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 |
---|---|---|---|---|---|
1998/12/30 | 60 | 60 | 60 | 60 | 1,000 |
1998/12/28 | 55 | 55 | 55 | 55 | 1,000 |
1998/12/25 | 70 | 70 | 70 | 70 | 6,000 |
1998/12/24 | 60 | 60 | 60 | 60 | 1,000 |
1998/12/22 | 62 | 62 | 62 | 62 | 2,000 |
1998/12/21 | 65 | 65 | 65 | 65 | 2,000 |
1998/12/18 | 65 | 65 | 65 | 65 | 1,000 |
1998/12/17 | 68 | 68 | 68 | 68 | 1,000 |
1998/12/16 | 70 | 70 | 70 | 70 | 4,000 |
1998/12/15 | 65 | 65 | 65 | 65 | 2,000 |
1998/12/14 | 78 | 78 | 65 | 65 | 4,000 |
1998/12/11 | 65 | 66 | 65 | 65 | 3,000 |
1998/12/10 | 61 | 75 | 61 | 75 | 16,000 |
1998/12/09 | 73 | 73 | 73 | 73 | 1,000 |
1998/12/08 | 73 | 73 | 73 | 73 | 1,000 |
1998/12/07 | 73 | 73 | 73 | 73 | 1,000 |
1998/12/04 | 73 | 73 | 73 | 73 | 1,000 |
1998/12/03 | 70 | 80 | 70 | 80 | 21,000 |
1998/12/02 | 73 | 73 | 73 | 73 | 6,000 |
1998/12/01 | 78 | 78 | 75 | 75 | 20,000 |
1998/11/30 | 65 | 80 | 65 | 80 | 37,000 |
1998/11/27 | 62 | 65 | 62 | 65 | 12,000 |
1998/11/26 | 65 | 65 | 60 | 60 | 11,000 |
1998/11/25 | 65 | 67 | 63 | 63 | 16,000 |
1998/11/24 | 60 | 63 | 60 | 61 | 18,000 |
1998/11/20 | 59 | 59 | 56 | 59 | 16,000 |
1998/11/19 | 55 | 56 | 55 | 56 | 22,000 |
1998/11/18 | 52 | 55 | 52 | 55 | 22,000 |
1998/11/17 | 52 | 53 | 52 | 52 | 16,000 |
1998/11/16 | 52 | 52 | 52 | 52 | 1,000 |
1998/11/12 | 52 | 52 | 52 | 52 | 3,000 |
1998/11/11 | 50 | 50 | 50 | 50 | 10,000 |
1998/11/10 | 52 | 53 | 50 | 50 | 24,000 |
1998/11/09 | 50 | 50 | 50 | 50 | 1,000 |
1998/11/06 | 51 | 51 | 48 | 48 | 8,000 |
1998/11/05 | 51 | 51 | 50 | 50 | 4,000 |
1998/11/04 | 48 | 48 | 48 | 48 | 1,000 |
1998/11/02 | 54 | 54 | 48 | 48 | 9,000 |
1998/10/30 | 48 | 48 | 48 | 48 | 1,000 |
1998/10/29 | 48 | 52 | 48 | 52 | 2,000 |
1998/10/28 | 55 | 55 | 55 | 55 | 1,000 |
1998/10/27 | 56 | 56 | 56 | 56 | 3,000 |
1998/10/26 | 56 | 56 | 46 | 46 | 9,000 |
1998/10/23 | 51 | 51 | 50 | 51 | 6,000 |
1998/10/22 | 57 | 57 | 56 | 56 | 4,000 |
1998/10/21 | 56 | 56 | 46 | 46 | 11,000 |
1998/10/16 | 58 | 58 | 58 | 58 | 1,000 |
1998/10/15 | 50 | 50 | 50 | 50 | 5,000 |
1998/10/14 | 58 | 58 | 58 | 58 | 1,000 |
1998/10/13 | 57 | 57 | 57 | 57 | 6,000 |
1998/10/12 | 56 | 56 | 56 | 56 | 22,000 |
1998/10/09 | 55 | 55 | 55 | 55 | 17,000 |
1998/10/08 | 55 | 55 | 55 | 55 | 11,000 |
1998/10/07 | 45 | 46 | 45 | 45 | 11,000 |
1998/10/06 | 50 | 50 | 47 | 47 | 13,000 |
1998/10/05 | 50 | 50 | 50 | 50 | 3,000 |
1998/10/02 | 55 | 55 | 50 | 50 | 12,000 |
1998/10/01 | 50 | 55 | 50 | 55 | 6,000 |
1998/09/30 | 55 | 55 | 55 | 55 | 12,000 |
1998/09/29 | 55 | 55 | 55 | 55 | 6,000 |
1998/09/28 | 55 | 55 | 55 | 55 | 3,000 |
1998/09/25 | 60 | 75 | 60 | 75 | 9,000 |
1998/09/24 | 59 | 59 | 59 | 59 | 1,000 |
1998/09/22 | 60 | 60 | 57 | 57 | 7,000 |
1998/09/21 | 62 | 62 | 57 | 57 | 3,000 |
1998/09/17 | 57 | 57 | 57 | 57 | 2,000 |
1998/09/16 | 55 | 57 | 55 | 57 | 2,000 |
1998/09/14 | 65 | 65 | 63 | 63 | 4,000 |
1998/09/11 | 56 | 57 | 55 | 55 | 27,000 |
1998/09/10 | 63 | 63 | 55 | 55 | 30,000 |
1998/09/09 | 61 | 63 | 60 | 61 | 20,000 |
1998/09/08 | 60 | 62 | 60 | 61 | 21,000 |
1998/09/07 | 65 | 65 | 60 | 65 | 37,000 |
1998/09/04 | 61 | 65 | 61 | 65 | 17,000 |
1998/09/03 | 67 | 67 | 62 | 62 | 16,000 |
1998/09/02 | 70 | 74 | 66 | 67 | 26,000 |
1998/09/01 | 63 | 63 | 61 | 61 | 3,000 |
1998/08/31 | 65 | 66 | 65 | 66 | 31,000 |
1998/08/28 | 60 | 68 | 60 | 68 | 62,000 |
1998/08/27 | 85 | 85 | 85 | 85 | 3,000 |
1998/08/25 | 95 | 95 | 95 | 95 | 4,000 |
1998/08/24 | 93 | 93 | 93 | 93 | 1,000 |
1998/08/19 | 92 | 94 | 92 | 93 | 4,000 |
1998/08/10 | 97 | 97 | 97 | 97 | 14,000 |
1998/08/07 | 97 | 97 | 92 | 97 | 3,000 |
1998/08/06 | 91 | 94 | 91 | 94 | 11,000 |
1998/08/05 | 92 | 92 | 91 | 91 | 8,000 |
1998/08/04 | 93 | 93 | 93 | 93 | 2,000 |
1998/07/30 | 95 | 95 | 92 | 92 | 10,000 |
1998/07/29 | 95 | 95 | 91 | 92 | 11,000 |
1998/07/28 | 100 | 100 | 96 | 96 | 11,000 |
1998/07/27 | 101 | 101 | 101 | 101 | 5,000 |
1998/07/24 | 95 | 95 | 95 | 95 | 3,000 |
1998/07/16 | 100 | 100 | 100 | 100 | 8,000 |
1998/07/15 | 101 | 103 | 101 | 103 | 6,000 |
1998/07/13 | 100 | 100 | 100 | 100 | 1,000 |
1998/07/10 | 106 | 110 | 101 | 110 | 24,000 |
1998/07/09 | 110 | 110 | 102 | 102 | 9,000 |
1998/07/08 | 96 | 110 | 96 | 110 | 38,000 |
1998/07/07 | 102 | 102 | 95 | 95 | 25,000 |
1998/07/06 | 102 | 102 | 102 | 102 | 6,000 |
1998/07/03 | 95 | 104 | 95 | 102 | 9,000 |
1998/07/02 | 110 | 120 | 110 | 120 | 13,000 |
1998/07/01 | 106 | 106 | 100 | 104 | 30,000 |
1998/06/30 | 95 | 95 | 90 | 90 | 23,000 |
1998/06/29 | 99 | 99 | 99 | 99 | 2,000 |
1998/06/25 | 90 | 90 | 90 | 90 | 8,000 |
1998/06/23 | 99 | 99 | 99 | 99 | 1,000 |
1998/06/19 | 100 | 100 | 100 | 100 | 4,000 |
1998/06/18 | 100 | 100 | 100 | 100 | 1,000 |
1998/06/15 | 90 | 90 | 90 | 90 | 1,000 |
1998/06/12 | 95 | 95 | 95 | 95 | 1,000 |
1998/06/11 | 100 | 100 | 100 | 100 | 1,000 |
1998/06/10 | 110 | 110 | 108 | 110 | 14,000 |
1998/06/09 | 95 | 95 | 95 | 95 | 1,000 |
1998/06/08 | 95 | 95 | 95 | 95 | 5,000 |
1998/06/05 | 90 | 90 | 90 | 90 | 1,000 |
1998/06/03 | 95 | 95 | 95 | 95 | 3,000 |
1998/06/02 | 95 | 95 | 95 | 95 | 1,000 |
1998/06/01 | 99 | 99 | 99 | 99 | 2,000 |
1998/05/29 | 99 | 99 | 99 | 99 | 1,000 |
1998/05/28 | 90 | 90 | 90 | 90 | 5,000 |
1998/05/27 | 110 | 110 | 110 | 110 | 1,000 |
1998/05/26 | 105 | 110 | 105 | 110 | 17,000 |
1998/05/25 | 108 | 108 | 106 | 106 | 5,000 |
1998/05/22 | 93 | 93 | 93 | 93 | 1,000 |
1998/05/13 | 96 | 96 | 90 | 90 | 3,000 |
1998/05/12 | 110 | 110 | 110 | 110 | 2,000 |
1998/05/11 | 104 | 112 | 104 | 112 | 14,000 |
1998/05/08 | 92 | 92 | 92 | 92 | 1,000 |
1998/04/28 | 91 | 92 | 91 | 92 | 4,000 |
1998/04/27 | 97 | 108 | 97 | 108 | 7,000 |
1998/04/20 | 106 | 106 | 106 | 106 | 2,000 |
1998/04/17 | 106 | 106 | 106 | 106 | 1,000 |
1998/04/15 | 101 | 101 | 101 | 101 | 2,000 |
1998/04/14 | 101 | 101 | 101 | 101 | 5,000 |
1998/04/13 | 102 | 102 | 102 | 102 | 6,000 |
1998/04/10 | 110 | 119 | 101 | 101 | 20,000 |
1998/04/08 | 105 | 105 | 100 | 105 | 6,000 |
1998/04/07 | 100 | 100 | 100 | 100 | 13,000 |
1998/04/06 | 92 | 94 | 90 | 94 | 10,000 |
1998/04/03 | 94 | 94 | 90 | 90 | 10,000 |
1998/04/02 | 100 | 100 | 83 | 94 | 13,000 |
1998/04/01 | 101 | 101 | 101 | 101 | 1,000 |
1998/03/31 | 110 | 110 | 103 | 103 | 3,000 |
1998/03/26 | 115 | 115 | 115 | 115 | 5,000 |
1998/03/25 | 123 | 123 | 123 | 123 | 6,000 |
1998/03/24 | 115 | 115 | 115 | 115 | 4,000 |
1998/03/20 | 110 | 110 | 110 | 110 | 2,000 |
1998/03/19 | 120 | 120 | 120 | 120 | 3,000 |
1998/03/18 | 126 | 126 | 120 | 120 | 4,000 |
1998/03/17 | 130 | 130 | 121 | 121 | 4,000 |
1998/03/16 | 130 | 130 | 130 | 130 | 2,000 |
1998/03/13 | 120 | 120 | 120 | 120 | 3,000 |
1998/03/12 | 120 | 120 | 120 | 120 | 5,000 |
1998/03/11 | 138 | 140 | 138 | 140 | 5,000 |
1998/03/10 | 128 | 128 | 128 | 128 | 7,000 |
1998/03/09 | 128 | 128 | 128 | 128 | 1,000 |
1998/03/05 | 137 | 137 | 137 | 137 | 1,000 |
1998/03/04 | 130 | 138 | 130 | 138 | 2,000 |
1998/03/02 | 139 | 140 | 135 | 135 | 24,000 |
1998/02/27 | 122 | 122 | 119 | 122 | 71,000 |
1998/02/26 | 121 | 121 | 120 | 120 | 14,000 |
1998/02/25 | 122 | 122 | 121 | 121 | 6,000 |
1998/02/24 | 120 | 120 | 117 | 117 | 7,000 |
1998/02/23 | 125 | 125 | 125 | 125 | 4,000 |
1998/02/20 | 125 | 128 | 125 | 128 | 5,000 |
1998/02/19 | 128 | 130 | 128 | 128 | 6,000 |
1998/02/18 | 133 | 133 | 130 | 130 | 5,000 |
1998/02/17 | 128 | 128 | 128 | 128 | 13,000 |
1998/02/16 | 140 | 140 | 137 | 137 | 12,000 |
1998/02/13 | 145 | 145 | 145 | 145 | 19,000 |
1998/02/12 | 150 | 150 | 145 | 145 | 15,000 |
1998/02/10 | 140 | 144 | 140 | 144 | 36,000 |
1998/02/09 | 141 | 143 | 140 | 140 | 12,000 |
1998/02/06 | 131 | 145 | 131 | 140 | 35,000 |
1998/02/05 | 131 | 132 | 121 | 121 | 19,000 |
1998/02/04 | 139 | 140 | 135 | 135 | 8,000 |
1998/02/03 | 144 | 144 | 132 | 140 | 16,000 |
1998/02/02 | 150 | 150 | 149 | 149 | 11,000 |
1998/01/29 | 218 | 218 | 200 | 200 | 15,000 |
1998/01/28 | 220 | 220 | 210 | 219 | 72,000 |
1998/01/27 | 190 | 200 | 180 | 195 | 75,000 |
1998/01/26 | 120 | 140 | 120 | 140 | 16,000 |
1998/01/23 | 109 | 125 | 109 | 125 | 9,000 |
1998/01/22 | 90 | 105 | 90 | 100 | 34,000 |
1998/01/21 | 90 | 90 | 90 | 90 | 8,000 |
1998/01/20 | 72 | 73 | 72 | 73 | 3,000 |
1998/01/16 | 82 | 82 | 82 | 82 | 1,000 |
1998/01/14 | 72 | 72 | 72 | 72 | 1,000 |
1998/01/13 | 90 | 90 | 90 | 90 | 17,000 |
1998/01/12 | 81 | 81 | 81 | 81 | 5,000 |
1998/01/09 | 76 | 76 | 76 | 76 | 4,000 |
1998/01/06 | 76 | 76 | 76 | 76 | 1,000 |