堀田丸正(8105)の株価時系列情報
堀田丸正(8105)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/27 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
1989/12/26 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 |
1989/12/25 | 1,250 | 1,250 | 1,230 | 1,250 | 8,000 |
1989/12/22 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 |
1989/12/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
1989/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 |
1989/12/19 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
1989/12/18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1989/12/14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1989/12/13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1989/12/12 | 1,300 | 1,300 | 1,280 | 1,290 | 3,000 |
1989/12/11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
1989/12/08 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 |
1989/12/07 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
1989/12/06 | 1,230 | 1,240 | 1,230 | 1,230 | 20,000 |
1989/12/05 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
1989/12/04 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
1989/12/01 | 1,240 | 1,250 | 1,240 | 1,240 | 18,000 |
1989/11/30 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
1989/11/28 | 1,230 | 1,250 | 1,230 | 1,250 | 14,000 |
1989/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
1989/11/24 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
1989/11/22 | 1,230 | 1,250 | 1,230 | 1,230 | 11,000 |
1989/11/21 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1989/11/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
1989/11/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1989/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1989/11/13 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 |
1989/11/10 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 |
1989/11/09 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 |
1989/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1989/11/07 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 |
1989/11/06 | 1,150 | 1,200 | 1,150 | 1,160 | 5,000 |
1989/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
1989/11/01 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
1989/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1989/10/27 | 1,270 | 1,270 | 1,190 | 1,190 | 6,000 |
1989/10/26 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
1989/10/25 | 1,260 | 1,300 | 1,260 | 1,290 | 22,000 |
1989/10/24 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 |
1989/10/23 | 1,290 | 1,300 | 1,290 | 1,300 | 22,000 |
1989/10/20 | 1,240 | 1,300 | 1,230 | 1,300 | 25,000 |
1989/10/19 | 1,200 | 1,220 | 1,190 | 1,220 | 13,000 |
1989/10/18 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
1989/10/17 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
1989/10/16 | 1,160 | 1,170 | 1,150 | 1,160 | 11,000 |
1989/10/13 | 1,220 | 1,230 | 1,190 | 1,190 | 10,000 |
1989/10/12 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 |
1989/10/11 | 1,240 | 1,290 | 1,240 | 1,280 | 23,000 |
1989/10/09 | 1,210 | 1,240 | 1,210 | 1,240 | 11,000 |
1989/10/06 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 |
1989/10/05 | 1,200 | 1,340 | 1,200 | 1,270 | 55,000 |
1989/10/04 | 1,090 | 1,200 | 1,090 | 1,200 | 36,000 |
1989/10/03 | 1,000 | 1,070 | 1,000 | 1,070 | 30,000 |
1989/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1989/09/29 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
1989/09/28 | 990 | 1,000 | 982 | 1,000 | 10,000 |
1989/09/27 | 991 | 991 | 990 | 990 | 5,000 |
1989/09/25 | 981 | 985 | 981 | 985 | 21,000 |
1989/09/22 | 981 | 981 | 981 | 981 | 11,000 |
1989/09/21 | 980 | 980 | 980 | 980 | 1,000 |
1989/09/20 | 982 | 983 | 982 | 983 | 3,000 |
1989/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1989/09/18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1989/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1989/09/13 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
1989/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1989/09/11 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 |
1989/09/08 | 1,020 | 1,030 | 1,000 | 1,000 | 7,000 |
1989/09/07 | 995 | 1,030 | 985 | 1,030 | 6,000 |
1989/09/06 | 981 | 995 | 980 | 995 | 9,000 |
1989/09/05 | 990 | 990 | 980 | 980 | 6,000 |
1989/09/04 | 990 | 990 | 990 | 990 | 1,000 |
1989/09/01 | 980 | 980 | 980 | 980 | 4,000 |
1989/08/28 | 995 | 995 | 995 | 995 | 1,000 |
1989/08/25 | 995 | 995 | 995 | 995 | 2,000 |
1989/08/24 | 1,020 | 1,020 | 985 | 985 | 4,000 |
1989/08/23 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 |
1989/08/22 | 990 | 1,060 | 990 | 1,040 | 33,000 |
1989/08/21 | 969 | 980 | 959 | 980 | 21,000 |
1989/08/17 | 960 | 970 | 950 | 970 | 5,000 |
1989/08/10 | 950 | 950 | 950 | 950 | 6,000 |
1989/08/09 | 985 | 985 | 980 | 980 | 6,000 |
1989/08/08 | 960 | 985 | 960 | 985 | 12,000 |
1989/08/07 | 939 | 960 | 938 | 960 | 14,000 |
1989/08/03 | 920 | 930 | 920 | 929 | 7,000 |
1989/08/02 | 920 | 930 | 920 | 930 | 13,000 |
1989/07/31 | 920 | 920 | 920 | 920 | 2,000 |
1989/07/28 | 920 | 920 | 920 | 920 | 3,000 |
1989/07/27 | 928 | 930 | 925 | 930 | 20,000 |
1989/07/26 | 910 | 930 | 910 | 920 | 5,000 |
1989/07/21 | 917 | 920 | 900 | 900 | 11,000 |
1989/07/20 | 910 | 920 | 910 | 920 | 10,000 |
1989/07/19 | 910 | 910 | 910 | 910 | 7,000 |
1989/07/18 | 910 | 910 | 910 | 910 | 3,000 |
1989/07/17 | 900 | 900 | 900 | 900 | 3,000 |
1989/07/14 | 910 | 910 | 910 | 910 | 9,000 |
1989/07/11 | 910 | 910 | 910 | 910 | 2,000 |
1989/07/10 | 910 | 910 | 910 | 910 | 4,000 |
1989/07/05 | 900 | 900 | 900 | 900 | 1,000 |
1989/07/04 | 900 | 900 | 900 | 900 | 1,000 |
1989/06/30 | 917 | 917 | 905 | 905 | 2,000 |
1989/06/28 | 900 | 927 | 900 | 927 | 14,000 |
1989/06/27 | 920 | 925 | 900 | 900 | 11,000 |
1989/06/26 | 920 | 920 | 900 | 920 | 7,000 |
1989/06/23 | 924 | 924 | 924 | 924 | 9,000 |
1989/06/22 | 910 | 924 | 910 | 924 | 5,000 |
1989/06/21 | 915 | 920 | 915 | 920 | 6,000 |
1989/06/20 | 906 | 915 | 906 | 915 | 2,000 |
1989/06/19 | 910 | 910 | 900 | 900 | 14,000 |
1989/06/16 | 921 | 921 | 910 | 911 | 18,000 |
1989/06/15 | 910 | 928 | 910 | 928 | 17,000 |
1989/06/12 | 920 | 930 | 920 | 930 | 5,000 |
1989/06/09 | 920 | 930 | 910 | 910 | 7,000 |
1989/06/08 | 910 | 930 | 910 | 930 | 4,000 |
1989/06/06 | 920 | 920 | 900 | 900 | 2,000 |
1989/06/05 | 900 | 925 | 900 | 925 | 13,000 |
1989/06/01 | 930 | 931 | 925 | 925 | 8,000 |
1989/05/31 | 930 | 935 | 930 | 935 | 8,000 |
1989/05/30 | 935 | 935 | 926 | 935 | 16,000 |
1989/05/29 | 930 | 935 | 930 | 931 | 19,000 |
1989/05/26 | 920 | 935 | 920 | 925 | 33,000 |
1989/05/25 | 900 | 918 | 900 | 918 | 5,000 |
1989/05/24 | 889 | 889 | 889 | 889 | 6,000 |
1989/05/22 | 925 | 930 | 925 | 930 | 4,000 |
1989/05/17 | 930 | 930 | 930 | 930 | 10,000 |
1989/05/16 | 925 | 925 | 920 | 920 | 7,000 |
1989/05/15 | 925 | 935 | 925 | 925 | 24,000 |
1989/05/12 | 915 | 920 | 915 | 920 | 22,000 |
1989/05/11 | 907 | 920 | 905 | 918 | 18,000 |
1989/05/10 | 910 | 915 | 908 | 908 | 12,000 |
1989/05/09 | 900 | 903 | 900 | 900 | 3,000 |
1989/05/08 | 895 | 900 | 894 | 900 | 3,000 |
1989/05/02 | 890 | 895 | 890 | 895 | 4,000 |
1989/05/01 | 890 | 890 | 890 | 890 | 4,000 |
1989/04/28 | 890 | 890 | 890 | 890 | 6,000 |
1989/04/27 | 895 | 895 | 890 | 890 | 13,000 |
1989/04/26 | 895 | 895 | 895 | 895 | 9,000 |
1989/04/25 | 910 | 911 | 910 | 910 | 7,000 |
1989/04/24 | 910 | 911 | 908 | 911 | 34,000 |
1989/04/20 | 898 | 915 | 898 | 915 | 13,000 |
1989/04/19 | 898 | 898 | 898 | 898 | 6,000 |
1989/04/18 | 911 | 911 | 911 | 911 | 12,000 |
1989/04/17 | 910 | 911 | 910 | 911 | 11,000 |
1989/04/14 | 910 | 911 | 910 | 911 | 35,000 |
1989/04/13 | 890 | 910 | 890 | 910 | 17,000 |
1989/04/11 | 910 | 910 | 900 | 900 | 29,000 |
1989/04/10 | 886 | 886 | 886 | 886 | 2,000 |
1989/04/07 | 860 | 860 | 850 | 850 | 4,000 |
1989/04/04 | 890 | 890 | 890 | 890 | 1,000 |
1989/03/31 | 880 | 910 | 880 | 910 | 16,000 |
1989/03/29 | 880 | 880 | 870 | 880 | 8,000 |
1989/03/24 | 874 | 900 | 874 | 900 | 4,000 |
1989/03/23 | 874 | 874 | 874 | 874 | 4,000 |
1989/03/22 | 885 | 885 | 884 | 884 | 6,000 |
1989/03/20 | 885 | 885 | 885 | 885 | 6,000 |
1989/03/17 | 876 | 885 | 876 | 885 | 10,000 |
1989/03/16 | 880 | 886 | 880 | 886 | 11,000 |
1989/03/15 | 890 | 890 | 890 | 890 | 11,000 |
1989/03/14 | 890 | 890 | 890 | 890 | 2,000 |
1989/03/13 | 890 | 890 | 890 | 890 | 4,000 |
1989/03/10 | 900 | 900 | 890 | 890 | 14,000 |
1989/03/09 | 890 | 890 | 880 | 890 | 13,000 |
1989/03/08 | 890 | 890 | 890 | 890 | 14,000 |
1989/03/07 | 899 | 900 | 899 | 900 | 13,000 |
1989/03/06 | 895 | 900 | 895 | 900 | 138,000 |
1989/03/03 | 895 | 900 | 895 | 900 | 2,000 |
1989/03/01 | 905 | 905 | 905 | 905 | 10,000 |
1989/02/28 | 898 | 905 | 898 | 905 | 2,000 |
1989/02/27 | 905 | 905 | 895 | 895 | 3,000 |
1989/02/23 | 905 | 905 | 905 | 905 | 3,000 |
1989/02/22 | 905 | 905 | 905 | 905 | 2,000 |
1989/02/21 | 905 | 905 | 905 | 905 | 7,000 |
1989/02/20 | 905 | 905 | 905 | 905 | 1,000 |
1989/02/17 | 915 | 925 | 900 | 905 | 169,000 |
1989/02/16 | 915 | 915 | 915 | 915 | 1,000 |
1989/02/15 | 910 | 910 | 910 | 910 | 3,000 |
1989/02/14 | 905 | 905 | 905 | 905 | 200,000 |
1989/02/13 | 925 | 925 | 920 | 920 | 7,000 |
1989/02/10 | 955 | 955 | 925 | 925 | 11,000 |
1989/02/09 | 939 | 960 | 939 | 960 | 13,000 |
1989/02/08 | 941 | 941 | 940 | 940 | 5,000 |
1989/02/07 | 922 | 925 | 921 | 925 | 12,000 |
1989/02/06 | 908 | 920 | 908 | 920 | 10,000 |
1989/02/01 | 900 | 900 | 900 | 900 | 2,000 |
1989/01/30 | 900 | 900 | 887 | 900 | 10,000 |
1989/01/28 | 887 | 900 | 887 | 900 | 4,000 |
1989/01/27 | 887 | 887 | 887 | 887 | 1,000 |
1989/01/26 | 907 | 907 | 907 | 907 | 1,000 |
1989/01/25 | 910 | 930 | 910 | 910 | 11,000 |
1989/01/24 | 859 | 910 | 859 | 910 | 11,000 |
1989/01/23 | 860 | 860 | 860 | 860 | 1,000 |
1989/01/20 | 860 | 860 | 850 | 850 | 3,000 |
1989/01/18 | 860 | 860 | 860 | 860 | 2,000 |
1989/01/17 | 850 | 850 | 850 | 850 | 1,000 |
1989/01/13 | 860 | 860 | 850 | 850 | 2,000 |
1989/01/12 | 850 | 850 | 850 | 850 | 2,000 |
1989/01/10 | 865 | 865 | 864 | 864 | 8,000 |
1989/01/09 | 850 | 850 | 850 | 850 | 2,000 |
1989/01/05 | 840 | 840 | 840 | 840 | 1,000 |