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 |
---|---|---|---|---|---|
2001/12/28 | 105 | 110 | 105 | 110 | 4,000 |
2001/12/25 | 120 | 120 | 120 | 120 | 11,000 |
2001/12/21 | 110 | 110 | 110 | 110 | 3,000 |
2001/12/19 | 110 | 110 | 110 | 110 | 19,000 |
2001/12/18 | 115 | 115 | 110 | 110 | 54,000 |
2001/12/17 | 115 | 115 | 115 | 115 | 16,000 |
2001/12/11 | 116 | 119 | 116 | 119 | 6,000 |
2001/12/10 | 128 | 128 | 128 | 128 | 8,000 |
2001/12/07 | 118 | 118 | 118 | 118 | 2,000 |
2001/12/06 | 116 | 116 | 116 | 116 | 1,000 |
2001/11/26 | 125 | 125 | 125 | 125 | 3,000 |
2001/11/21 | 125 | 125 | 125 | 125 | 1,000 |
2001/11/20 | 115 | 115 | 115 | 115 | 5,000 |
2001/11/19 | 115 | 115 | 115 | 115 | 5,000 |
2001/11/16 | 118 | 118 | 115 | 115 | 10,000 |
2001/11/14 | 117 | 117 | 117 | 117 | 1,000 |
2001/11/13 | 114 | 119 | 114 | 119 | 14,000 |
2001/11/12 | 130 | 130 | 130 | 130 | 7,000 |
2001/11/07 | 118 | 118 | 118 | 118 | 2,000 |
2001/11/05 | 118 | 123 | 118 | 123 | 3,000 |
2001/11/01 | 122 | 122 | 120 | 120 | 22,000 |
2001/10/31 | 120 | 120 | 120 | 120 | 1,000 |
2001/10/25 | 130 | 130 | 122 | 122 | 3,000 |
2001/10/19 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/12 | 116 | 116 | 116 | 116 | 3,000 |
2001/10/11 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/10 | 129 | 129 | 129 | 129 | 7,000 |
2001/10/05 | 122 | 122 | 122 | 122 | 2,000 |
2001/10/04 | 120 | 121 | 120 | 120 | 3,000 |
2001/10/03 | 120 | 120 | 120 | 120 | 3,000 |
2001/10/01 | 130 | 130 | 112 | 112 | 18,000 |
2001/09/28 | 125 | 125 | 122 | 122 | 3,000 |
2001/09/26 | 122 | 122 | 122 | 122 | 3,000 |
2001/09/25 | 130 | 130 | 130 | 130 | 3,000 |
2001/09/21 | 121 | 121 | 120 | 120 | 6,000 |
2001/09/20 | 122 | 122 | 121 | 121 | 4,000 |
2001/09/18 | 122 | 122 | 122 | 122 | 5,000 |
2001/09/17 | 125 | 125 | 122 | 122 | 9,000 |
2001/09/14 | 125 | 125 | 123 | 123 | 7,000 |
2001/09/13 | 125 | 125 | 125 | 125 | 2,000 |
2001/09/12 | 125 | 125 | 125 | 125 | 2,000 |
2001/09/11 | 125 | 125 | 125 | 125 | 1,000 |
2001/09/10 | 130 | 130 | 130 | 130 | 8,000 |
2001/09/07 | 125 | 125 | 125 | 125 | 2,000 |
2001/09/05 | 125 | 125 | 125 | 125 | 25,000 |
2001/08/31 | 125 | 130 | 125 | 130 | 15,000 |
2001/08/30 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/28 | 128 | 128 | 128 | 128 | 2,000 |
2001/08/27 | 130 | 130 | 130 | 130 | 1,000 |
2001/08/24 | 121 | 125 | 121 | 125 | 6,000 |
2001/08/23 | 125 | 125 | 125 | 125 | 1,000 |
2001/08/22 | 125 | 125 | 125 | 125 | 15,000 |
2001/08/20 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/15 | 130 | 130 | 130 | 130 | 5,000 |
2001/08/14 | 125 | 125 | 125 | 125 | 1,000 |
2001/08/13 | 115 | 117 | 115 | 117 | 2,000 |
2001/08/10 | 130 | 130 | 130 | 130 | 6,000 |
2001/08/03 | 130 | 130 | 130 | 130 | 1,000 |
2001/08/02 | 130 | 130 | 130 | 130 | 1,000 |
2001/07/25 | 130 | 130 | 130 | 130 | 2,000 |
2001/07/24 | 130 | 130 | 130 | 130 | 2,000 |
2001/07/23 | 130 | 130 | 130 | 130 | 3,000 |
2001/07/19 | 130 | 130 | 130 | 130 | 10,000 |
2001/07/18 | 130 | 130 | 130 | 130 | 14,000 |
2001/07/17 | 140 | 140 | 130 | 130 | 9,000 |
2001/07/16 | 144 | 144 | 144 | 144 | 9,000 |
2001/07/13 | 139 | 139 | 139 | 139 | 1,000 |
2001/07/10 | 139 | 144 | 135 | 144 | 11,000 |
2001/07/09 | 135 | 135 | 130 | 130 | 10,000 |
2001/07/06 | 135 | 135 | 135 | 135 | 5,000 |
2001/07/05 | 136 | 136 | 135 | 135 | 3,000 |
2001/07/04 | 136 | 136 | 130 | 135 | 13,000 |
2001/07/03 | 135 | 135 | 135 | 135 | 1,000 |
2001/06/29 | 128 | 135 | 125 | 135 | 17,000 |
2001/06/28 | 128 | 134 | 124 | 129 | 16,000 |
2001/06/27 | 115 | 128 | 115 | 128 | 59,000 |
2001/06/26 | 140 | 140 | 140 | 140 | 4,000 |
2001/06/25 | 139 | 139 | 139 | 139 | 1,000 |
2001/06/20 | 135 | 135 | 135 | 135 | 1,000 |
2001/06/19 | 130 | 130 | 130 | 130 | 1,000 |
2001/06/15 | 130 | 130 | 125 | 125 | 4,000 |
2001/06/14 | 135 | 135 | 135 | 135 | 2,000 |
2001/06/13 | 135 | 135 | 135 | 135 | 1,000 |
2001/06/12 | 134 | 135 | 134 | 135 | 3,000 |
2001/06/11 | 144 | 144 | 130 | 130 | 19,000 |
2001/06/08 | 136 | 136 | 136 | 136 | 1,000 |
2001/06/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/06/06 | 135 | 135 | 135 | 135 | 2,000 |
2001/06/05 | 135 | 135 | 135 | 135 | 4,000 |
2001/05/29 | 135 | 135 | 129 | 130 | 17,000 |
2001/05/25 | 144 | 144 | 132 | 132 | 4,000 |
2001/05/24 | 130 | 130 | 130 | 130 | 9,000 |
2001/05/23 | 135 | 135 | 132 | 132 | 5,000 |
2001/05/21 | 135 | 139 | 135 | 135 | 19,000 |
2001/05/17 | 145 | 145 | 145 | 145 | 1,000 |
2001/05/16 | 140 | 145 | 140 | 145 | 10,000 |
2001/05/14 | 135 | 140 | 135 | 140 | 17,000 |
2001/05/11 | 135 | 135 | 135 | 135 | 3,000 |
2001/05/10 | 139 | 139 | 139 | 139 | 6,000 |
2001/05/09 | 139 | 140 | 139 | 140 | 14,000 |
2001/05/02 | 139 | 139 | 139 | 139 | 5,000 |
2001/05/01 | 135 | 139 | 135 | 139 | 4,000 |
2001/04/26 | 132 | 136 | 132 | 136 | 6,000 |
2001/04/25 | 132 | 136 | 132 | 136 | 5,000 |
2001/04/24 | 131 | 132 | 131 | 132 | 9,000 |
2001/04/23 | 129 | 131 | 122 | 131 | 19,000 |
2001/04/20 | 130 | 140 | 130 | 140 | 2,000 |
2001/04/19 | 140 | 140 | 137 | 137 | 5,000 |
2001/04/17 | 142 | 142 | 142 | 142 | 2,000 |
2001/04/12 | 145 | 146 | 145 | 146 | 6,000 |
2001/04/11 | 145 | 145 | 145 | 145 | 3,000 |
2001/04/10 | 135 | 137 | 135 | 137 | 11,000 |
2001/04/09 | 129 | 129 | 129 | 129 | 6,000 |
2001/04/06 | 136 | 136 | 128 | 128 | 20,000 |
2001/04/05 | 133 | 135 | 133 | 135 | 2,000 |
2001/04/04 | 132 | 132 | 132 | 132 | 1,000 |
2001/04/03 | 140 | 140 | 132 | 132 | 2,000 |
2001/03/30 | 131 | 135 | 131 | 135 | 7,000 |
2001/03/29 | 131 | 131 | 131 | 131 | 3,000 |
2001/03/27 | 132 | 135 | 132 | 135 | 6,000 |
2001/03/26 | 135 | 135 | 135 | 135 | 7,000 |
2001/03/23 | 135 | 135 | 135 | 135 | 3,000 |
2001/03/22 | 130 | 130 | 130 | 130 | 1,000 |
2001/03/19 | 130 | 130 | 130 | 130 | 2,000 |
2001/03/15 | 135 | 135 | 125 | 125 | 8,000 |
2001/03/14 | 140 | 140 | 140 | 140 | 1,000 |
2001/03/12 | 150 | 150 | 135 | 145 | 13,000 |
2001/03/09 | 132 | 149 | 132 | 140 | 14,000 |
2001/03/08 | 140 | 140 | 140 | 140 | 1,000 |
2001/03/07 | 130 | 130 | 130 | 130 | 4,000 |
2001/03/05 | 125 | 125 | 125 | 125 | 5,000 |
2001/03/01 | 136 | 136 | 135 | 135 | 11,000 |
2001/02/28 | 136 | 136 | 135 | 135 | 2,000 |
2001/02/27 | 135 | 135 | 135 | 135 | 1,000 |
2001/02/26 | 146 | 146 | 140 | 140 | 5,000 |
2001/02/23 | 140 | 140 | 140 | 140 | 10,000 |
2001/02/22 | 145 | 145 | 145 | 145 | 1,000 |
2001/02/16 | 150 | 150 | 140 | 140 | 11,000 |
2001/02/14 | 150 | 150 | 150 | 150 | 3,000 |
2001/02/13 | 154 | 155 | 154 | 155 | 12,000 |
2001/02/09 | 134 | 135 | 132 | 135 | 14,000 |
2001/02/08 | 135 | 135 | 135 | 135 | 17,000 |
2001/02/06 | 150 | 150 | 150 | 150 | 9,000 |
2001/02/05 | 145 | 150 | 145 | 150 | 4,000 |
2001/02/01 | 143 | 150 | 143 | 150 | 5,000 |
2001/01/31 | 135 | 150 | 135 | 150 | 27,000 |
2001/01/30 | 136 | 136 | 135 | 135 | 6,000 |
2001/01/29 | 135 | 135 | 135 | 135 | 5,000 |
2001/01/26 | 120 | 135 | 120 | 135 | 5,000 |
2001/01/25 | 130 | 130 | 115 | 116 | 16,000 |
2001/01/24 | 117 | 117 | 117 | 117 | 4,000 |
2001/01/22 | 125 | 125 | 115 | 121 | 12,000 |
2001/01/19 | 130 | 130 | 130 | 130 | 2,000 |
2001/01/15 | 140 | 140 | 140 | 140 | 2,000 |
2001/01/10 | 140 | 140 | 137 | 137 | 8,000 |
2001/01/05 | 140 | 140 | 139 | 139 | 3,000 |
2001/01/04 | 140 | 140 | 140 | 140 | 1,000 |