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 |
---|---|---|---|---|---|
2000/12/27 | 139 | 139 | 139 | 139 | 1,000 |
2000/12/26 | 150 | 150 | 140 | 140 | 5,000 |
2000/12/25 | 150 | 150 | 150 | 150 | 2,000 |
2000/12/18 | 150 | 150 | 150 | 150 | 4,000 |
2000/12/15 | 150 | 150 | 150 | 150 | 8,000 |
2000/12/14 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/13 | 145 | 150 | 145 | 150 | 4,000 |
2000/12/12 | 140 | 140 | 140 | 140 | 1,000 |
2000/12/11 | 171 | 171 | 155 | 155 | 9,000 |
2000/12/08 | 151 | 151 | 151 | 151 | 1,000 |
2000/12/07 | 150 | 160 | 150 | 150 | 5,000 |
2000/12/06 | 155 | 155 | 155 | 155 | 5,000 |
2000/12/05 | 150 | 150 | 150 | 150 | 4,000 |
2000/11/30 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/27 | 160 | 160 | 160 | 160 | 4,000 |
2000/11/24 | 140 | 160 | 140 | 150 | 9,000 |
2000/11/22 | 145 | 145 | 140 | 140 | 6,000 |
2000/11/21 | 160 | 160 | 160 | 160 | 5,000 |
2000/11/20 | 145 | 145 | 143 | 143 | 3,000 |
2000/11/17 | 143 | 143 | 143 | 143 | 2,000 |
2000/11/16 | 150 | 160 | 150 | 160 | 10,000 |
2000/11/15 | 145 | 145 | 141 | 141 | 2,000 |
2000/11/14 | 145 | 146 | 145 | 145 | 5,000 |
2000/11/13 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/10 | 155 | 155 | 138 | 141 | 11,000 |
2000/11/09 | 151 | 151 | 150 | 150 | 5,000 |
2000/11/01 | 164 | 164 | 164 | 164 | 5,000 |
2000/10/31 | 150 | 150 | 150 | 150 | 7,000 |
2000/10/25 | 165 | 165 | 165 | 165 | 3,000 |
2000/10/24 | 165 | 165 | 165 | 165 | 1,000 |
2000/10/20 | 150 | 150 | 150 | 150 | 1,000 |
2000/10/19 | 164 | 164 | 164 | 164 | 1,000 |
2000/10/16 | 170 | 170 | 170 | 170 | 2,000 |
2000/10/13 | 150 | 150 | 150 | 150 | 2,000 |
2000/10/10 | 168 | 168 | 168 | 168 | 6,000 |
2000/10/05 | 158 | 158 | 158 | 158 | 1,000 |
2000/10/04 | 159 | 159 | 158 | 158 | 2,000 |
2000/10/03 | 160 | 160 | 160 | 160 | 5,000 |
2000/10/02 | 160 | 160 | 160 | 160 | 7,000 |
2000/09/29 | 170 | 170 | 160 | 160 | 4,000 |
2000/09/28 | 179 | 179 | 179 | 179 | 1,000 |
2000/09/25 | 189 | 189 | 159 | 187 | 21,000 |
2000/09/22 | 185 | 185 | 180 | 180 | 14,000 |
2000/09/21 | 189 | 189 | 189 | 189 | 1,000 |
2000/09/20 | 190 | 190 | 190 | 190 | 2,000 |
2000/09/19 | 190 | 194 | 190 | 194 | 15,000 |
2000/09/18 | 189 | 189 | 189 | 189 | 1,000 |
2000/09/14 | 194 | 194 | 189 | 189 | 2,000 |
2000/09/13 | 180 | 180 | 180 | 180 | 2,000 |
2000/09/12 | 180 | 180 | 180 | 180 | 1,000 |
2000/09/11 | 195 | 195 | 180 | 180 | 9,000 |
2000/09/08 | 180 | 180 | 180 | 180 | 10,000 |
2000/09/07 | 190 | 195 | 190 | 195 | 19,000 |
2000/09/06 | 190 | 190 | 190 | 190 | 14,000 |
2000/09/05 | 180 | 190 | 180 | 190 | 23,000 |
2000/09/01 | 180 | 180 | 180 | 180 | 5,000 |
2000/08/31 | 180 | 185 | 180 | 185 | 8,000 |
2000/08/28 | 181 | 184 | 180 | 184 | 9,000 |
2000/08/25 | 180 | 180 | 179 | 180 | 25,000 |
2000/08/24 | 180 | 181 | 175 | 179 | 34,000 |
2000/08/23 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/22 | 180 | 185 | 180 | 185 | 6,000 |
2000/08/21 | 170 | 181 | 170 | 180 | 13,000 |
2000/08/17 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/16 | 175 | 175 | 172 | 175 | 13,000 |
2000/08/15 | 188 | 188 | 180 | 180 | 16,000 |
2000/08/14 | 193 | 193 | 185 | 190 | 20,000 |
2000/08/11 | 155 | 185 | 155 | 184 | 10,000 |
2000/08/10 | 150 | 151 | 150 | 151 | 19,000 |
2000/08/09 | 138 | 138 | 138 | 138 | 1,000 |
2000/08/07 | 150 | 150 | 150 | 150 | 1,000 |
2000/08/04 | 136 | 136 | 136 | 136 | 12,000 |
2000/08/03 | 140 | 140 | 136 | 136 | 7,000 |
2000/08/02 | 140 | 140 | 140 | 140 | 1,000 |
2000/08/01 | 150 | 150 | 145 | 145 | 3,000 |
2000/07/31 | 150 | 150 | 150 | 150 | 1,000 |
2000/07/28 | 150 | 150 | 150 | 150 | 1,000 |
2000/07/27 | 150 | 150 | 150 | 150 | 10,000 |
2000/07/25 | 159 | 159 | 150 | 150 | 5,000 |
2000/07/24 | 150 | 159 | 150 | 159 | 4,000 |
2000/07/21 | 150 | 150 | 150 | 150 | 10,000 |
2000/07/17 | 145 | 155 | 145 | 155 | 5,000 |
2000/07/13 | 141 | 141 | 141 | 141 | 4,000 |
2000/07/12 | 142 | 142 | 140 | 140 | 6,000 |
2000/07/11 | 148 | 148 | 142 | 142 | 7,000 |
2000/07/10 | 135 | 135 | 135 | 135 | 22,000 |
2000/07/05 | 158 | 160 | 158 | 160 | 6,000 |
2000/07/04 | 162 | 162 | 158 | 158 | 8,000 |
2000/07/03 | 145 | 145 | 145 | 145 | 1,000 |
2000/06/30 | 161 | 161 | 140 | 140 | 15,000 |
2000/06/28 | 145 | 145 | 136 | 136 | 7,000 |
2000/06/27 | 151 | 151 | 145 | 145 | 27,000 |
2000/06/26 | 151 | 151 | 149 | 149 | 7,000 |
2000/06/23 | 150 | 150 | 150 | 150 | 3,000 |
2000/06/22 | 146 | 150 | 146 | 150 | 20,000 |
2000/06/21 | 150 | 150 | 145 | 145 | 5,000 |
2000/06/20 | 151 | 151 | 151 | 151 | 1,000 |
2000/06/19 | 151 | 151 | 151 | 151 | 3,000 |
2000/06/16 | 151 | 151 | 151 | 151 | 1,000 |
2000/06/15 | 151 | 151 | 151 | 151 | 4,000 |
2000/06/14 | 152 | 152 | 150 | 150 | 6,000 |
2000/06/13 | 158 | 158 | 158 | 158 | 1,000 |
2000/06/12 | 158 | 158 | 151 | 151 | 7,000 |
2000/06/09 | 162 | 162 | 160 | 160 | 14,000 |
2000/06/08 | 161 | 161 | 161 | 161 | 2,000 |
2000/06/06 | 166 | 166 | 161 | 161 | 15,000 |
2000/06/05 | 166 | 170 | 166 | 170 | 6,000 |
2000/06/02 | 170 | 170 | 170 | 170 | 1,000 |
2000/06/01 | 170 | 170 | 170 | 170 | 2,000 |
2000/05/31 | 165 | 170 | 165 | 170 | 9,000 |
2000/05/30 | 156 | 165 | 153 | 165 | 8,000 |
2000/05/29 | 150 | 154 | 150 | 151 | 9,000 |
2000/05/25 | 160 | 173 | 160 | 173 | 6,000 |
2000/05/24 | 150 | 160 | 150 | 160 | 13,000 |
2000/05/23 | 146 | 146 | 146 | 146 | 2,000 |
2000/05/19 | 175 | 175 | 175 | 175 | 1,000 |
2000/05/18 | 170 | 175 | 170 | 175 | 11,000 |
2000/05/17 | 171 | 180 | 171 | 175 | 41,000 |
2000/05/16 | 176 | 180 | 171 | 180 | 8,000 |
2000/05/15 | 180 | 180 | 176 | 176 | 5,000 |
2000/05/12 | 180 | 181 | 179 | 180 | 27,000 |
2000/05/11 | 174 | 180 | 171 | 179 | 9,000 |
2000/05/10 | 180 | 180 | 166 | 166 | 9,000 |
2000/05/09 | 166 | 166 | 166 | 166 | 1,000 |
2000/05/08 | 170 | 170 | 170 | 170 | 2,000 |
2000/05/02 | 170 | 170 | 163 | 170 | 23,000 |
2000/05/01 | 177 | 177 | 167 | 172 | 5,000 |
2000/04/28 | 180 | 183 | 170 | 183 | 11,000 |
2000/04/27 | 185 | 185 | 160 | 180 | 30,000 |
2000/04/26 | 198 | 198 | 186 | 186 | 10,000 |
2000/04/25 | 199 | 199 | 199 | 199 | 2,000 |
2000/04/24 | 193 | 195 | 193 | 193 | 12,000 |
2000/04/21 | 195 | 199 | 192 | 192 | 6,000 |
2000/04/20 | 190 | 195 | 185 | 185 | 45,000 |
2000/04/19 | 200 | 200 | 191 | 192 | 31,000 |
2000/04/18 | 200 | 200 | 188 | 189 | 43,000 |
2000/04/17 | 230 | 230 | 197 | 200 | 55,000 |
2000/04/14 | 221 | 240 | 221 | 235 | 17,000 |
2000/04/13 | 225 | 230 | 225 | 225 | 16,000 |
2000/04/12 | 250 | 250 | 210 | 225 | 78,000 |
2000/04/11 | 237 | 260 | 235 | 250 | 62,000 |
2000/04/10 | 240 | 245 | 230 | 245 | 23,000 |
2000/04/07 | 236 | 246 | 236 | 240 | 18,000 |
2000/04/06 | 248 | 248 | 236 | 236 | 12,000 |
2000/04/05 | 239 | 250 | 230 | 250 | 30,000 |
2000/04/04 | 234 | 255 | 234 | 255 | 37,000 |
2000/04/03 | 232 | 254 | 231 | 232 | 20,000 |
2000/03/31 | 249 | 252 | 240 | 252 | 51,000 |
2000/03/30 | 232 | 250 | 230 | 250 | 26,000 |
2000/03/29 | 218 | 230 | 210 | 230 | 55,000 |
2000/03/28 | 241 | 241 | 210 | 213 | 47,000 |
2000/03/27 | 255 | 255 | 245 | 250 | 55,000 |
2000/03/24 | 249 | 255 | 245 | 255 | 43,000 |
2000/03/23 | 247 | 260 | 247 | 250 | 123,000 |
2000/03/22 | 245 | 248 | 236 | 248 | 58,000 |
2000/03/21 | 248 | 250 | 230 | 245 | 79,000 |
2000/03/17 | 219 | 245 | 219 | 245 | 85,000 |
2000/03/16 | 215 | 220 | 205 | 220 | 74,000 |
2000/03/15 | 215 | 220 | 203 | 220 | 55,000 |
2000/03/14 | 196 | 222 | 189 | 215 | 170,000 |
2000/03/13 | 196 | 198 | 182 | 197 | 65,000 |
2000/03/10 | 221 | 221 | 196 | 206 | 82,000 |
2000/03/09 | 227 | 232 | 216 | 226 | 72,000 |
2000/03/08 | 232 | 240 | 221 | 232 | 69,000 |
2000/03/07 | 235 | 267 | 230 | 246 | 101,000 |
2000/03/06 | 328 | 345 | 300 | 300 | 268,000 |
2000/03/03 | 218 | 288 | 215 | 288 | 169,000 |
2000/03/02 | 181 | 210 | 176 | 208 | 248,000 |
2000/03/01 | 209 | 210 | 188 | 189 | 182,000 |
2000/02/29 | 200 | 200 | 150 | 200 | 455,000 |
2000/02/28 | 200 | 200 | 200 | 200 | 277,000 |
2000/02/25 | 115 | 150 | 110 | 150 | 300,000 |
2000/02/24 | 107 | 108 | 77 | 100 | 76,000 |
2000/02/23 | 70 | 105 | 70 | 105 | 126,000 |
2000/02/22 | 67 | 75 | 67 | 75 | 32,000 |
2000/02/21 | 70 | 70 | 70 | 70 | 10,000 |
2000/02/18 | 70 | 70 | 70 | 70 | 5,000 |
2000/02/17 | 66 | 70 | 66 | 70 | 19,000 |
2000/02/16 | 66 | 66 | 66 | 66 | 9,000 |
2000/02/15 | 65 | 70 | 64 | 65 | 21,000 |
2000/02/14 | 55 | 65 | 55 | 65 | 21,000 |
2000/02/10 | 57 | 80 | 57 | 80 | 52,000 |
2000/02/09 | 71 | 71 | 69 | 69 | 8,000 |
2000/02/08 | 71 | 71 | 71 | 71 | 3,000 |
2000/02/07 | 71 | 71 | 71 | 71 | 2,000 |
2000/02/04 | 75 | 75 | 71 | 71 | 4,000 |
2000/02/02 | 75 | 75 | 75 | 75 | 9,000 |
2000/02/01 | 75 | 75 | 75 | 75 | 12,000 |
2000/01/31 | 76 | 76 | 75 | 75 | 15,000 |
2000/01/28 | 76 | 76 | 76 | 76 | 2,000 |
2000/01/26 | 77 | 78 | 77 | 78 | 2,000 |
2000/01/25 | 88 | 88 | 76 | 76 | 5,000 |
2000/01/21 | 89 | 89 | 89 | 89 | 5,000 |
2000/01/19 | 85 | 85 | 74 | 74 | 4,000 |
2000/01/18 | 88 | 90 | 88 | 90 | 16,000 |
2000/01/17 | 81 | 100 | 81 | 86 | 31,000 |
2000/01/14 | 70 | 85 | 67 | 85 | 29,000 |
2000/01/13 | 67 | 67 | 67 | 67 | 1,000 |
2000/01/12 | 65 | 65 | 65 | 65 | 7,000 |
2000/01/11 | 71 | 75 | 65 | 65 | 20,000 |
2000/01/07 | 70 | 70 | 69 | 69 | 3,000 |
2000/01/06 | 69 | 69 | 69 | 69 | 4,000 |
2000/01/05 | 66 | 66 | 65 | 65 | 4,000 |