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 |
---|---|---|---|---|---|
2004/12/30 | 115 | 115 | 115 | 115 | 5,000 |
2004/12/29 | 118 | 119 | 116 | 117 | 15,000 |
2004/12/28 | 115 | 115 | 115 | 115 | 6,000 |
2004/12/27 | 125 | 125 | 119 | 119 | 14,000 |
2004/12/24 | 117 | 117 | 115 | 115 | 16,000 |
2004/12/22 | 120 | 120 | 112 | 117 | 14,000 |
2004/12/21 | 120 | 120 | 120 | 120 | 15,000 |
2004/12/20 | 121 | 121 | 120 | 120 | 21,000 |
2004/12/17 | 129 | 129 | 120 | 122 | 20,000 |
2004/12/16 | 121 | 121 | 121 | 121 | 6,000 |
2004/12/15 | 120 | 120 | 120 | 120 | 2,000 |
2004/12/14 | 120 | 120 | 120 | 120 | 11,000 |
2004/12/13 | 121 | 121 | 120 | 120 | 8,000 |
2004/12/10 | 127 | 127 | 127 | 127 | 4,000 |
2004/12/09 | 124 | 124 | 121 | 122 | 8,000 |
2004/12/08 | 122 | 123 | 122 | 123 | 5,000 |
2004/12/07 | 127 | 127 | 124 | 124 | 3,000 |
2004/12/06 | 123 | 127 | 123 | 127 | 6,000 |
2004/12/03 | 127 | 129 | 127 | 129 | 13,000 |
2004/12/02 | 128 | 129 | 127 | 127 | 9,000 |
2004/12/01 | 123 | 123 | 123 | 123 | 1,000 |
2004/11/30 | 126 | 126 | 125 | 125 | 5,000 |
2004/11/29 | 125 | 125 | 125 | 125 | 1,000 |
2004/11/26 | 126 | 127 | 126 | 127 | 4,000 |
2004/11/25 | 128 | 128 | 128 | 128 | 3,000 |
2004/11/24 | 135 | 135 | 128 | 128 | 3,000 |
2004/11/18 | 135 | 135 | 135 | 135 | 4,000 |
2004/11/17 | 135 | 135 | 125 | 128 | 19,000 |
2004/11/16 | 125 | 135 | 123 | 135 | 15,000 |
2004/11/15 | 127 | 130 | 125 | 125 | 10,000 |
2004/11/12 | 138 | 138 | 130 | 130 | 6,000 |
2004/11/11 | 138 | 141 | 138 | 138 | 15,000 |
2004/11/10 | 139 | 139 | 137 | 137 | 13,000 |
2004/11/09 | 127 | 130 | 127 | 130 | 3,000 |
2004/11/05 | 125 | 125 | 125 | 125 | 2,000 |
2004/11/04 | 127 | 127 | 125 | 125 | 5,000 |
2004/11/02 | 120 | 124 | 120 | 123 | 8,000 |
2004/11/01 | 120 | 120 | 120 | 120 | 2,000 |
2004/10/28 | 125 | 125 | 120 | 122 | 6,000 |
2004/10/27 | 125 | 125 | 125 | 125 | 2,000 |
2004/10/26 | 130 | 130 | 130 | 130 | 3,000 |
2004/10/25 | 135 | 135 | 132 | 132 | 3,000 |
2004/10/21 | 131 | 132 | 130 | 130 | 5,000 |
2004/10/20 | 131 | 131 | 131 | 131 | 10,000 |
2004/10/19 | 135 | 135 | 135 | 135 | 2,000 |
2004/10/18 | 136 | 136 | 133 | 133 | 7,000 |
2004/10/15 | 135 | 135 | 135 | 135 | 10,000 |
2004/10/14 | 136 | 137 | 133 | 133 | 5,000 |
2004/10/12 | 142 | 142 | 142 | 142 | 7,000 |
2004/10/08 | 137 | 139 | 137 | 139 | 3,000 |
2004/10/07 | 137 | 140 | 137 | 137 | 7,000 |
2004/10/06 | 139 | 139 | 136 | 136 | 5,000 |
2004/10/05 | 140 | 140 | 132 | 133 | 11,000 |
2004/10/04 | 137 | 140 | 135 | 140 | 8,000 |
2004/10/01 | 139 | 139 | 139 | 139 | 2,000 |
2004/09/30 | 135 | 137 | 132 | 137 | 7,000 |
2004/09/29 | 140 | 140 | 135 | 135 | 9,000 |
2004/09/28 | 142 | 143 | 142 | 143 | 17,000 |
2004/09/27 | 141 | 147 | 141 | 147 | 5,000 |
2004/09/24 | 136 | 136 | 136 | 136 | 3,000 |
2004/09/22 | 146 | 146 | 131 | 138 | 33,000 |
2004/09/21 | 147 | 147 | 145 | 146 | 12,000 |
2004/09/17 | 154 | 154 | 152 | 152 | 17,000 |
2004/09/16 | 153 | 153 | 153 | 153 | 1,000 |
2004/09/15 | 155 | 156 | 152 | 152 | 17,000 |
2004/09/14 | 151 | 152 | 151 | 152 | 2,000 |
2004/09/13 | 150 | 150 | 150 | 150 | 10,000 |
2004/09/10 | 150 | 151 | 150 | 150 | 14,000 |
2004/09/09 | 154 | 154 | 151 | 151 | 3,000 |
2004/09/08 | 152 | 152 | 150 | 150 | 6,000 |
2004/09/07 | 155 | 155 | 153 | 153 | 2,000 |
2004/09/06 | 153 | 153 | 150 | 150 | 21,000 |
2004/09/03 | 163 | 163 | 155 | 155 | 5,000 |
2004/09/02 | 164 | 164 | 153 | 154 | 21,000 |
2004/09/01 | 150 | 164 | 150 | 157 | 33,000 |
2004/08/31 | 153 | 153 | 153 | 153 | 1,000 |
2004/08/30 | 156 | 156 | 149 | 149 | 4,000 |
2004/08/27 | 152 | 152 | 152 | 152 | 11,000 |
2004/08/26 | 157 | 157 | 152 | 152 | 10,000 |
2004/08/25 | 149 | 155 | 149 | 155 | 11,000 |
2004/08/24 | 145 | 145 | 145 | 145 | 3,000 |
2004/08/23 | 150 | 150 | 141 | 145 | 14,000 |
2004/08/20 | 142 | 145 | 142 | 145 | 7,000 |
2004/08/19 | 142 | 142 | 142 | 142 | 2,000 |
2004/08/18 | 142 | 145 | 141 | 141 | 10,000 |
2004/08/17 | 161 | 161 | 143 | 143 | 10,000 |
2004/08/16 | 141 | 141 | 141 | 141 | 5,000 |
2004/08/12 | 145 | 146 | 145 | 146 | 7,000 |
2004/08/11 | 146 | 150 | 146 | 149 | 18,000 |
2004/08/10 | 141 | 149 | 141 | 149 | 15,000 |
2004/08/09 | 144 | 144 | 136 | 142 | 18,000 |
2004/08/06 | 141 | 145 | 141 | 145 | 13,000 |
2004/08/05 | 150 | 150 | 150 | 150 | 3,000 |
2004/08/04 | 141 | 142 | 141 | 142 | 23,000 |
2004/08/03 | 154 | 155 | 151 | 151 | 12,000 |
2004/08/02 | 154 | 154 | 153 | 154 | 9,000 |
2004/07/30 | 147 | 153 | 146 | 152 | 58,000 |
2004/07/29 | 160 | 160 | 151 | 155 | 16,000 |
2004/07/28 | 159 | 170 | 152 | 160 | 36,000 |
2004/07/27 | 165 | 168 | 158 | 158 | 48,000 |
2004/07/26 | 181 | 181 | 170 | 170 | 23,000 |
2004/07/23 | 196 | 196 | 176 | 178 | 57,000 |
2004/07/22 | 176 | 193 | 176 | 191 | 67,000 |
2004/07/21 | 176 | 181 | 175 | 181 | 43,000 |
2004/07/20 | 179 | 184 | 176 | 181 | 38,000 |
2004/07/16 | 182 | 186 | 178 | 182 | 46,000 |
2004/07/15 | 200 | 200 | 176 | 190 | 63,000 |
2004/07/14 | 219 | 220 | 189 | 200 | 150,000 |
2004/07/13 | 184 | 210 | 183 | 203 | 94,000 |
2004/07/12 | 181 | 183 | 170 | 174 | 84,000 |
2004/07/09 | 188 | 193 | 182 | 186 | 37,000 |
2004/07/08 | 196 | 200 | 193 | 193 | 18,000 |
2004/07/07 | 186 | 191 | 180 | 191 | 41,000 |
2004/07/06 | 215 | 215 | 184 | 193 | 122,000 |
2004/07/05 | 236 | 236 | 205 | 215 | 144,000 |
2004/07/02 | 233 | 237 | 216 | 226 | 274,000 |
2004/07/01 | 225 | 255 | 213 | 227 | 656,000 |
2004/06/30 | 199 | 220 | 190 | 212 | 417,000 |
2004/06/29 | 164 | 199 | 162 | 199 | 330,000 |
2004/06/28 | 200 | 206 | 173 | 179 | 267,000 |
2004/06/25 | 186 | 218 | 180 | 189 | 645,000 |
2004/06/24 | 128 | 168 | 122 | 168 | 220,000 |
2004/06/23 | 114 | 118 | 113 | 118 | 34,000 |
2004/06/22 | 110 | 110 | 104 | 110 | 20,000 |
2004/06/21 | 103 | 104 | 103 | 104 | 22,000 |
2004/06/18 | 105 | 105 | 100 | 101 | 17,000 |
2004/06/17 | 106 | 106 | 105 | 105 | 17,000 |
2004/06/16 | 101 | 105 | 101 | 105 | 9,000 |
2004/06/15 | 100 | 100 | 100 | 100 | 10,000 |
2004/06/14 | 100 | 100 | 100 | 100 | 6,000 |
2004/06/10 | 103 | 105 | 103 | 104 | 18,000 |
2004/06/09 | 98 | 98 | 98 | 98 | 1,000 |
2004/06/08 | 99 | 100 | 98 | 98 | 10,000 |
2004/06/07 | 100 | 100 | 100 | 100 | 5,000 |
2004/06/01 | 105 | 105 | 105 | 105 | 3,000 |
2004/05/31 | 103 | 103 | 103 | 103 | 1,000 |
2004/05/27 | 108 | 108 | 100 | 107 | 5,000 |
2004/05/26 | 101 | 108 | 101 | 108 | 4,000 |
2004/05/25 | 110 | 110 | 96 | 100 | 8,000 |
2004/05/24 | 105 | 105 | 105 | 105 | 6,000 |
2004/05/21 | 100 | 105 | 97 | 105 | 6,000 |
2004/05/20 | 106 | 106 | 105 | 105 | 3,000 |
2004/05/19 | 106 | 106 | 102 | 102 | 8,000 |
2004/05/18 | 89 | 100 | 89 | 100 | 5,000 |
2004/05/17 | 75 | 80 | 75 | 80 | 12,000 |
2004/05/14 | 100 | 100 | 99 | 100 | 22,000 |
2004/05/13 | 109 | 109 | 104 | 104 | 8,000 |
2004/05/12 | 110 | 112 | 110 | 111 | 6,000 |
2004/05/11 | 104 | 123 | 104 | 114 | 17,000 |
2004/05/10 | 120 | 120 | 92 | 94 | 25,000 |
2004/05/07 | 103 | 123 | 103 | 119 | 17,000 |
2004/05/06 | 118 | 118 | 108 | 109 | 7,000 |
2004/04/30 | 122 | 122 | 120 | 120 | 8,000 |
2004/04/28 | 127 | 127 | 121 | 121 | 20,000 |
2004/04/27 | 126 | 132 | 126 | 132 | 17,000 |
2004/04/26 | 120 | 126 | 120 | 126 | 28,000 |
2004/04/23 | 120 | 122 | 117 | 120 | 11,000 |
2004/04/22 | 120 | 120 | 116 | 120 | 21,000 |
2004/04/21 | 129 | 130 | 119 | 130 | 20,000 |
2004/04/20 | 120 | 130 | 120 | 130 | 16,000 |
2004/04/19 | 118 | 118 | 117 | 117 | 4,000 |
2004/04/16 | 115 | 117 | 115 | 115 | 21,000 |
2004/04/15 | 113 | 115 | 110 | 115 | 31,000 |
2004/04/14 | 108 | 110 | 108 | 108 | 14,000 |
2004/04/13 | 109 | 109 | 108 | 108 | 3,000 |
2004/04/12 | 109 | 109 | 108 | 109 | 17,000 |
2004/04/09 | 109 | 109 | 109 | 109 | 7,000 |
2004/04/08 | 103 | 110 | 103 | 110 | 37,000 |
2004/04/07 | 100 | 100 | 100 | 100 | 1,000 |
2004/04/06 | 103 | 103 | 100 | 100 | 4,000 |
2004/04/05 | 103 | 103 | 100 | 103 | 8,000 |
2004/04/02 | 101 | 103 | 95 | 103 | 8,000 |
2004/04/01 | 102 | 102 | 102 | 102 | 3,000 |
2004/03/31 | 105 | 105 | 102 | 105 | 10,000 |
2004/03/30 | 108 | 108 | 104 | 104 | 13,000 |
2004/03/29 | 108 | 108 | 99 | 105 | 7,000 |
2004/03/26 | 101 | 103 | 101 | 103 | 15,000 |
2004/03/25 | 99 | 102 | 96 | 99 | 24,000 |
2004/03/24 | 95 | 98 | 94 | 98 | 23,000 |
2004/03/23 | 89 | 89 | 89 | 89 | 5,000 |
2004/03/22 | 88 | 88 | 88 | 88 | 1,000 |
2004/03/19 | 92 | 92 | 92 | 92 | 2,000 |
2004/03/18 | 93 | 93 | 93 | 93 | 2,000 |
2004/03/17 | 89 | 89 | 83 | 89 | 25,000 |
2004/03/16 | 87 | 93 | 87 | 90 | 11,000 |
2004/03/15 | 85 | 85 | 85 | 85 | 5,000 |
2004/03/12 | 85 | 85 | 85 | 85 | 23,000 |
2004/03/11 | 82 | 84 | 82 | 83 | 13,000 |
2004/03/10 | 81 | 82 | 80 | 82 | 13,000 |
2004/03/09 | 81 | 82 | 81 | 81 | 13,000 |
2004/03/08 | 81 | 82 | 81 | 82 | 5,000 |
2004/03/05 | 81 | 81 | 81 | 81 | 2,000 |
2004/03/02 | 78 | 78 | 78 | 78 | 3,000 |
2004/02/27 | 77 | 77 | 77 | 77 | 1,000 |
2004/02/26 | 80 | 80 | 80 | 80 | 3,000 |
2004/02/25 | 81 | 81 | 81 | 81 | 7,000 |
2004/02/23 | 79 | 80 | 79 | 80 | 3,000 |
2004/02/20 | 73 | 77 | 73 | 77 | 7,000 |
2004/02/19 | 80 | 80 | 77 | 77 | 4,000 |
2004/02/18 | 76 | 77 | 74 | 77 | 8,000 |
2004/02/17 | 75 | 76 | 74 | 75 | 24,000 |
2004/02/10 | 82 | 82 | 82 | 82 | 9,000 |
2004/02/09 | 81 | 81 | 79 | 79 | 4,000 |
2004/02/03 | 78 | 78 | 78 | 78 | 4,000 |
2004/02/02 | 79 | 79 | 78 | 78 | 5,000 |
2004/01/30 | 78 | 78 | 78 | 78 | 2,000 |
2004/01/29 | 80 | 80 | 76 | 76 | 11,000 |
2004/01/27 | 82 | 85 | 82 | 85 | 8,000 |
2004/01/26 | 83 | 83 | 77 | 77 | 6,000 |
2004/01/23 | 82 | 82 | 76 | 82 | 5,000 |
2004/01/22 | 82 | 82 | 82 | 82 | 5,000 |
2004/01/21 | 80 | 80 | 80 | 80 | 2,000 |
2004/01/16 | 79 | 80 | 79 | 80 | 3,000 |
2004/01/15 | 79 | 79 | 76 | 76 | 2,000 |
2004/01/14 | 79 | 79 | 79 | 79 | 3,000 |
2004/01/13 | 85 | 85 | 80 | 80 | 11,000 |
2004/01/09 | 80 | 80 | 80 | 80 | 2,000 |
2004/01/06 | 71 | 71 | 71 | 71 | 2,000 |