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 |
---|---|---|---|---|---|
2002/12/25 | 78 | 78 | 70 | 70 | 8,000 |
2002/12/24 | 71 | 71 | 71 | 71 | 4,000 |
2002/12/20 | 71 | 71 | 71 | 71 | 7,000 |
2002/12/19 | 71 | 71 | 71 | 71 | 4,000 |
2002/12/18 | 70 | 73 | 70 | 73 | 4,000 |
2002/12/17 | 70 | 70 | 70 | 70 | 4,000 |
2002/12/16 | 72 | 72 | 71 | 72 | 3,000 |
2002/12/13 | 74 | 74 | 74 | 74 | 1,000 |
2002/12/12 | 71 | 72 | 71 | 71 | 6,000 |
2002/12/10 | 72 | 73 | 72 | 73 | 22,000 |
2002/12/09 | 73 | 73 | 73 | 73 | 9,000 |
2002/12/06 | 72 | 72 | 72 | 72 | 1,000 |
2002/12/05 | 72 | 72 | 70 | 70 | 15,000 |
2002/12/04 | 73 | 73 | 70 | 70 | 3,000 |
2002/12/03 | 70 | 70 | 70 | 70 | 36,000 |
2002/12/02 | 72 | 72 | 70 | 70 | 7,000 |
2002/11/29 | 85 | 85 | 72 | 72 | 23,000 |
2002/11/28 | 75 | 75 | 75 | 75 | 1,000 |
2002/11/27 | 82 | 82 | 82 | 82 | 8,000 |
2002/11/26 | 81 | 81 | 81 | 81 | 6,000 |
2002/11/25 | 89 | 89 | 81 | 81 | 5,000 |
2002/11/22 | 93 | 93 | 92 | 92 | 2,000 |
2002/11/18 | 93 | 93 | 93 | 93 | 5,000 |
2002/11/13 | 103 | 103 | 103 | 103 | 2,000 |
2002/11/11 | 101 | 101 | 101 | 101 | 11,000 |
2002/11/08 | 108 | 108 | 103 | 103 | 6,000 |
2002/11/06 | 99 | 99 | 99 | 99 | 1,000 |
2002/10/30 | 97 | 97 | 97 | 97 | 1,000 |
2002/10/29 | 101 | 101 | 101 | 101 | 5,000 |
2002/10/25 | 105 | 105 | 105 | 105 | 4,000 |
2002/10/18 | 96 | 96 | 96 | 96 | 2,000 |
2002/10/16 | 103 | 103 | 95 | 95 | 2,000 |
2002/10/10 | 105 | 105 | 100 | 100 | 16,000 |
2002/10/09 | 101 | 101 | 101 | 101 | 3,000 |
2002/10/08 | 101 | 101 | 100 | 100 | 4,000 |
2002/10/07 | 100 | 100 | 100 | 100 | 2,000 |
2002/10/04 | 94 | 100 | 94 | 100 | 6,000 |
2002/10/02 | 102 | 102 | 102 | 102 | 1,000 |
2002/09/25 | 104 | 104 | 104 | 104 | 3,000 |
2002/09/20 | 101 | 101 | 101 | 101 | 1,000 |
2002/09/17 | 100 | 100 | 100 | 100 | 1,000 |
2002/09/10 | 104 | 104 | 104 | 104 | 10,000 |
2002/09/09 | 103 | 103 | 100 | 100 | 7,000 |
2002/09/06 | 101 | 101 | 101 | 101 | 1,000 |
2002/09/05 | 101 | 101 | 101 | 101 | 2,000 |
2002/09/04 | 100 | 100 | 100 | 100 | 1,000 |
2002/08/29 | 110 | 110 | 100 | 104 | 17,000 |
2002/08/27 | 101 | 101 | 101 | 101 | 4,000 |
2002/08/26 | 115 | 115 | 115 | 115 | 3,000 |
2002/08/19 | 117 | 117 | 117 | 117 | 5,000 |
2002/08/16 | 100 | 100 | 100 | 100 | 1,000 |
2002/08/15 | 99 | 100 | 99 | 100 | 4,000 |
2002/08/14 | 100 | 100 | 100 | 100 | 3,000 |
2002/08/13 | 100 | 100 | 100 | 100 | 3,000 |
2002/08/12 | 92 | 100 | 92 | 100 | 13,000 |
2002/08/09 | 103 | 104 | 102 | 102 | 4,000 |
2002/08/08 | 104 | 104 | 103 | 103 | 3,000 |
2002/08/06 | 101 | 105 | 101 | 105 | 4,000 |
2002/08/05 | 100 | 115 | 100 | 115 | 5,000 |
2002/07/31 | 100 | 100 | 100 | 100 | 5,000 |
2002/07/30 | 100 | 100 | 100 | 100 | 10,000 |
2002/07/29 | 90 | 92 | 90 | 92 | 6,000 |
2002/07/26 | 100 | 100 | 100 | 100 | 2,000 |
2002/07/25 | 105 | 105 | 105 | 105 | 4,000 |
2002/07/24 | 100 | 100 | 100 | 100 | 5,000 |
2002/07/22 | 100 | 100 | 100 | 100 | 1,000 |
2002/07/17 | 100 | 100 | 100 | 100 | 10,000 |
2002/07/16 | 100 | 100 | 100 | 100 | 4,000 |
2002/07/15 | 100 | 100 | 100 | 100 | 10,000 |
2002/07/12 | 100 | 100 | 100 | 100 | 7,000 |
2002/07/10 | 102 | 102 | 102 | 102 | 8,000 |
2002/07/09 | 100 | 100 | 100 | 100 | 5,000 |
2002/07/08 | 100 | 100 | 100 | 100 | 2,000 |
2002/07/05 | 100 | 102 | 100 | 102 | 15,000 |
2002/07/04 | 100 | 101 | 100 | 100 | 38,000 |
2002/07/03 | 100 | 100 | 100 | 100 | 6,000 |
2002/06/28 | 100 | 100 | 100 | 100 | 25,000 |
2002/06/27 | 101 | 101 | 100 | 100 | 22,000 |
2002/06/25 | 109 | 109 | 107 | 109 | 8,000 |
2002/06/21 | 100 | 100 | 100 | 100 | 10,000 |
2002/06/20 | 101 | 101 | 101 | 101 | 1,000 |
2002/06/18 | 109 | 109 | 100 | 100 | 14,000 |
2002/06/17 | 100 | 100 | 100 | 100 | 14,000 |
2002/06/14 | 105 | 105 | 100 | 100 | 32,000 |
2002/06/13 | 105 | 105 | 105 | 105 | 7,000 |
2002/06/11 | 107 | 107 | 107 | 107 | 3,000 |
2002/06/10 | 110 | 110 | 110 | 110 | 7,000 |
2002/06/07 | 104 | 104 | 103 | 103 | 12,000 |
2002/06/06 | 106 | 106 | 106 | 106 | 3,000 |
2002/06/05 | 104 | 106 | 104 | 105 | 5,000 |
2002/06/03 | 104 | 104 | 104 | 104 | 3,000 |
2002/05/30 | 101 | 101 | 101 | 101 | 4,000 |
2002/05/29 | 101 | 101 | 100 | 100 | 15,000 |
2002/05/27 | 104 | 104 | 104 | 104 | 3,000 |
2002/05/24 | 102 | 102 | 101 | 101 | 9,000 |
2002/05/23 | 101 | 101 | 101 | 101 | 4,000 |
2002/05/22 | 102 | 102 | 101 | 101 | 9,000 |
2002/05/21 | 101 | 101 | 101 | 101 | 1,000 |
2002/05/20 | 101 | 101 | 101 | 101 | 2,000 |
2002/05/16 | 105 | 105 | 101 | 101 | 3,000 |
2002/05/10 | 117 | 117 | 117 | 117 | 6,000 |
2002/05/09 | 107 | 107 | 107 | 107 | 3,000 |
2002/05/08 | 101 | 101 | 101 | 101 | 1,000 |
2002/05/07 | 99 | 99 | 99 | 99 | 2,000 |
2002/05/02 | 97 | 102 | 97 | 102 | 3,000 |
2002/04/25 | 112 | 112 | 112 | 112 | 3,000 |
2002/04/10 | 118 | 118 | 118 | 118 | 6,000 |
2002/04/09 | 105 | 105 | 105 | 105 | 2,000 |
2002/04/08 | 102 | 105 | 102 | 103 | 5,000 |
2002/04/05 | 95 | 100 | 95 | 100 | 7,000 |
2002/04/04 | 105 | 105 | 104 | 104 | 4,000 |
2002/04/02 | 105 | 105 | 105 | 105 | 1,000 |
2002/04/01 | 105 | 105 | 105 | 105 | 3,000 |
2002/03/26 | 100 | 100 | 100 | 100 | 1,000 |
2002/03/25 | 115 | 115 | 115 | 115 | 4,000 |
2002/03/20 | 107 | 107 | 107 | 107 | 1,000 |
2002/03/18 | 109 | 109 | 109 | 109 | 1,000 |
2002/03/14 | 101 | 101 | 101 | 101 | 3,000 |
2002/03/13 | 99 | 99 | 99 | 99 | 3,000 |
2002/03/12 | 85 | 98 | 85 | 98 | 26,000 |
2002/03/11 | 105 | 107 | 105 | 105 | 10,000 |
2002/03/08 | 110 | 110 | 110 | 110 | 5,000 |
2002/03/07 | 107 | 110 | 107 | 110 | 3,000 |
2002/03/05 | 106 | 106 | 106 | 106 | 10,000 |
2002/03/04 | 108 | 108 | 108 | 108 | 7,000 |
2002/02/28 | 108 | 108 | 108 | 108 | 1,000 |
2002/02/27 | 105 | 105 | 105 | 105 | 7,000 |
2002/02/26 | 108 | 108 | 108 | 108 | 2,000 |
2002/02/25 | 108 | 108 | 108 | 108 | 6,000 |
2002/02/22 | 108 | 108 | 108 | 108 | 2,000 |
2002/02/21 | 108 | 108 | 108 | 108 | 1,000 |
2002/02/20 | 105 | 108 | 105 | 108 | 4,000 |
2002/02/19 | 108 | 108 | 108 | 108 | 5,000 |
2002/02/15 | 105 | 110 | 105 | 110 | 11,000 |
2002/02/12 | 110 | 110 | 110 | 110 | 9,000 |
2002/02/08 | 110 | 113 | 110 | 110 | 7,000 |
2002/02/07 | 110 | 110 | 110 | 110 | 1,000 |
2002/02/05 | 107 | 108 | 107 | 108 | 2,000 |
2002/02/04 | 110 | 110 | 110 | 110 | 1,000 |
2002/02/01 | 110 | 110 | 110 | 110 | 1,000 |
2002/01/25 | 118 | 118 | 118 | 118 | 4,000 |
2002/01/18 | 110 | 110 | 105 | 105 | 7,000 |
2002/01/17 | 110 | 110 | 110 | 110 | 5,000 |
2002/01/16 | 110 | 110 | 110 | 110 | 3,000 |
2002/01/15 | 110 | 110 | 110 | 110 | 1,000 |
2002/01/10 | 119 | 119 | 119 | 119 | 8,000 |
2002/01/09 | 110 | 110 | 106 | 106 | 13,000 |
2002/01/07 | 112 | 112 | 110 | 112 | 7,000 |
2002/01/04 | 112 | 112 | 112 | 112 | 3,000 |