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 |
|---|---|---|---|---|---|
| 2003/12/30 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/12/29 | 70 | 70 | 70 | 70 | 4,000 |
| 2003/12/25 | 71 | 71 | 71 | 71 | 8,000 |
| 2003/12/24 | 68 | 73 | 64 | 64 | 13,000 |
| 2003/12/22 | 73 | 73 | 73 | 73 | 2,000 |
| 2003/12/18 | 73 | 73 | 73 | 73 | 2,000 |
| 2003/12/16 | 75 | 75 | 72 | 72 | 2,000 |
| 2003/12/15 | 75 | 75 | 74 | 74 | 2,000 |
| 2003/12/11 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/12/10 | 81 | 81 | 81 | 81 | 7,000 |
| 2003/12/08 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/12/04 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/11/28 | 80 | 80 | 80 | 80 | 9,000 |
| 2003/11/25 | 79 | 79 | 79 | 79 | 3,000 |
| 2003/11/21 | 71 | 72 | 71 | 72 | 2,000 |
| 2003/11/19 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/11/18 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/11/17 | 79 | 79 | 74 | 74 | 3,000 |
| 2003/11/13 | 77 | 77 | 77 | 77 | 4,000 |
| 2003/11/12 | 84 | 84 | 82 | 82 | 2,000 |
| 2003/11/11 | 90 | 90 | 81 | 81 | 7,000 |
| 2003/11/10 | 90 | 90 | 90 | 90 | 7,000 |
| 2003/11/07 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/11/06 | 78 | 78 | 78 | 78 | 2,000 |
| 2003/11/05 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/11/04 | 80 | 80 | 73 | 78 | 14,000 |
| 2003/10/31 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/10/30 | 79 | 79 | 79 | 79 | 3,000 |
| 2003/10/27 | 88 | 88 | 88 | 88 | 6,000 |
| 2003/10/23 | 90 | 90 | 90 | 90 | 9,000 |
| 2003/10/22 | 90 | 90 | 90 | 90 | 1,000 |
| 2003/10/21 | 93 | 93 | 90 | 90 | 2,000 |
| 2003/10/20 | 86 | 90 | 86 | 90 | 11,000 |
| 2003/10/17 | 85 | 85 | 85 | 85 | 3,000 |
| 2003/10/16 | 85 | 86 | 85 | 86 | 4,000 |
| 2003/10/15 | 82 | 82 | 82 | 82 | 1,000 |
| 2003/10/10 | 87 | 87 | 87 | 87 | 10,000 |
| 2003/10/08 | 85 | 85 | 82 | 82 | 13,000 |
| 2003/10/07 | 81 | 83 | 81 | 83 | 2,000 |
| 2003/10/06 | 79 | 79 | 79 | 79 | 2,000 |
| 2003/10/03 | 79 | 79 | 77 | 77 | 11,000 |
| 2003/10/01 | 79 | 79 | 79 | 79 | 2,000 |
| 2003/09/30 | 79 | 81 | 79 | 81 | 5,000 |
| 2003/09/29 | 84 | 84 | 84 | 84 | 8,000 |
| 2003/09/26 | 83 | 83 | 83 | 83 | 1,000 |
| 2003/09/25 | 82 | 82 | 79 | 79 | 7,000 |
| 2003/09/24 | 80 | 80 | 77 | 77 | 12,000 |
| 2003/09/22 | 77 | 77 | 77 | 77 | 3,000 |
| 2003/09/17 | 87 | 87 | 87 | 87 | 11,000 |
| 2003/09/16 | 87 | 87 | 87 | 87 | 12,000 |
| 2003/09/12 | 86 | 86 | 86 | 86 | 2,000 |
| 2003/09/11 | 86 | 86 | 86 | 86 | 1,000 |
| 2003/09/10 | 87 | 87 | 86 | 86 | 12,000 |
| 2003/09/09 | 90 | 92 | 90 | 92 | 4,000 |
| 2003/09/08 | 89 | 90 | 89 | 90 | 6,000 |
| 2003/09/01 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/08/26 | 98 | 98 | 98 | 98 | 1,000 |
| 2003/08/25 | 99 | 99 | 96 | 96 | 7,000 |
| 2003/08/21 | 86 | 86 | 86 | 86 | 1,000 |
| 2003/08/19 | 92 | 92 | 92 | 92 | 9,000 |
| 2003/08/18 | 92 | 92 | 92 | 92 | 5,000 |
| 2003/08/13 | 77 | 77 | 77 | 77 | 1,000 |
| 2003/08/11 | 78 | 78 | 78 | 78 | 1,000 |
| 2003/08/08 | 83 | 83 | 83 | 83 | 1,000 |
| 2003/08/07 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/07/28 | 83 | 85 | 83 | 85 | 6,000 |
| 2003/07/25 | 83 | 83 | 83 | 83 | 4,000 |
| 2003/07/24 | 78 | 80 | 78 | 80 | 2,000 |
| 2003/07/22 | 80 | 80 | 78 | 78 | 2,000 |
| 2003/07/18 | 77 | 77 | 77 | 77 | 3,000 |
| 2003/07/11 | 84 | 84 | 84 | 84 | 1,000 |
| 2003/07/10 | 84 | 84 | 84 | 84 | 11,000 |
| 2003/07/09 | 82 | 83 | 81 | 83 | 5,000 |
| 2003/07/08 | 81 | 81 | 81 | 81 | 1,000 |
| 2003/07/07 | 82 | 82 | 80 | 80 | 5,000 |
| 2003/07/03 | 84 | 84 | 84 | 84 | 7,000 |
| 2003/07/02 | 82 | 84 | 82 | 82 | 8,000 |
| 2003/07/01 | 83 | 83 | 83 | 83 | 1,000 |
| 2003/06/30 | 84 | 84 | 82 | 82 | 5,000 |
| 2003/06/27 | 81 | 84 | 81 | 84 | 4,000 |
| 2003/06/26 | 84 | 84 | 84 | 84 | 1,000 |
| 2003/06/25 | 84 | 84 | 84 | 84 | 5,000 |
| 2003/06/24 | 80 | 81 | 80 | 81 | 7,000 |
| 2003/06/23 | 84 | 84 | 80 | 80 | 5,000 |
| 2003/06/20 | 80 | 80 | 80 | 80 | 5,000 |
| 2003/06/19 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/06/17 | 76 | 76 | 76 | 76 | 3,000 |
| 2003/06/16 | 76 | 76 | 76 | 76 | 5,000 |
| 2003/06/13 | 81 | 81 | 81 | 81 | 2,000 |
| 2003/06/12 | 80 | 81 | 80 | 81 | 3,000 |
| 2003/06/11 | 82 | 82 | 80 | 80 | 2,000 |
| 2003/06/10 | 82 | 82 | 82 | 82 | 7,000 |
| 2003/06/09 | 80 | 80 | 80 | 80 | 4,000 |
| 2003/06/06 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/06/05 | 76 | 76 | 76 | 76 | 1,000 |
| 2003/05/26 | 83 | 83 | 83 | 83 | 5,000 |
| 2003/05/23 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/05/21 | 80 | 80 | 80 | 80 | 10,000 |
| 2003/05/14 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/05/12 | 79 | 79 | 79 | 79 | 7,000 |
| 2003/05/09 | 75 | 75 | 75 | 75 | 5,000 |
| 2003/05/08 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/05/07 | 72 | 72 | 72 | 72 | 1,000 |
| 2003/05/02 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/04/25 | 78 | 78 | 78 | 78 | 5,000 |
| 2003/04/24 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/04/22 | 76 | 76 | 76 | 76 | 1,000 |
| 2003/04/15 | 75 | 76 | 75 | 76 | 16,000 |
| 2003/04/11 | 76 | 76 | 76 | 76 | 1,000 |
| 2003/04/10 | 77 | 77 | 77 | 77 | 6,000 |
| 2003/04/09 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/04/08 | 72 | 72 | 72 | 72 | 3,000 |
| 2003/04/04 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/04/03 | 64 | 70 | 64 | 70 | 13,000 |
| 2003/04/01 | 65 | 65 | 61 | 61 | 7,000 |
| 2003/03/31 | 69 | 69 | 69 | 69 | 3,000 |
| 2003/03/25 | 69 | 69 | 66 | 66 | 9,000 |
| 2003/03/20 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/03/19 | 63 | 64 | 63 | 64 | 3,000 |
| 2003/03/18 | 70 | 70 | 60 | 60 | 5,000 |
| 2003/03/17 | 70 | 70 | 70 | 70 | 4,000 |
| 2003/03/13 | 70 | 70 | 70 | 70 | 33,000 |
| 2003/03/12 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/03/11 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/03/10 | 73 | 73 | 73 | 73 | 8,000 |
| 2003/03/07 | 72 | 72 | 72 | 72 | 3,000 |
| 2003/03/06 | 74 | 74 | 72 | 72 | 4,000 |
| 2003/03/05 | 73 | 73 | 70 | 70 | 30,000 |
| 2003/03/04 | 70 | 74 | 70 | 72 | 34,000 |
| 2003/03/03 | 73 | 73 | 73 | 73 | 6,000 |
| 2003/02/28 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/02/25 | 83 | 83 | 73 | 73 | 8,000 |
| 2003/02/24 | 75 | 75 | 72 | 73 | 5,000 |
| 2003/02/21 | 70 | 75 | 70 | 73 | 32,000 |
| 2003/02/20 | 81 | 81 | 81 | 81 | 1,000 |
| 2003/02/19 | 84 | 84 | 83 | 83 | 5,000 |
| 2003/02/14 | 84 | 85 | 84 | 85 | 2,000 |
| 2003/02/12 | 84 | 84 | 84 | 84 | 2,000 |
| 2003/02/10 | 74 | 80 | 74 | 79 | 18,000 |
| 2003/02/07 | 74 | 78 | 74 | 78 | 3,000 |
| 2003/02/06 | 76 | 76 | 70 | 70 | 11,000 |
| 2003/02/05 | 75 | 75 | 75 | 75 | 2,000 |
| 2003/01/31 | 72 | 72 | 72 | 72 | 6,000 |
| 2003/01/30 | 70 | 70 | 70 | 70 | 9,000 |
| 2003/01/27 | 79 | 79 | 79 | 79 | 6,000 |
| 2003/01/21 | 79 | 79 | 79 | 79 | 2,000 |
| 2003/01/20 | 79 | 79 | 79 | 79 | 1,000 |
| 2003/01/14 | 79 | 79 | 79 | 79 | 3,000 |
| 2003/01/10 | 78 | 78 | 78 | 78 | 7,000 |
| 2003/01/09 | 77 | 79 | 77 | 79 | 5,000 |