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 |
|---|---|---|---|---|---|
| 2006/12/29 | 74 | 76 | 72 | 73 | 13,000 |
| 2006/12/28 | 74 | 75 | 71 | 75 | 31,000 |
| 2006/12/27 | 72 | 72 | 70 | 71 | 24,000 |
| 2006/12/26 | 67 | 69 | 65 | 69 | 49,000 |
| 2006/12/25 | 69 | 70 | 66 | 70 | 60,000 |
| 2006/12/22 | 72 | 72 | 62 | 71 | 69,000 |
| 2006/12/21 | 74 | 75 | 74 | 74 | 12,000 |
| 2006/12/20 | 78 | 78 | 74 | 74 | 68,000 |
| 2006/12/19 | 76 | 76 | 73 | 73 | 123,000 |
| 2006/12/18 | 79 | 80 | 78 | 78 | 62,000 |
| 2006/12/15 | 82 | 82 | 80 | 81 | 81,000 |
| 2006/12/14 | 84 | 85 | 83 | 83 | 39,000 |
| 2006/12/13 | 85 | 87 | 84 | 85 | 42,000 |
| 2006/12/12 | 89 | 89 | 84 | 87 | 68,000 |
| 2006/12/11 | 88 | 88 | 85 | 86 | 44,000 |
| 2006/12/08 | 83 | 85 | 83 | 85 | 109,000 |
| 2006/12/07 | 83 | 84 | 79 | 84 | 93,000 |
| 2006/12/06 | 84 | 84 | 83 | 84 | 77,000 |
| 2006/12/05 | 85 | 85 | 83 | 84 | 80,000 |
| 2006/12/04 | 83 | 83 | 81 | 82 | 31,000 |
| 2006/12/01 | 82 | 83 | 82 | 82 | 70,000 |
| 2006/11/30 | 84 | 84 | 81 | 82 | 120,000 |
| 2006/11/29 | 83 | 84 | 80 | 83 | 83,000 |
| 2006/11/28 | 79 | 82 | 79 | 81 | 103,000 |
| 2006/11/27 | 82 | 85 | 81 | 83 | 206,000 |
| 2006/11/24 | 83 | 89 | 83 | 89 | 90,000 |
| 2006/11/22 | 85 | 86 | 83 | 85 | 57,000 |
| 2006/11/21 | 84 | 86 | 82 | 84 | 131,000 |
| 2006/11/20 | 90 | 90 | 80 | 80 | 451,000 |
| 2006/11/17 | 92 | 94 | 74 | 80 | 585,000 |
| 2006/11/16 | 108 | 112 | 106 | 107 | 21,000 |
| 2006/11/15 | 119 | 119 | 104 | 112 | 75,000 |
| 2006/11/14 | 118 | 123 | 117 | 120 | 41,000 |
| 2006/11/13 | 124 | 124 | 123 | 123 | 13,000 |
| 2006/11/10 | 125 | 126 | 124 | 125 | 22,000 |
| 2006/11/09 | 125 | 127 | 125 | 127 | 5,000 |
| 2006/11/08 | 129 | 129 | 124 | 128 | 57,000 |
| 2006/11/07 | 128 | 129 | 128 | 128 | 19,000 |
| 2006/11/06 | 126 | 129 | 125 | 128 | 52,000 |
| 2006/11/02 | 130 | 130 | 130 | 130 | 6,000 |
| 2006/11/01 | 132 | 132 | 130 | 131 | 18,000 |
| 2006/10/31 | 133 | 135 | 130 | 133 | 115,000 |
| 2006/10/30 | 134 | 135 | 134 | 134 | 22,000 |
| 2006/10/27 | 136 | 136 | 135 | 136 | 33,000 |
| 2006/10/26 | 135 | 136 | 135 | 136 | 26,000 |
| 2006/10/25 | 135 | 136 | 135 | 136 | 31,000 |
| 2006/10/24 | 136 | 136 | 136 | 136 | 18,000 |
| 2006/10/23 | 136 | 136 | 134 | 135 | 19,000 |
| 2006/10/20 | 136 | 137 | 134 | 134 | 54,000 |
| 2006/10/19 | 134 | 136 | 133 | 135 | 39,000 |
| 2006/10/18 | 134 | 134 | 130 | 132 | 68,000 |
| 2006/10/17 | 134 | 147 | 134 | 137 | 432,000 |
| 2006/10/16 | 128 | 131 | 126 | 126 | 36,000 |
| 2006/10/13 | 127 | 127 | 124 | 125 | 28,000 |
| 2006/10/12 | 125 | 127 | 123 | 127 | 14,000 |
| 2006/10/11 | 126 | 126 | 121 | 121 | 34,000 |
| 2006/10/10 | 132 | 132 | 128 | 128 | 29,000 |
| 2006/10/06 | 132 | 132 | 128 | 130 | 80,000 |
| 2006/10/05 | 134 | 135 | 130 | 130 | 68,000 |
| 2006/10/04 | 137 | 137 | 134 | 135 | 14,000 |
| 2006/10/03 | 136 | 137 | 135 | 137 | 25,000 |
| 2006/10/02 | 139 | 139 | 136 | 137 | 26,000 |
| 2006/09/29 | 143 | 143 | 139 | 139 | 15,000 |
| 2006/09/28 | 139 | 139 | 137 | 139 | 9,000 |
| 2006/09/27 | 136 | 137 | 136 | 137 | 18,000 |
| 2006/09/26 | 136 | 140 | 136 | 140 | 5,000 |
| 2006/09/25 | 143 | 143 | 140 | 140 | 7,000 |
| 2006/09/22 | 138 | 140 | 138 | 139 | 7,000 |
| 2006/09/21 | 138 | 140 | 138 | 140 | 6,000 |
| 2006/09/20 | 140 | 142 | 138 | 138 | 21,000 |
| 2006/09/19 | 142 | 142 | 142 | 142 | 5,000 |
| 2006/09/15 | 144 | 144 | 144 | 144 | 2,000 |
| 2006/09/14 | 141 | 143 | 141 | 142 | 12,000 |
| 2006/09/13 | 147 | 147 | 145 | 145 | 12,000 |
| 2006/09/12 | 147 | 148 | 147 | 147 | 4,000 |
| 2006/09/11 | 149 | 149 | 148 | 148 | 10,000 |
| 2006/09/08 | 147 | 148 | 147 | 148 | 10,000 |
| 2006/09/07 | 148 | 148 | 147 | 148 | 14,000 |
| 2006/09/06 | 151 | 151 | 148 | 148 | 3,000 |
| 2006/09/05 | 150 | 150 | 150 | 150 | 4,000 |
| 2006/09/04 | 147 | 148 | 147 | 148 | 29,000 |
| 2006/09/01 | 147 | 147 | 145 | 145 | 16,000 |
| 2006/08/31 | 149 | 149 | 149 | 149 | 2,000 |
| 2006/08/30 | 148 | 148 | 148 | 148 | 1,000 |
| 2006/08/29 | 146 | 149 | 146 | 149 | 15,000 |
| 2006/08/28 | 150 | 150 | 149 | 149 | 12,000 |
| 2006/08/25 | 151 | 151 | 151 | 151 | 6,000 |
| 2006/08/24 | 151 | 153 | 149 | 149 | 18,000 |
| 2006/08/23 | 152 | 154 | 151 | 154 | 12,000 |
| 2006/08/22 | 153 | 154 | 151 | 151 | 16,000 |
| 2006/08/21 | 150 | 153 | 150 | 152 | 11,000 |
| 2006/08/18 | 149 | 150 | 149 | 149 | 8,000 |
| 2006/08/17 | 149 | 150 | 148 | 148 | 24,000 |
| 2006/08/16 | 146 | 147 | 144 | 146 | 11,000 |
| 2006/08/15 | 139 | 145 | 139 | 144 | 18,000 |
| 2006/08/14 | 135 | 145 | 135 | 140 | 46,000 |
| 2006/08/11 | 149 | 150 | 149 | 150 | 5,000 |
| 2006/08/10 | 151 | 151 | 145 | 148 | 34,000 |
| 2006/08/09 | 154 | 154 | 145 | 145 | 31,000 |
| 2006/08/08 | 144 | 144 | 143 | 144 | 10,000 |
| 2006/08/07 | 146 | 146 | 144 | 144 | 10,000 |
| 2006/08/04 | 148 | 155 | 147 | 147 | 28,000 |
| 2006/08/03 | 151 | 162 | 148 | 148 | 21,000 |
| 2006/08/02 | 141 | 153 | 141 | 150 | 31,000 |
| 2006/08/01 | 139 | 141 | 139 | 141 | 20,000 |
| 2006/07/31 | 133 | 140 | 133 | 139 | 26,000 |
| 2006/07/28 | 135 | 135 | 135 | 135 | 2,000 |
| 2006/07/27 | 135 | 136 | 134 | 136 | 6,000 |
| 2006/07/26 | 136 | 137 | 135 | 135 | 3,000 |
| 2006/07/25 | 138 | 138 | 137 | 137 | 8,000 |
| 2006/07/24 | 130 | 133 | 130 | 133 | 10,000 |
| 2006/07/21 | 142 | 142 | 131 | 134 | 43,000 |
| 2006/07/20 | 140 | 143 | 133 | 140 | 55,000 |
| 2006/07/19 | 138 | 140 | 131 | 136 | 32,000 |
| 2006/07/18 | 146 | 146 | 140 | 140 | 36,000 |
| 2006/07/14 | 147 | 147 | 147 | 147 | 4,000 |
| 2006/07/13 | 149 | 154 | 148 | 149 | 23,000 |
| 2006/07/12 | 156 | 157 | 150 | 153 | 32,000 |
| 2006/07/11 | 158 | 158 | 158 | 158 | 8,000 |
| 2006/07/10 | 161 | 161 | 152 | 152 | 22,000 |
| 2006/07/07 | 163 | 164 | 163 | 163 | 29,000 |
| 2006/07/06 | 165 | 166 | 163 | 164 | 15,000 |
| 2006/07/05 | 166 | 167 | 165 | 167 | 15,000 |
| 2006/07/04 | 167 | 170 | 165 | 168 | 70,000 |
| 2006/07/03 | 164 | 167 | 164 | 167 | 2,000 |
| 2006/06/30 | 167 | 167 | 164 | 164 | 7,000 |
| 2006/06/29 | 164 | 167 | 164 | 167 | 4,000 |
| 2006/06/28 | 164 | 168 | 163 | 168 | 12,000 |
| 2006/06/27 | 164 | 166 | 164 | 164 | 6,000 |
| 2006/06/26 | 164 | 165 | 161 | 162 | 15,000 |
| 2006/06/23 | 159 | 162 | 159 | 162 | 3,000 |
| 2006/06/22 | 162 | 163 | 162 | 163 | 2,000 |
| 2006/06/21 | 161 | 169 | 159 | 159 | 19,000 |
| 2006/06/20 | 161 | 161 | 158 | 158 | 13,000 |
| 2006/06/19 | 162 | 162 | 160 | 161 | 18,000 |
| 2006/06/16 | 157 | 161 | 157 | 161 | 23,000 |
| 2006/06/15 | 153 | 155 | 153 | 154 | 20,000 |
| 2006/06/14 | 148 | 152 | 148 | 152 | 8,000 |
| 2006/06/13 | 151 | 152 | 150 | 150 | 36,000 |
| 2006/06/12 | 151 | 157 | 150 | 157 | 27,000 |
| 2006/06/09 | 144 | 151 | 144 | 151 | 15,000 |
| 2006/06/08 | 152 | 152 | 145 | 145 | 21,000 |
| 2006/06/07 | 153 | 154 | 150 | 153 | 18,000 |
| 2006/06/06 | 151 | 153 | 149 | 152 | 55,000 |
| 2006/06/05 | 149 | 160 | 149 | 160 | 82,000 |
| 2006/06/02 | 161 | 161 | 149 | 156 | 68,000 |
| 2006/06/01 | 173 | 173 | 161 | 161 | 23,000 |
| 2006/05/31 | 170 | 172 | 170 | 170 | 21,000 |
| 2006/05/30 | 176 | 180 | 174 | 180 | 22,000 |
| 2006/05/29 | 180 | 182 | 177 | 179 | 7,000 |
| 2006/05/26 | 174 | 181 | 174 | 181 | 7,000 |
| 2006/05/25 | 179 | 179 | 175 | 175 | 8,000 |
| 2006/05/24 | 176 | 176 | 174 | 174 | 13,000 |
| 2006/05/23 | 185 | 185 | 175 | 175 | 16,000 |
| 2006/05/22 | 186 | 186 | 181 | 185 | 16,000 |
| 2006/05/19 | 175 | 180 | 174 | 180 | 21,000 |
| 2006/05/18 | 170 | 176 | 169 | 176 | 28,000 |
| 2006/05/17 | 175 | 180 | 175 | 180 | 21,000 |
| 2006/05/16 | 186 | 189 | 180 | 180 | 18,000 |
| 2006/05/15 | 185 | 186 | 185 | 186 | 10,000 |
| 2006/05/12 | 184 | 186 | 183 | 186 | 25,000 |
| 2006/05/11 | 196 | 196 | 185 | 187 | 21,000 |
| 2006/05/10 | 190 | 203 | 190 | 196 | 125,000 |
| 2006/05/09 | 190 | 190 | 185 | 185 | 45,000 |
| 2006/05/08 | 189 | 189 | 187 | 188 | 11,000 |
| 2006/05/02 | 186 | 187 | 186 | 186 | 9,000 |
| 2006/05/01 | 187 | 187 | 186 | 186 | 2,000 |
| 2006/04/28 | 188 | 188 | 186 | 186 | 3,000 |
| 2006/04/27 | 184 | 189 | 184 | 188 | 31,000 |
| 2006/04/26 | 188 | 189 | 187 | 187 | 16,000 |
| 2006/04/25 | 184 | 185 | 181 | 184 | 30,000 |
| 2006/04/24 | 186 | 186 | 180 | 180 | 59,000 |
| 2006/04/21 | 190 | 190 | 185 | 187 | 36,000 |
| 2006/04/20 | 196 | 196 | 180 | 192 | 91,000 |
| 2006/04/19 | 202 | 202 | 194 | 195 | 13,000 |
| 2006/04/18 | 190 | 199 | 190 | 198 | 27,000 |
| 2006/04/17 | 202 | 202 | 195 | 195 | 62,000 |
| 2006/04/14 | 202 | 202 | 200 | 201 | 65,000 |
| 2006/04/13 | 204 | 204 | 201 | 202 | 35,000 |
| 2006/04/12 | 203 | 207 | 203 | 205 | 41,000 |
| 2006/04/11 | 207 | 208 | 204 | 207 | 76,000 |
| 2006/04/10 | 210 | 211 | 202 | 205 | 187,000 |
| 2006/04/07 | 216 | 216 | 206 | 207 | 210,000 |
| 2006/04/06 | 220 | 239 | 206 | 214 | 2,778,000 |
| 2006/04/05 | 207 | 218 | 207 | 215 | 724,000 |
| 2006/04/04 | 196 | 203 | 194 | 202 | 125,000 |
| 2006/04/03 | 194 | 196 | 194 | 196 | 7,000 |
| 2006/03/31 | 192 | 192 | 190 | 192 | 21,000 |
| 2006/03/30 | 195 | 195 | 192 | 192 | 5,000 |
| 2006/03/29 | 189 | 194 | 189 | 194 | 10,000 |
| 2006/03/28 | 193 | 193 | 186 | 191 | 10,000 |
| 2006/03/27 | 196 | 197 | 195 | 196 | 13,000 |
| 2006/03/24 | 196 | 196 | 195 | 196 | 7,000 |
| 2006/03/23 | 198 | 199 | 195 | 198 | 43,000 |
| 2006/03/22 | 194 | 196 | 193 | 193 | 21,000 |
| 2006/03/20 | 187 | 204 | 187 | 193 | 314,000 |
| 2006/03/17 | 186 | 187 | 184 | 184 | 11,000 |
| 2006/03/16 | 186 | 188 | 185 | 185 | 14,000 |
| 2006/03/15 | 190 | 191 | 186 | 186 | 12,000 |
| 2006/03/14 | 186 | 192 | 186 | 190 | 40,000 |
| 2006/03/13 | 184 | 186 | 183 | 184 | 17,000 |
| 2006/03/10 | 185 | 185 | 181 | 184 | 16,000 |
| 2006/03/09 | 184 | 184 | 180 | 180 | 29,000 |
| 2006/03/08 | 176 | 177 | 176 | 177 | 5,000 |
| 2006/03/07 | 175 | 180 | 175 | 177 | 19,000 |
| 2006/03/06 | 174 | 177 | 171 | 173 | 31,000 |
| 2006/03/03 | 178 | 183 | 175 | 178 | 40,000 |
| 2006/03/02 | 188 | 188 | 185 | 185 | 20,000 |
| 2006/03/01 | 187 | 187 | 180 | 184 | 62,000 |
| 2006/02/28 | 192 | 192 | 188 | 192 | 21,000 |
| 2006/02/27 | 196 | 196 | 191 | 193 | 30,000 |
| 2006/02/24 | 192 | 197 | 189 | 197 | 30,000 |
| 2006/02/23 | 180 | 188 | 180 | 188 | 30,000 |
| 2006/02/22 | 169 | 184 | 169 | 184 | 51,000 |
| 2006/02/21 | 160 | 179 | 160 | 179 | 64,000 |
| 2006/02/20 | 173 | 173 | 165 | 165 | 74,000 |
| 2006/02/17 | 187 | 188 | 165 | 176 | 156,000 |
| 2006/02/16 | 191 | 192 | 186 | 186 | 12,000 |
| 2006/02/15 | 199 | 200 | 193 | 196 | 53,000 |
| 2006/02/14 | 195 | 197 | 185 | 194 | 88,000 |
| 2006/02/13 | 197 | 197 | 191 | 197 | 60,000 |
| 2006/02/10 | 205 | 205 | 200 | 200 | 88,000 |
| 2006/02/09 | 206 | 206 | 203 | 203 | 36,000 |
| 2006/02/08 | 206 | 206 | 205 | 206 | 26,000 |
| 2006/02/07 | 206 | 207 | 204 | 206 | 21,000 |
| 2006/02/06 | 205 | 208 | 203 | 206 | 50,000 |
| 2006/02/03 | 205 | 207 | 205 | 206 | 23,000 |
| 2006/02/02 | 206 | 207 | 201 | 205 | 51,000 |
| 2006/02/01 | 207 | 207 | 200 | 203 | 81,000 |
| 2006/01/31 | 206 | 208 | 203 | 207 | 41,000 |
| 2006/01/30 | 211 | 212 | 209 | 209 | 48,000 |
| 2006/01/27 | 205 | 208 | 205 | 208 | 36,000 |
| 2006/01/26 | 203 | 204 | 202 | 203 | 10,000 |
| 2006/01/25 | 204 | 205 | 200 | 203 | 33,000 |
| 2006/01/24 | 195 | 202 | 195 | 200 | 35,000 |
| 2006/01/23 | 198 | 201 | 192 | 198 | 70,000 |
| 2006/01/20 | 209 | 210 | 201 | 207 | 98,000 |
| 2006/01/19 | 196 | 209 | 196 | 209 | 68,000 |
| 2006/01/18 | 210 | 210 | 185 | 196 | 156,000 |
| 2006/01/17 | 223 | 223 | 208 | 210 | 169,000 |
| 2006/01/16 | 219 | 227 | 218 | 223 | 309,000 |
| 2006/01/13 | 218 | 218 | 213 | 217 | 158,000 |
| 2006/01/12 | 213 | 218 | 213 | 216 | 302,000 |
| 2006/01/11 | 212 | 213 | 210 | 212 | 118,000 |
| 2006/01/10 | 210 | 211 | 208 | 210 | 136,000 |
| 2006/01/06 | 210 | 210 | 207 | 208 | 74,000 |
| 2006/01/05 | 205 | 209 | 205 | 208 | 109,000 |
| 2006/01/04 | 205 | 205 | 204 | 205 | 21,000 |