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 |
|---|---|---|---|---|---|
| 1996/12/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1996/12/18 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/12/13 | 345 | 345 | 345 | 345 | 3,000 |
| 1996/12/12 | 354 | 355 | 354 | 355 | 3,000 |
| 1996/12/10 | 359 | 359 | 359 | 359 | 6,000 |
| 1996/12/09 | 349 | 349 | 349 | 349 | 1,000 |
| 1996/12/06 | 353 | 354 | 353 | 354 | 3,000 |
| 1996/12/04 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/12/03 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/11/29 | 341 | 355 | 341 | 355 | 3,000 |
| 1996/11/27 | 350 | 350 | 350 | 350 | 2,000 |
| 1996/11/26 | 355 | 355 | 350 | 353 | 5,000 |
| 1996/11/22 | 326 | 326 | 320 | 320 | 4,000 |
| 1996/11/21 | 341 | 341 | 331 | 331 | 6,000 |
| 1996/11/20 | 350 | 350 | 340 | 340 | 18,000 |
| 1996/11/19 | 350 | 350 | 350 | 350 | 14,000 |
| 1996/11/18 | 360 | 360 | 360 | 360 | 3,000 |
| 1996/11/15 | 370 | 370 | 361 | 362 | 9,000 |
| 1996/11/14 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/11/13 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/11/12 | 380 | 380 | 377 | 377 | 2,000 |
| 1996/11/11 | 380 | 383 | 380 | 383 | 26,000 |
| 1996/11/01 | 377 | 380 | 377 | 380 | 2,000 |
| 1996/10/31 | 377 | 377 | 377 | 377 | 3,000 |
| 1996/10/30 | 377 | 377 | 377 | 377 | 1,000 |
| 1996/10/29 | 377 | 377 | 377 | 377 | 2,000 |
| 1996/10/28 | 377 | 377 | 377 | 377 | 3,000 |
| 1996/10/25 | 385 | 385 | 380 | 380 | 10,000 |
| 1996/10/24 | 385 | 385 | 385 | 385 | 3,000 |
| 1996/10/21 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/10/17 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/10/16 | 399 | 399 | 380 | 380 | 2,000 |
| 1996/10/14 | 399 | 400 | 399 | 400 | 6,000 |
| 1996/09/25 | 405 | 405 | 405 | 405 | 2,000 |
| 1996/09/24 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/09/13 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/09/12 | 410 | 415 | 410 | 415 | 3,000 |
| 1996/09/11 | 401 | 401 | 401 | 401 | 3,000 |
| 1996/09/04 | 390 | 390 | 381 | 381 | 4,000 |
| 1996/09/02 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/08/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/08/26 | 444 | 444 | 440 | 440 | 2,000 |
| 1996/08/22 | 443 | 443 | 440 | 443 | 3,000 |
| 1996/08/21 | 435 | 445 | 435 | 445 | 7,000 |
| 1996/08/15 | 383 | 396 | 383 | 396 | 4,000 |
| 1996/08/14 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/08/13 | 360 | 360 | 360 | 360 | 3,000 |
| 1996/08/09 | 385 | 385 | 385 | 385 | 5,000 |
| 1996/08/08 | 391 | 391 | 390 | 390 | 3,000 |
| 1996/08/07 | 400 | 400 | 390 | 390 | 7,000 |
| 1996/08/06 | 401 | 405 | 400 | 402 | 4,000 |
| 1996/08/05 | 402 | 405 | 402 | 402 | 6,000 |
| 1996/08/02 | 414 | 414 | 402 | 411 | 10,000 |
| 1996/08/01 | 420 | 420 | 415 | 415 | 4,000 |
| 1996/07/31 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/07/30 | 455 | 455 | 439 | 439 | 3,000 |
| 1996/07/29 | 460 | 460 | 460 | 460 | 5,000 |
| 1996/07/26 | 471 | 471 | 470 | 471 | 8,000 |
| 1996/07/25 | 490 | 499 | 472 | 472 | 30,000 |
| 1996/07/24 | 470 | 485 | 470 | 485 | 38,000 |
| 1996/07/23 | 470 | 472 | 465 | 470 | 40,000 |
| 1996/07/22 | 473 | 473 | 472 | 472 | 7,000 |
| 1996/07/19 | 477 | 477 | 472 | 473 | 3,000 |
| 1996/07/18 | 471 | 472 | 471 | 472 | 4,000 |
| 1996/07/17 | 475 | 478 | 471 | 471 | 11,000 |
| 1996/07/16 | 465 | 470 | 465 | 470 | 16,000 |
| 1996/07/15 | 470 | 470 | 470 | 470 | 19,000 |
| 1996/07/12 | 465 | 468 | 465 | 466 | 8,000 |
| 1996/07/11 | 469 | 470 | 468 | 469 | 4,000 |
| 1996/07/10 | 450 | 465 | 450 | 465 | 11,000 |
| 1996/07/08 | 458 | 458 | 445 | 445 | 5,000 |
| 1996/07/05 | 458 | 465 | 458 | 459 | 7,000 |
| 1996/07/04 | 465 | 465 | 458 | 458 | 5,000 |
| 1996/07/03 | 458 | 465 | 458 | 465 | 3,000 |
| 1996/07/02 | 480 | 483 | 470 | 470 | 25,000 |
| 1996/07/01 | 459 | 470 | 459 | 470 | 26,000 |
| 1996/06/28 | 450 | 455 | 450 | 455 | 15,000 |
| 1996/06/27 | 450 | 450 | 442 | 442 | 2,000 |
| 1996/06/26 | 444 | 455 | 444 | 444 | 36,000 |
| 1996/06/25 | 436 | 445 | 430 | 445 | 19,000 |
| 1996/06/24 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/06/21 | 435 | 440 | 435 | 437 | 6,000 |
| 1996/06/20 | 430 | 438 | 430 | 438 | 4,000 |
| 1996/06/19 | 427 | 427 | 424 | 425 | 14,000 |
| 1996/06/18 | 430 | 435 | 426 | 426 | 4,000 |
| 1996/06/17 | 421 | 430 | 421 | 421 | 3,000 |
| 1996/06/13 | 416 | 430 | 416 | 430 | 7,000 |
| 1996/06/11 | 416 | 416 | 415 | 415 | 7,000 |
| 1996/06/10 | 415 | 416 | 412 | 416 | 19,000 |
| 1996/06/07 | 449 | 449 | 430 | 430 | 6,000 |
| 1996/06/06 | 460 | 460 | 450 | 450 | 20,000 |
| 1996/06/05 | 421 | 455 | 421 | 455 | 10,000 |
| 1996/06/04 | 416 | 421 | 411 | 413 | 18,000 |
| 1996/06/03 | 440 | 445 | 411 | 411 | 24,000 |
| 1996/05/31 | 450 | 455 | 440 | 440 | 17,000 |
| 1996/05/30 | 460 | 462 | 450 | 450 | 13,000 |
| 1996/05/29 | 456 | 462 | 455 | 455 | 21,000 |
| 1996/05/28 | 490 | 495 | 455 | 470 | 123,000 |
| 1996/05/27 | 430 | 480 | 430 | 480 | 73,000 |
| 1996/05/24 | 421 | 421 | 416 | 416 | 7,000 |
| 1996/05/23 | 420 | 420 | 416 | 416 | 4,000 |
| 1996/05/22 | 434 | 434 | 420 | 420 | 8,000 |
| 1996/05/21 | 434 | 435 | 427 | 427 | 4,000 |
| 1996/05/20 | 440 | 440 | 436 | 436 | 5,000 |
| 1996/05/17 | 438 | 438 | 436 | 437 | 4,000 |
| 1996/05/16 | 431 | 440 | 431 | 437 | 4,000 |
| 1996/05/15 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/05/14 | 439 | 439 | 434 | 435 | 4,000 |
| 1996/05/13 | 445 | 445 | 435 | 435 | 19,000 |
| 1996/05/10 | 430 | 440 | 430 | 440 | 6,000 |
| 1996/05/09 | 416 | 425 | 415 | 425 | 6,000 |
| 1996/05/08 | 417 | 417 | 415 | 415 | 7,000 |
| 1996/05/07 | 420 | 420 | 417 | 417 | 6,000 |
| 1996/05/02 | 420 | 425 | 415 | 425 | 14,000 |
| 1996/05/01 | 426 | 426 | 425 | 425 | 2,000 |
| 1996/04/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/04/26 | 445 | 446 | 440 | 440 | 6,000 |
| 1996/04/25 | 460 | 460 | 445 | 445 | 28,000 |
| 1996/04/24 | 432 | 445 | 432 | 445 | 10,000 |
| 1996/04/23 | 426 | 431 | 425 | 431 | 7,000 |
| 1996/04/22 | 415 | 415 | 410 | 410 | 25,000 |
| 1996/04/19 | 434 | 434 | 420 | 420 | 16,000 |
| 1996/04/18 | 436 | 436 | 420 | 420 | 19,000 |
| 1996/04/17 | 444 | 445 | 435 | 435 | 9,000 |
| 1996/04/16 | 437 | 449 | 437 | 440 | 12,000 |
| 1996/04/15 | 430 | 440 | 430 | 431 | 17,000 |
| 1996/04/12 | 441 | 442 | 415 | 430 | 28,000 |
| 1996/04/11 | 430 | 440 | 420 | 440 | 57,000 |
| 1996/04/10 | 500 | 510 | 450 | 450 | 61,000 |
| 1996/04/09 | 464 | 511 | 464 | 495 | 196,000 |
| 1996/04/08 | 414 | 445 | 414 | 440 | 61,000 |
| 1996/04/05 | 395 | 410 | 395 | 409 | 32,000 |
| 1996/04/04 | 382 | 400 | 380 | 400 | 13,000 |
| 1996/04/03 | 389 | 398 | 380 | 387 | 42,000 |
| 1996/04/02 | 385 | 398 | 380 | 398 | 14,000 |
| 1996/04/01 | 350 | 370 | 350 | 370 | 14,000 |
| 1996/03/29 | 341 | 350 | 341 | 350 | 7,000 |
| 1996/03/28 | 346 | 346 | 336 | 336 | 3,000 |
| 1996/03/27 | 345 | 346 | 345 | 346 | 3,000 |
| 1996/03/26 | 331 | 331 | 330 | 330 | 3,000 |
| 1996/03/25 | 350 | 350 | 346 | 346 | 2,000 |
| 1996/03/22 | 330 | 335 | 330 | 335 | 3,000 |
| 1996/03/21 | 340 | 340 | 340 | 340 | 9,000 |
| 1996/03/15 | 320 | 330 | 320 | 330 | 7,000 |
| 1996/03/14 | 320 | 320 | 320 | 320 | 2,000 |
| 1996/03/13 | 325 | 325 | 325 | 325 | 5,000 |
| 1996/03/12 | 325 | 325 | 325 | 325 | 2,000 |
| 1996/03/11 | 340 | 340 | 340 | 340 | 7,000 |
| 1996/03/07 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/03/06 | 335 | 335 | 335 | 335 | 3,000 |
| 1996/03/05 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/03/04 | 331 | 331 | 320 | 320 | 23,000 |
| 1996/02/29 | 340 | 340 | 330 | 330 | 6,000 |
| 1996/02/28 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/02/26 | 367 | 367 | 367 | 367 | 2,000 |
| 1996/02/23 | 368 | 368 | 368 | 368 | 3,000 |
| 1996/02/22 | 342 | 344 | 342 | 343 | 4,000 |
| 1996/02/21 | 341 | 342 | 341 | 342 | 5,000 |
| 1996/02/20 | 351 | 351 | 351 | 351 | 1,000 |
| 1996/02/19 | 375 | 375 | 350 | 350 | 4,000 |
| 1996/02/16 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/02/15 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/02/14 | 390 | 390 | 388 | 388 | 13,000 |
| 1996/02/09 | 360 | 376 | 360 | 363 | 14,000 |
| 1996/02/08 | 379 | 379 | 351 | 351 | 8,000 |
| 1996/02/07 | 390 | 390 | 384 | 384 | 9,000 |
| 1996/02/06 | 410 | 429 | 402 | 402 | 42,000 |
| 1996/02/05 | 380 | 410 | 376 | 410 | 36,000 |
| 1996/02/02 | 367 | 375 | 362 | 375 | 22,000 |
| 1996/02/01 | 350 | 362 | 350 | 362 | 9,000 |
| 1996/01/31 | 340 | 341 | 336 | 336 | 5,000 |
| 1996/01/30 | 337 | 342 | 337 | 340 | 5,000 |
| 1996/01/29 | 336 | 336 | 336 | 336 | 4,000 |
| 1996/01/26 | 335 | 335 | 335 | 335 | 3,000 |
| 1996/01/24 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/01/23 | 336 | 337 | 335 | 335 | 4,000 |
| 1996/01/19 | 345 | 345 | 339 | 341 | 9,000 |
| 1996/01/18 | 365 | 365 | 350 | 350 | 19,000 |
| 1996/01/17 | 365 | 370 | 362 | 365 | 24,000 |
| 1996/01/16 | 345 | 354 | 345 | 352 | 18,000 |
| 1996/01/12 | 335 | 342 | 335 | 340 | 7,000 |
| 1996/01/11 | 346 | 350 | 331 | 334 | 12,000 |
| 1996/01/10 | 340 | 349 | 340 | 341 | 15,000 |
| 1996/01/09 | 330 | 335 | 330 | 332 | 20,000 |
| 1996/01/08 | 330 | 330 | 328 | 328 | 10,000 |
| 1996/01/05 | 326 | 326 | 325 | 326 | 5,000 |
| 1996/01/04 | 322 | 330 | 322 | 325 | 7,000 |