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 |
|---|---|---|---|---|---|
| 2005/12/30 | 205 | 205 | 203 | 204 | 33,000 |
| 2005/12/29 | 205 | 205 | 204 | 204 | 75,000 |
| 2005/12/28 | 203 | 204 | 200 | 204 | 72,000 |
| 2005/12/27 | 205 | 205 | 203 | 203 | 51,000 |
| 2005/12/26 | 205 | 207 | 205 | 205 | 27,000 |
| 2005/12/22 | 205 | 206 | 204 | 206 | 37,000 |
| 2005/12/21 | 207 | 207 | 204 | 204 | 70,000 |
| 2005/12/20 | 206 | 207 | 205 | 206 | 24,000 |
| 2005/12/19 | 206 | 207 | 204 | 205 | 66,000 |
| 2005/12/16 | 205 | 206 | 204 | 206 | 60,000 |
| 2005/12/15 | 206 | 207 | 206 | 206 | 45,000 |
| 2005/12/14 | 209 | 209 | 208 | 208 | 81,000 |
| 2005/12/13 | 207 | 208 | 206 | 208 | 101,000 |
| 2005/12/12 | 209 | 209 | 205 | 207 | 88,000 |
| 2005/12/09 | 206 | 208 | 204 | 207 | 121,000 |
| 2005/12/08 | 208 | 208 | 205 | 205 | 136,000 |
| 2005/12/07 | 213 | 213 | 206 | 208 | 475,000 |
| 2005/12/06 | 213 | 214 | 211 | 211 | 70,000 |
| 2005/12/05 | 213 | 213 | 210 | 212 | 51,000 |
| 2005/12/02 | 210 | 215 | 210 | 211 | 101,000 |
| 2005/12/01 | 208 | 209 | 207 | 209 | 29,000 |
| 2005/11/30 | 207 | 208 | 207 | 207 | 9,000 |
| 2005/11/29 | 208 | 208 | 205 | 206 | 29,000 |
| 2005/11/28 | 207 | 207 | 205 | 207 | 36,000 |
| 2005/11/25 | 206 | 208 | 205 | 207 | 44,000 |
| 2005/11/24 | 211 | 211 | 206 | 207 | 49,000 |
| 2005/11/22 | 210 | 210 | 203 | 209 | 35,000 |
| 2005/11/21 | 212 | 213 | 209 | 209 | 36,000 |
| 2005/11/18 | 212 | 212 | 209 | 209 | 31,000 |
| 2005/11/17 | 209 | 212 | 209 | 210 | 46,000 |
| 2005/11/16 | 211 | 211 | 198 | 208 | 98,000 |
| 2005/11/15 | 213 | 214 | 212 | 213 | 45,000 |
| 2005/11/14 | 214 | 215 | 212 | 213 | 69,000 |
| 2005/11/11 | 216 | 217 | 212 | 212 | 124,000 |
| 2005/11/10 | 225 | 226 | 216 | 216 | 430,000 |
| 2005/11/09 | 213 | 227 | 211 | 226 | 581,000 |
| 2005/11/08 | 217 | 217 | 210 | 212 | 99,000 |
| 2005/11/07 | 214 | 218 | 214 | 214 | 132,000 |
| 2005/11/04 | 210 | 217 | 209 | 211 | 307,000 |
| 2005/11/02 | 209 | 209 | 206 | 206 | 60,000 |
| 2005/11/01 | 206 | 209 | 206 | 208 | 19,000 |
| 2005/10/31 | 209 | 209 | 205 | 205 | 72,000 |
| 2005/10/28 | 207 | 207 | 204 | 204 | 20,000 |
| 2005/10/27 | 210 | 210 | 204 | 206 | 52,000 |
| 2005/10/26 | 206 | 212 | 203 | 209 | 48,000 |
| 2005/10/25 | 204 | 208 | 204 | 208 | 28,000 |
| 2005/10/24 | 204 | 206 | 201 | 205 | 21,000 |
| 2005/10/21 | 206 | 206 | 202 | 204 | 57,000 |
| 2005/10/20 | 207 | 207 | 204 | 207 | 38,000 |
| 2005/10/19 | 206 | 208 | 205 | 205 | 30,000 |
| 2005/10/18 | 210 | 210 | 205 | 207 | 37,000 |
| 2005/10/17 | 212 | 213 | 208 | 212 | 31,000 |
| 2005/10/14 | 214 | 215 | 208 | 209 | 60,000 |
| 2005/10/13 | 215 | 224 | 206 | 214 | 320,000 |
| 2005/10/12 | 207 | 213 | 206 | 213 | 61,000 |
| 2005/10/11 | 206 | 207 | 204 | 204 | 42,000 |
| 2005/10/07 | 202 | 207 | 202 | 206 | 32,000 |
| 2005/10/06 | 213 | 215 | 205 | 207 | 60,000 |
| 2005/10/05 | 210 | 218 | 210 | 216 | 130,000 |
| 2005/10/04 | 206 | 211 | 206 | 210 | 27,000 |
| 2005/10/03 | 205 | 206 | 203 | 204 | 23,000 |
| 2005/09/30 | 206 | 208 | 205 | 206 | 39,000 |
| 2005/09/29 | 209 | 209 | 202 | 203 | 85,000 |
| 2005/09/28 | 208 | 210 | 204 | 204 | 140,000 |
| 2005/09/27 | 215 | 215 | 202 | 202 | 181,000 |
| 2005/09/26 | 217 | 219 | 216 | 217 | 36,000 |
| 2005/09/22 | 220 | 220 | 216 | 216 | 96,000 |
| 2005/09/21 | 224 | 224 | 217 | 223 | 125,000 |
| 2005/09/20 | 218 | 223 | 217 | 220 | 84,000 |
| 2005/09/16 | 224 | 226 | 220 | 223 | 96,000 |
| 2005/09/15 | 225 | 228 | 221 | 221 | 115,000 |
| 2005/09/14 | 230 | 234 | 216 | 223 | 371,000 |
| 2005/09/13 | 214 | 233 | 212 | 226 | 925,000 |
| 2005/09/12 | 214 | 215 | 208 | 209 | 91,000 |
| 2005/09/09 | 218 | 218 | 208 | 209 | 103,000 |
| 2005/09/08 | 210 | 213 | 208 | 213 | 108,000 |
| 2005/09/07 | 218 | 223 | 209 | 209 | 354,000 |
| 2005/09/06 | 236 | 257 | 213 | 213 | 2,938,000 |
| 2005/09/05 | 198 | 244 | 196 | 224 | 3,963,000 |
| 2005/09/02 | 198 | 198 | 195 | 198 | 139,000 |
| 2005/09/01 | 192 | 196 | 192 | 194 | 61,000 |
| 2005/08/31 | 193 | 194 | 191 | 191 | 60,000 |
| 2005/08/30 | 192 | 203 | 192 | 193 | 634,000 |
| 2005/08/29 | 190 | 192 | 189 | 189 | 30,000 |
| 2005/08/26 | 190 | 193 | 190 | 191 | 39,000 |
| 2005/08/25 | 194 | 195 | 190 | 190 | 75,000 |
| 2005/08/24 | 191 | 204 | 190 | 194 | 662,000 |
| 2005/08/23 | 192 | 192 | 190 | 190 | 44,000 |
| 2005/08/22 | 192 | 194 | 190 | 190 | 56,000 |
| 2005/08/19 | 197 | 199 | 192 | 192 | 138,000 |
| 2005/08/18 | 188 | 200 | 188 | 193 | 563,000 |
| 2005/08/17 | 188 | 189 | 185 | 187 | 42,000 |
| 2005/08/16 | 186 | 189 | 185 | 185 | 55,000 |
| 2005/08/15 | 188 | 188 | 186 | 186 | 79,000 |
| 2005/08/12 | 190 | 191 | 185 | 186 | 93,000 |
| 2005/08/11 | 190 | 190 | 185 | 186 | 98,000 |
| 2005/08/10 | 182 | 187 | 182 | 187 | 86,000 |
| 2005/08/09 | 183 | 183 | 177 | 182 | 84,000 |
| 2005/08/08 | 180 | 181 | 168 | 180 | 181,000 |
| 2005/08/05 | 185 | 186 | 183 | 185 | 64,000 |
| 2005/08/04 | 190 | 190 | 182 | 186 | 117,000 |
| 2005/08/03 | 206 | 206 | 184 | 192 | 503,000 |
| 2005/08/02 | 193 | 224 | 190 | 201 | 2,501,000 |
| 2005/08/01 | 186 | 193 | 185 | 188 | 135,000 |
| 2005/07/29 | 187 | 187 | 183 | 184 | 114,000 |
| 2005/07/28 | 195 | 195 | 182 | 186 | 454,000 |
| 2005/07/27 | 186 | 201 | 183 | 188 | 1,588,000 |
| 2005/07/26 | 181 | 181 | 177 | 181 | 224,000 |
| 2005/07/25 | 176 | 182 | 176 | 181 | 462,000 |
| 2005/07/22 | 176 | 176 | 175 | 175 | 47,000 |
| 2005/07/21 | 177 | 178 | 175 | 175 | 140,000 |
| 2005/07/20 | 177 | 179 | 174 | 176 | 471,000 |
| 2005/07/19 | 180 | 181 | 179 | 180 | 17,000 |
| 2005/07/15 | 183 | 183 | 179 | 181 | 50,000 |
| 2005/07/14 | 185 | 185 | 181 | 183 | 33,000 |
| 2005/07/13 | 179 | 184 | 178 | 184 | 33,000 |
| 2005/07/12 | 181 | 181 | 176 | 179 | 23,000 |
| 2005/07/11 | 184 | 184 | 180 | 180 | 17,000 |
| 2005/07/08 | 183 | 183 | 181 | 181 | 18,000 |
| 2005/07/07 | 188 | 188 | 183 | 183 | 30,000 |
| 2005/07/06 | 182 | 186 | 182 | 186 | 45,000 |
| 2005/07/05 | 180 | 182 | 180 | 181 | 18,000 |
| 2005/07/04 | 180 | 182 | 179 | 181 | 13,000 |
| 2005/07/01 | 179 | 180 | 176 | 180 | 15,000 |
| 2005/06/30 | 180 | 180 | 174 | 178 | 15,000 |
| 2005/06/29 | 178 | 181 | 176 | 176 | 22,000 |
| 2005/06/28 | 180 | 180 | 177 | 177 | 11,000 |
| 2005/06/27 | 183 | 183 | 178 | 178 | 12,000 |
| 2005/06/24 | 180 | 180 | 178 | 178 | 47,000 |
| 2005/06/23 | 182 | 185 | 180 | 181 | 82,000 |
| 2005/06/22 | 187 | 188 | 176 | 182 | 215,000 |
| 2005/06/21 | 179 | 202 | 179 | 192 | 504,000 |
| 2005/06/20 | 176 | 179 | 176 | 176 | 6,000 |
| 2005/06/17 | 181 | 181 | 175 | 175 | 6,000 |
| 2005/06/16 | 178 | 185 | 176 | 176 | 27,000 |
| 2005/06/15 | 179 | 179 | 174 | 176 | 17,000 |
| 2005/06/14 | 171 | 185 | 171 | 181 | 55,000 |
| 2005/06/13 | 168 | 174 | 168 | 172 | 6,000 |
| 2005/06/10 | 176 | 176 | 171 | 171 | 12,000 |
| 2005/06/09 | 170 | 171 | 170 | 171 | 5,000 |
| 2005/06/08 | 167 | 169 | 167 | 169 | 7,000 |
| 2005/06/07 | 170 | 171 | 170 | 170 | 9,000 |
| 2005/06/06 | 170 | 172 | 170 | 172 | 16,000 |
| 2005/06/03 | 178 | 178 | 169 | 169 | 13,000 |
| 2005/06/01 | 171 | 171 | 168 | 168 | 8,000 |
| 2005/05/31 | 171 | 174 | 170 | 170 | 3,000 |
| 2005/05/30 | 168 | 168 | 168 | 168 | 10,000 |
| 2005/05/27 | 170 | 170 | 168 | 168 | 7,000 |
| 2005/05/26 | 166 | 170 | 166 | 170 | 4,000 |
| 2005/05/25 | 176 | 178 | 168 | 178 | 43,000 |
| 2005/05/24 | 182 | 183 | 169 | 171 | 21,000 |
| 2005/05/23 | 186 | 187 | 182 | 185 | 38,000 |
| 2005/05/20 | 175 | 184 | 175 | 184 | 16,000 |
| 2005/05/19 | 175 | 178 | 175 | 178 | 11,000 |
| 2005/05/18 | 178 | 178 | 173 | 173 | 9,000 |
| 2005/05/17 | 179 | 179 | 173 | 173 | 17,000 |
| 2005/05/16 | 174 | 175 | 173 | 173 | 11,000 |
| 2005/05/13 | 171 | 173 | 171 | 173 | 9,000 |
| 2005/05/12 | 180 | 183 | 180 | 181 | 6,000 |
| 2005/05/11 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/05/10 | 189 | 195 | 185 | 186 | 58,000 |
| 2005/05/09 | 179 | 195 | 179 | 186 | 79,000 |
| 2005/05/06 | 178 | 180 | 178 | 180 | 23,000 |
| 2005/05/02 | 175 | 176 | 175 | 176 | 6,000 |
| 2005/04/28 | 178 | 178 | 167 | 167 | 7,000 |
| 2005/04/27 | 178 | 178 | 173 | 178 | 22,000 |
| 2005/04/26 | 177 | 179 | 173 | 173 | 34,000 |
| 2005/04/25 | 160 | 170 | 160 | 169 | 26,000 |
| 2005/04/22 | 160 | 164 | 159 | 159 | 7,000 |
| 2005/04/21 | 160 | 160 | 151 | 159 | 24,000 |
| 2005/04/20 | 164 | 164 | 161 | 161 | 5,000 |
| 2005/04/19 | 150 | 160 | 150 | 160 | 19,000 |
| 2005/04/18 | 164 | 164 | 155 | 157 | 26,000 |
| 2005/04/15 | 166 | 168 | 165 | 165 | 4,000 |
| 2005/04/14 | 169 | 169 | 167 | 167 | 14,000 |
| 2005/04/13 | 177 | 177 | 167 | 172 | 27,000 |
| 2005/04/12 | 170 | 173 | 167 | 173 | 41,000 |
| 2005/04/11 | 171 | 172 | 169 | 169 | 15,000 |
| 2005/04/08 | 166 | 172 | 166 | 172 | 28,000 |
| 2005/04/07 | 169 | 169 | 165 | 165 | 4,000 |
| 2005/04/06 | 168 | 170 | 167 | 170 | 11,000 |
| 2005/04/05 | 167 | 169 | 167 | 168 | 12,000 |
| 2005/04/04 | 166 | 169 | 166 | 167 | 10,000 |
| 2005/04/01 | 165 | 166 | 165 | 166 | 10,000 |
| 2005/03/31 | 171 | 171 | 161 | 162 | 94,000 |
| 2005/03/30 | 169 | 170 | 163 | 163 | 44,000 |
| 2005/03/29 | 175 | 175 | 171 | 172 | 18,000 |
| 2005/03/28 | 176 | 179 | 176 | 177 | 10,000 |
| 2005/03/25 | 181 | 181 | 179 | 181 | 22,000 |
| 2005/03/24 | 182 | 182 | 179 | 181 | 16,000 |
| 2005/03/23 | 180 | 184 | 179 | 179 | 24,000 |
| 2005/03/22 | 184 | 184 | 178 | 178 | 45,000 |
| 2005/03/18 | 180 | 186 | 180 | 183 | 60,000 |
| 2005/03/17 | 187 | 187 | 179 | 180 | 38,000 |
| 2005/03/16 | 178 | 192 | 178 | 183 | 159,000 |
| 2005/03/15 | 182 | 182 | 174 | 174 | 44,000 |
| 2005/03/14 | 182 | 182 | 180 | 180 | 22,000 |
| 2005/03/11 | 180 | 182 | 179 | 179 | 34,000 |
| 2005/03/10 | 182 | 183 | 180 | 180 | 37,000 |
| 2005/03/09 | 185 | 185 | 181 | 183 | 24,000 |
| 2005/03/08 | 191 | 191 | 182 | 183 | 56,000 |
| 2005/03/07 | 182 | 195 | 179 | 190 | 129,000 |
| 2005/03/04 | 175 | 178 | 173 | 176 | 44,000 |
| 2005/03/03 | 181 | 181 | 172 | 175 | 45,000 |
| 2005/03/02 | 181 | 184 | 178 | 178 | 15,000 |
| 2005/03/01 | 183 | 184 | 175 | 178 | 51,000 |
| 2005/02/28 | 189 | 191 | 179 | 180 | 104,000 |
| 2005/02/25 | 170 | 184 | 170 | 184 | 324,000 |
| 2005/02/24 | 166 | 171 | 166 | 169 | 87,000 |
| 2005/02/23 | 166 | 166 | 163 | 166 | 56,000 |
| 2005/02/22 | 169 | 170 | 162 | 163 | 92,000 |
| 2005/02/21 | 174 | 174 | 164 | 169 | 110,000 |
| 2005/02/18 | 167 | 179 | 166 | 175 | 147,000 |
| 2005/02/17 | 170 | 178 | 168 | 172 | 199,000 |
| 2005/02/16 | 199 | 199 | 173 | 180 | 247,000 |
| 2005/02/15 | 226 | 247 | 189 | 190 | 1,256,000 |
| 2005/02/14 | 173 | 216 | 173 | 216 | 763,000 |
| 2005/02/10 | 168 | 172 | 164 | 171 | 126,000 |
| 2005/02/09 | 165 | 167 | 164 | 167 | 55,000 |
| 2005/02/08 | 165 | 165 | 163 | 164 | 32,000 |
| 2005/02/07 | 162 | 166 | 162 | 165 | 36,000 |
| 2005/02/04 | 162 | 162 | 160 | 161 | 24,000 |
| 2005/02/03 | 158 | 161 | 158 | 160 | 16,000 |
| 2005/02/02 | 156 | 159 | 156 | 159 | 20,000 |
| 2005/02/01 | 157 | 159 | 156 | 158 | 17,000 |
| 2005/01/31 | 156 | 160 | 153 | 160 | 62,000 |
| 2005/01/28 | 161 | 162 | 158 | 159 | 22,000 |
| 2005/01/27 | 165 | 165 | 160 | 161 | 25,000 |
| 2005/01/26 | 163 | 164 | 161 | 164 | 23,000 |
| 2005/01/25 | 163 | 163 | 160 | 161 | 26,000 |
| 2005/01/24 | 164 | 164 | 159 | 159 | 31,000 |
| 2005/01/21 | 165 | 169 | 160 | 165 | 96,000 |
| 2005/01/20 | 155 | 166 | 155 | 164 | 115,000 |
| 2005/01/19 | 154 | 159 | 149 | 154 | 70,000 |
| 2005/01/18 | 151 | 153 | 150 | 153 | 36,000 |
| 2005/01/17 | 149 | 153 | 145 | 149 | 45,000 |
| 2005/01/14 | 149 | 149 | 147 | 147 | 33,000 |
| 2005/01/13 | 149 | 150 | 147 | 150 | 59,000 |
| 2005/01/12 | 139 | 148 | 139 | 148 | 50,000 |
| 2005/01/11 | 147 | 147 | 138 | 143 | 22,000 |
| 2005/01/07 | 137 | 140 | 134 | 137 | 49,000 |
| 2005/01/06 | 126 | 137 | 126 | 137 | 35,000 |
| 2005/01/05 | 125 | 125 | 119 | 124 | 22,000 |
| 2005/01/04 | 120 | 121 | 119 | 119 | 10,000 |