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 |
|---|---|---|---|---|---|
| 1995/12/29 | 324 | 327 | 315 | 315 | 5,000 |
| 1995/12/28 | 329 | 329 | 329 | 329 | 3,000 |
| 1995/12/27 | 321 | 323 | 315 | 316 | 10,000 |
| 1995/12/26 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/12/25 | 325 | 325 | 313 | 315 | 10,000 |
| 1995/12/22 | 313 | 313 | 312 | 312 | 5,000 |
| 1995/12/21 | 312 | 312 | 312 | 312 | 1,000 |
| 1995/12/20 | 313 | 314 | 312 | 314 | 4,000 |
| 1995/12/19 | 311 | 312 | 310 | 312 | 4,000 |
| 1995/12/15 | 326 | 326 | 326 | 326 | 2,000 |
| 1995/12/14 | 326 | 326 | 326 | 326 | 2,000 |
| 1995/12/13 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/12/12 | 330 | 330 | 330 | 330 | 9,000 |
| 1995/12/11 | 337 | 337 | 330 | 330 | 17,000 |
| 1995/12/08 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/12/07 | 319 | 319 | 310 | 310 | 6,000 |
| 1995/12/06 | 325 | 325 | 310 | 310 | 4,000 |
| 1995/12/05 | 337 | 337 | 329 | 329 | 5,000 |
| 1995/12/04 | 335 | 337 | 335 | 337 | 9,000 |
| 1995/12/01 | 321 | 325 | 310 | 325 | 10,000 |
| 1995/11/30 | 330 | 340 | 320 | 320 | 39,000 |
| 1995/11/29 | 291 | 325 | 291 | 325 | 30,000 |
| 1995/11/28 | 293 | 293 | 286 | 286 | 5,000 |
| 1995/11/27 | 290 | 299 | 290 | 299 | 4,000 |
| 1995/11/24 | 286 | 286 | 285 | 285 | 3,000 |
| 1995/11/21 | 290 | 290 | 282 | 282 | 2,000 |
| 1995/11/20 | 281 | 281 | 281 | 281 | 1,000 |
| 1995/11/16 | 292 | 292 | 290 | 290 | 2,000 |
| 1995/11/15 | 295 | 295 | 290 | 290 | 3,000 |
| 1995/11/14 | 296 | 297 | 296 | 296 | 4,000 |
| 1995/11/13 | 297 | 300 | 296 | 296 | 7,000 |
| 1995/11/10 | 286 | 296 | 286 | 296 | 9,000 |
| 1995/11/09 | 280 | 281 | 277 | 280 | 12,000 |
| 1995/11/07 | 276 | 277 | 274 | 275 | 8,000 |
| 1995/11/06 | 277 | 277 | 277 | 277 | 4,000 |
| 1995/10/26 | 290 | 290 | 282 | 282 | 4,000 |
| 1995/10/25 | 295 | 295 | 285 | 285 | 5,000 |
| 1995/10/24 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/10/23 | 291 | 291 | 290 | 291 | 4,000 |
| 1995/10/20 | 280 | 282 | 280 | 281 | 6,000 |
| 1995/10/19 | 285 | 285 | 285 | 285 | 1,000 |
| 1995/10/18 | 298 | 298 | 290 | 290 | 4,000 |
| 1995/10/16 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/10/12 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/10/11 | 300 | 301 | 296 | 300 | 11,000 |
| 1995/10/09 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/10/05 | 298 | 298 | 290 | 290 | 4,000 |
| 1995/09/29 | 299 | 299 | 298 | 298 | 2,000 |
| 1995/09/28 | 299 | 300 | 298 | 300 | 3,000 |
| 1995/09/27 | 300 | 300 | 298 | 298 | 2,000 |
| 1995/09/26 | 305 | 305 | 300 | 300 | 2,000 |
| 1995/09/25 | 310 | 310 | 300 | 300 | 7,000 |
| 1995/09/21 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/09/20 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/09/18 | 328 | 330 | 328 | 328 | 4,000 |
| 1995/09/14 | 319 | 319 | 319 | 319 | 2,000 |
| 1995/09/13 | 311 | 311 | 300 | 300 | 8,000 |
| 1995/09/12 | 328 | 340 | 328 | 334 | 6,000 |
| 1995/09/11 | 315 | 320 | 315 | 318 | 14,000 |
| 1995/09/08 | 295 | 310 | 295 | 310 | 8,000 |
| 1995/09/07 | 295 | 295 | 294 | 294 | 2,000 |
| 1995/09/06 | 302 | 302 | 293 | 293 | 14,000 |
| 1995/09/05 | 306 | 306 | 300 | 300 | 8,000 |
| 1995/09/04 | 310 | 310 | 301 | 305 | 9,000 |
| 1995/09/01 | 312 | 312 | 310 | 310 | 5,000 |
| 1995/08/31 | 327 | 330 | 316 | 316 | 11,000 |
| 1995/08/30 | 320 | 327 | 320 | 327 | 4,000 |
| 1995/08/28 | 316 | 316 | 316 | 316 | 3,000 |
| 1995/08/25 | 320 | 320 | 320 | 320 | 6,000 |
| 1995/08/24 | 325 | 325 | 325 | 325 | 3,000 |
| 1995/08/23 | 322 | 322 | 322 | 322 | 3,000 |
| 1995/08/22 | 325 | 325 | 316 | 316 | 5,000 |
| 1995/08/21 | 345 | 345 | 345 | 345 | 6,000 |
| 1995/08/18 | 350 | 360 | 345 | 345 | 12,000 |
| 1995/08/17 | 340 | 350 | 340 | 345 | 22,000 |
| 1995/08/16 | 313 | 316 | 313 | 316 | 5,000 |
| 1995/08/15 | 312 | 312 | 311 | 311 | 2,000 |
| 1995/08/14 | 310 | 310 | 310 | 310 | 8,000 |
| 1995/08/11 | 301 | 301 | 294 | 294 | 9,000 |
| 1995/08/10 | 301 | 301 | 301 | 301 | 2,000 |
| 1995/08/09 | 300 | 300 | 300 | 300 | 4,000 |
| 1995/08/08 | 300 | 301 | 300 | 301 | 2,000 |
| 1995/08/07 | 302 | 302 | 300 | 300 | 5,000 |
| 1995/08/03 | 305 | 305 | 295 | 295 | 6,000 |
| 1995/08/02 | 295 | 295 | 295 | 295 | 4,000 |
| 1995/08/01 | 294 | 295 | 294 | 295 | 4,000 |
| 1995/07/31 | 300 | 300 | 300 | 300 | 7,000 |
| 1995/07/28 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/07/27 | 300 | 310 | 300 | 305 | 8,000 |
| 1995/07/25 | 339 | 339 | 339 | 339 | 2,000 |
| 1995/07/21 | 336 | 336 | 336 | 336 | 1,000 |
| 1995/07/20 | 340 | 340 | 336 | 336 | 5,000 |
| 1995/07/19 | 341 | 344 | 336 | 336 | 6,000 |
| 1995/07/18 | 350 | 360 | 336 | 336 | 24,000 |
| 1995/07/17 | 350 | 350 | 350 | 350 | 18,000 |
| 1995/07/14 | 304 | 315 | 300 | 315 | 16,000 |
| 1995/07/13 | 282 | 282 | 280 | 282 | 10,000 |
| 1995/07/12 | 290 | 300 | 280 | 300 | 6,000 |
| 1995/07/11 | 303 | 314 | 298 | 298 | 17,000 |
| 1995/07/10 | 305 | 305 | 298 | 298 | 11,000 |
| 1995/07/07 | 271 | 275 | 271 | 275 | 2,000 |
| 1995/07/06 | 265 | 265 | 265 | 265 | 1,000 |
| 1995/07/05 | 266 | 266 | 266 | 266 | 2,000 |
| 1995/07/04 | 270 | 270 | 270 | 270 | 3,000 |
| 1995/07/03 | 274 | 274 | 260 | 260 | 18,000 |
| 1995/06/30 | 272 | 272 | 272 | 272 | 2,000 |
| 1995/06/29 | 298 | 298 | 298 | 298 | 1,000 |
| 1995/06/28 | 298 | 298 | 298 | 298 | 1,000 |
| 1995/06/27 | 311 | 312 | 311 | 311 | 7,000 |
| 1995/06/23 | 271 | 272 | 271 | 272 | 2,000 |
| 1995/06/22 | 271 | 281 | 270 | 270 | 7,000 |
| 1995/06/21 | 271 | 274 | 270 | 270 | 6,000 |
| 1995/06/19 | 271 | 275 | 271 | 275 | 5,000 |
| 1995/06/16 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/06/14 | 310 | 310 | 310 | 310 | 4,000 |
| 1995/06/12 | 320 | 320 | 320 | 320 | 12,000 |
| 1995/06/09 | 315 | 315 | 300 | 300 | 9,000 |
| 1995/06/08 | 325 | 325 | 325 | 325 | 4,000 |
| 1995/06/07 | 335 | 335 | 330 | 330 | 11,000 |
| 1995/06/06 | 350 | 350 | 340 | 340 | 9,000 |
| 1995/06/01 | 310 | 315 | 309 | 310 | 21,000 |
| 1995/05/31 | 313 | 315 | 310 | 310 | 6,000 |
| 1995/05/30 | 314 | 314 | 312 | 312 | 4,000 |
| 1995/05/29 | 323 | 323 | 310 | 310 | 5,000 |
| 1995/05/26 | 325 | 325 | 308 | 308 | 11,000 |
| 1995/05/25 | 351 | 351 | 330 | 330 | 8,000 |
| 1995/05/24 | 365 | 370 | 350 | 350 | 5,000 |
| 1995/05/22 | 375 | 375 | 370 | 370 | 5,000 |
| 1995/05/19 | 370 | 391 | 370 | 391 | 10,000 |
| 1995/05/18 | 380 | 380 | 360 | 365 | 47,000 |
| 1995/05/17 | 390 | 390 | 380 | 380 | 9,000 |
| 1995/05/15 | 399 | 400 | 390 | 390 | 18,000 |
| 1995/05/12 | 407 | 407 | 399 | 400 | 12,000 |
| 1995/05/11 | 410 | 410 | 390 | 397 | 20,000 |
| 1995/05/10 | 420 | 420 | 405 | 405 | 17,000 |
| 1995/05/09 | 430 | 430 | 410 | 410 | 8,000 |
| 1995/05/08 | 454 | 454 | 431 | 434 | 23,000 |
| 1995/05/02 | 405 | 444 | 402 | 444 | 55,000 |
| 1995/05/01 | 383 | 400 | 383 | 390 | 47,000 |
| 1995/04/28 | 407 | 418 | 402 | 418 | 31,000 |
| 1995/04/27 | 430 | 430 | 421 | 422 | 25,000 |
| 1995/04/26 | 440 | 455 | 440 | 441 | 40,000 |
| 1995/04/25 | 454 | 454 | 440 | 450 | 36,000 |
| 1995/04/24 | 466 | 471 | 448 | 458 | 27,000 |
| 1995/04/21 | 450 | 450 | 440 | 441 | 54,000 |
| 1995/04/20 | 492 | 495 | 465 | 465 | 37,000 |
| 1995/04/19 | 525 | 525 | 490 | 490 | 17,000 |
| 1995/04/18 | 507 | 530 | 493 | 520 | 45,000 |
| 1995/04/17 | 504 | 526 | 492 | 517 | 69,000 |
| 1995/04/14 | 563 | 580 | 550 | 550 | 31,000 |
| 1995/04/13 | 609 | 609 | 550 | 563 | 29,000 |
| 1995/04/12 | 571 | 630 | 571 | 610 | 114,000 |
| 1995/04/11 | 510 | 599 | 510 | 559 | 163,000 |
| 1995/04/10 | 514 | 514 | 514 | 514 | 51,000 |
| 1995/04/06 | 670 | 730 | 649 | 729 | 259,000 |
| 1995/04/05 | 600 | 630 | 573 | 630 | 202,000 |
| 1995/04/04 | 455 | 530 | 450 | 530 | 170,000 |
| 1995/04/03 | 450 | 470 | 442 | 450 | 206,000 |
| 1995/03/31 | 425 | 425 | 425 | 425 | 30,000 |
| 1995/03/30 | 354 | 375 | 354 | 375 | 14,000 |
| 1995/03/29 | 350 | 363 | 350 | 363 | 11,000 |
| 1995/03/28 | 352 | 352 | 351 | 351 | 7,000 |
| 1995/03/27 | 338 | 352 | 338 | 352 | 11,000 |
| 1995/03/24 | 339 | 339 | 339 | 339 | 4,000 |
| 1995/03/23 | 334 | 339 | 334 | 339 | 5,000 |
| 1995/03/22 | 333 | 333 | 333 | 333 | 2,000 |
| 1995/03/17 | 328 | 333 | 328 | 333 | 2,000 |
| 1995/03/15 | 333 | 333 | 333 | 333 | 1,000 |
| 1995/03/14 | 348 | 348 | 333 | 333 | 12,000 |
| 1995/03/10 | 320 | 330 | 320 | 330 | 3,000 |
| 1995/03/07 | 310 | 310 | 310 | 310 | 19,000 |
| 1995/03/06 | 310 | 310 | 310 | 310 | 10,000 |
| 1995/03/02 | 316 | 316 | 316 | 316 | 2,000 |
| 1995/03/01 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/02/27 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/02/23 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/02/22 | 306 | 306 | 305 | 306 | 24,000 |
| 1995/02/16 | 306 | 306 | 306 | 306 | 1,000 |
| 1995/02/10 | 311 | 316 | 311 | 316 | 10,000 |
| 1995/02/09 | 306 | 306 | 306 | 306 | 1,000 |
| 1995/02/08 | 306 | 306 | 306 | 306 | 1,000 |
| 1995/02/06 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/02/03 | 305 | 305 | 305 | 305 | 3,000 |
| 1995/02/01 | 311 | 311 | 311 | 311 | 1,000 |
| 1995/01/31 | 320 | 320 | 306 | 306 | 7,000 |
| 1995/01/30 | 316 | 316 | 316 | 316 | 1,000 |
| 1995/01/27 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/01/26 | 325 | 325 | 320 | 320 | 2,000 |
| 1995/01/25 | 325 | 325 | 325 | 325 | 2,000 |
| 1995/01/11 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/01/10 | 355 | 370 | 355 | 370 | 8,000 |