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 |
---|---|---|---|---|---|
2007/12/28 | 70 | 72 | 69 | 71 | 43,000 |
2007/12/27 | 70 | 71 | 69 | 70 | 51,000 |
2007/12/26 | 68 | 72 | 68 | 71 | 51,000 |
2007/12/25 | 70 | 70 | 67 | 68 | 158,000 |
2007/12/21 | 69 | 69 | 64 | 69 | 518,000 |
2007/12/20 | 70 | 72 | 68 | 69 | 176,000 |
2007/12/19 | 73 | 73 | 71 | 71 | 73,000 |
2007/12/18 | 73 | 73 | 68 | 72 | 113,000 |
2007/12/17 | 76 | 77 | 72 | 73 | 199,000 |
2007/12/14 | 76 | 77 | 76 | 77 | 60,000 |
2007/12/13 | 80 | 80 | 76 | 76 | 163,000 |
2007/12/12 | 80 | 80 | 78 | 79 | 92,000 |
2007/12/11 | 79 | 82 | 79 | 80 | 178,000 |
2007/12/10 | 79 | 79 | 78 | 79 | 108,000 |
2007/12/07 | 77 | 79 | 74 | 76 | 249,000 |
2007/12/06 | 82 | 83 | 74 | 76 | 650,000 |
2007/12/05 | 74 | 84 | 73 | 77 | 2,435,000 |
2007/12/04 | 70 | 71 | 69 | 69 | 66,000 |
2007/12/03 | 71 | 71 | 67 | 70 | 128,000 |
2007/11/30 | 71 | 71 | 69 | 69 | 108,000 |
2007/11/29 | 72 | 73 | 70 | 71 | 134,000 |
2007/11/28 | 70 | 72 | 69 | 70 | 247,000 |
2007/11/27 | 71 | 71 | 68 | 71 | 86,000 |
2007/11/26 | 71 | 75 | 69 | 71 | 250,000 |
2007/11/22 | 65 | 67 | 63 | 66 | 83,000 |
2007/11/21 | 67 | 68 | 67 | 67 | 31,000 |
2007/11/20 | 66 | 68 | 64 | 68 | 129,000 |
2007/11/19 | 70 | 70 | 68 | 68 | 49,000 |
2007/11/16 | 70 | 71 | 69 | 71 | 28,000 |
2007/11/15 | 72 | 73 | 71 | 71 | 24,000 |
2007/11/14 | 72 | 72 | 71 | 71 | 27,000 |
2007/11/13 | 70 | 70 | 68 | 70 | 25,000 |
2007/11/12 | 68 | 70 | 68 | 69 | 139,000 |
2007/11/09 | 71 | 73 | 70 | 71 | 61,000 |
2007/11/08 | 72 | 72 | 70 | 71 | 88,000 |
2007/11/07 | 75 | 75 | 73 | 73 | 112,000 |
2007/11/06 | 75 | 75 | 74 | 74 | 81,000 |
2007/11/05 | 78 | 78 | 75 | 76 | 87,000 |
2007/11/02 | 76 | 78 | 76 | 77 | 71,000 |
2007/11/01 | 77 | 80 | 77 | 80 | 112,000 |
2007/10/31 | 76 | 77 | 75 | 77 | 42,000 |
2007/10/30 | 77 | 78 | 76 | 77 | 26,000 |
2007/10/29 | 77 | 77 | 76 | 76 | 28,000 |
2007/10/26 | 75 | 78 | 74 | 76 | 121,000 |
2007/10/25 | 78 | 78 | 75 | 75 | 56,000 |
2007/10/24 | 77 | 79 | 77 | 77 | 68,000 |
2007/10/23 | 78 | 80 | 76 | 77 | 61,000 |
2007/10/22 | 76 | 77 | 73 | 77 | 69,000 |
2007/10/19 | 78 | 79 | 78 | 79 | 23,000 |
2007/10/18 | 79 | 80 | 78 | 80 | 20,000 |
2007/10/17 | 80 | 80 | 78 | 78 | 129,000 |
2007/10/16 | 82 | 82 | 80 | 81 | 67,000 |
2007/10/15 | 83 | 83 | 80 | 80 | 99,000 |
2007/10/12 | 80 | 82 | 80 | 81 | 74,000 |
2007/10/11 | 81 | 81 | 79 | 80 | 77,000 |
2007/10/10 | 81 | 83 | 80 | 81 | 157,000 |
2007/10/09 | 79 | 81 | 79 | 80 | 73,000 |
2007/10/05 | 80 | 80 | 78 | 79 | 73,000 |
2007/10/04 | 78 | 81 | 78 | 80 | 94,000 |
2007/10/03 | 79 | 79 | 78 | 78 | 46,000 |
2007/10/02 | 79 | 80 | 78 | 79 | 95,000 |
2007/10/01 | 78 | 78 | 76 | 76 | 57,000 |
2007/09/28 | 81 | 81 | 77 | 77 | 72,000 |
2007/09/27 | 74 | 78 | 74 | 76 | 108,000 |
2007/09/26 | 73 | 75 | 72 | 73 | 29,000 |
2007/09/25 | 75 | 75 | 73 | 73 | 20,000 |
2007/09/21 | 73 | 74 | 72 | 73 | 93,000 |
2007/09/20 | 75 | 75 | 73 | 74 | 55,000 |
2007/09/19 | 74 | 75 | 72 | 74 | 59,000 |
2007/09/18 | 74 | 74 | 72 | 73 | 41,000 |
2007/09/14 | 72 | 76 | 72 | 74 | 49,000 |
2007/09/13 | 74 | 75 | 72 | 73 | 92,000 |
2007/09/12 | 76 | 78 | 73 | 74 | 74,000 |
2007/09/11 | 75 | 76 | 73 | 75 | 108,000 |
2007/09/10 | 74 | 88 | 73 | 73 | 655,000 |
2007/09/07 | 74 | 77 | 74 | 75 | 66,000 |
2007/09/06 | 74 | 75 | 73 | 75 | 55,000 |
2007/09/05 | 76 | 76 | 74 | 75 | 44,000 |
2007/09/04 | 77 | 77 | 74 | 75 | 70,000 |
2007/09/03 | 77 | 78 | 74 | 77 | 57,000 |
2007/08/31 | 76 | 77 | 75 | 77 | 137,000 |
2007/08/30 | 79 | 79 | 76 | 77 | 51,000 |
2007/08/29 | 78 | 78 | 75 | 76 | 76,000 |
2007/08/28 | 78 | 80 | 77 | 80 | 55,000 |
2007/08/27 | 82 | 82 | 78 | 79 | 79,000 |
2007/08/24 | 83 | 84 | 78 | 79 | 333,000 |
2007/08/23 | 72 | 94 | 72 | 82 | 2,059,000 |
2007/08/22 | 70 | 72 | 70 | 71 | 31,000 |
2007/08/21 | 73 | 74 | 65 | 67 | 200,000 |
2007/08/20 | 71 | 73 | 71 | 71 | 64,000 |
2007/08/17 | 74 | 75 | 68 | 68 | 241,000 |
2007/08/16 | 73 | 75 | 71 | 75 | 134,000 |
2007/08/15 | 77 | 77 | 76 | 76 | 38,000 |
2007/08/14 | 78 | 78 | 75 | 78 | 57,000 |
2007/08/13 | 79 | 79 | 77 | 78 | 103,000 |
2007/08/10 | 79 | 80 | 78 | 79 | 66,000 |
2007/08/09 | 79 | 80 | 78 | 79 | 61,000 |
2007/08/08 | 80 | 80 | 78 | 79 | 80,000 |
2007/08/07 | 80 | 80 | 78 | 80 | 67,000 |
2007/08/06 | 80 | 80 | 78 | 80 | 80,000 |
2007/08/03 | 81 | 81 | 80 | 80 | 25,000 |
2007/08/02 | 82 | 82 | 80 | 80 | 64,000 |
2007/08/01 | 81 | 82 | 80 | 81 | 45,000 |
2007/07/31 | 83 | 84 | 82 | 83 | 34,000 |
2007/07/30 | 77 | 88 | 77 | 82 | 194,000 |
2007/07/27 | 80 | 80 | 76 | 79 | 214,000 |
2007/07/26 | 83 | 83 | 81 | 81 | 67,000 |
2007/07/25 | 82 | 82 | 80 | 81 | 124,000 |
2007/07/24 | 85 | 85 | 83 | 83 | 19,000 |
2007/07/23 | 82 | 84 | 82 | 84 | 100,000 |
2007/07/20 | 86 | 86 | 85 | 86 | 39,000 |
2007/07/19 | 86 | 88 | 85 | 86 | 113,000 |
2007/07/18 | 87 | 87 | 85 | 86 | 108,000 |
2007/07/17 | 90 | 90 | 86 | 87 | 111,000 |
2007/07/13 | 89 | 89 | 88 | 89 | 69,000 |
2007/07/12 | 90 | 90 | 88 | 89 | 59,000 |
2007/07/11 | 90 | 90 | 88 | 89 | 21,000 |
2007/07/10 | 90 | 90 | 89 | 89 | 83,000 |
2007/07/09 | 88 | 90 | 88 | 89 | 101,000 |
2007/07/06 | 91 | 91 | 90 | 90 | 61,000 |
2007/07/05 | 90 | 91 | 89 | 90 | 76,000 |
2007/07/04 | 90 | 92 | 90 | 90 | 89,000 |
2007/07/03 | 91 | 92 | 88 | 89 | 193,000 |
2007/07/02 | 94 | 94 | 81 | 91 | 430,000 |
2007/06/29 | 94 | 97 | 92 | 94 | 126,000 |
2007/06/28 | 93 | 94 | 91 | 93 | 193,000 |
2007/06/27 | 91 | 95 | 90 | 94 | 144,000 |
2007/06/26 | 97 | 97 | 88 | 92 | 912,000 |
2007/06/25 | 99 | 99 | 95 | 97 | 892,000 |
2007/06/22 | 113 | 114 | 99 | 100 | 2,532,000 |
2007/06/21 | 98 | 108 | 97 | 108 | 1,862,000 |
2007/06/20 | 95 | 96 | 94 | 96 | 133,000 |
2007/06/19 | 98 | 98 | 94 | 94 | 205,000 |
2007/06/18 | 99 | 99 | 97 | 97 | 507,000 |
2007/06/15 | 102 | 112 | 96 | 97 | 2,637,000 |
2007/06/14 | 89 | 95 | 88 | 94 | 307,000 |
2007/06/13 | 89 | 90 | 87 | 88 | 87,000 |
2007/06/12 | 91 | 91 | 87 | 88 | 104,000 |
2007/06/11 | 92 | 95 | 87 | 89 | 322,000 |
2007/06/08 | 87 | 89 | 86 | 89 | 151,000 |
2007/06/07 | 87 | 88 | 85 | 87 | 117,000 |
2007/06/06 | 85 | 88 | 84 | 88 | 133,000 |
2007/06/05 | 85 | 85 | 84 | 84 | 115,000 |
2007/06/04 | 83 | 88 | 81 | 85 | 280,000 |
2007/06/01 | 81 | 82 | 79 | 80 | 133,000 |
2007/05/31 | 83 | 83 | 80 | 80 | 196,000 |
2007/05/30 | 83 | 84 | 80 | 83 | 131,000 |
2007/05/29 | 86 | 86 | 80 | 85 | 466,000 |
2007/05/28 | 86 | 95 | 83 | 87 | 2,639,000 |
2007/05/25 | 70 | 71 | 67 | 71 | 86,000 |
2007/05/24 | 66 | 72 | 66 | 71 | 63,000 |
2007/05/23 | 69 | 69 | 66 | 66 | 15,000 |
2007/05/22 | 70 | 70 | 66 | 68 | 29,000 |
2007/05/21 | 63 | 71 | 63 | 71 | 61,000 |
2007/05/18 | 69 | 69 | 63 | 66 | 124,000 |
2007/05/17 | 70 | 72 | 69 | 69 | 65,000 |
2007/05/16 | 75 | 75 | 72 | 73 | 8,000 |
2007/05/15 | 74 | 75 | 73 | 73 | 38,000 |
2007/05/14 | 78 | 78 | 74 | 75 | 94,000 |
2007/05/11 | 78 | 81 | 76 | 78 | 144,000 |
2007/05/10 | 79 | 84 | 78 | 81 | 388,000 |
2007/05/09 | 76 | 79 | 75 | 76 | 63,000 |
2007/05/08 | 76 | 77 | 76 | 76 | 23,000 |
2007/05/07 | 72 | 76 | 72 | 76 | 44,000 |
2007/05/02 | 73 | 74 | 72 | 74 | 15,000 |
2007/05/01 | 72 | 73 | 71 | 72 | 31,000 |
2007/04/27 | 72 | 73 | 68 | 69 | 94,000 |
2007/04/26 | 73 | 73 | 71 | 72 | 28,000 |
2007/04/25 | 75 | 75 | 70 | 71 | 33,000 |
2007/04/24 | 71 | 73 | 71 | 73 | 30,000 |
2007/04/23 | 67 | 74 | 67 | 74 | 108,000 |
2007/04/20 | 72 | 72 | 70 | 70 | 67,000 |
2007/04/19 | 73 | 74 | 72 | 73 | 32,000 |
2007/04/18 | 77 | 77 | 71 | 73 | 75,000 |
2007/04/17 | 77 | 77 | 75 | 77 | 56,000 |
2007/04/16 | 80 | 80 | 75 | 77 | 85,000 |
2007/04/13 | 79 | 82 | 79 | 81 | 72,000 |
2007/04/12 | 80 | 81 | 72 | 78 | 207,000 |
2007/04/11 | 84 | 84 | 81 | 81 | 66,000 |
2007/04/10 | 86 | 86 | 83 | 84 | 57,000 |
2007/04/09 | 82 | 85 | 81 | 85 | 72,000 |
2007/04/06 | 82 | 83 | 81 | 82 | 39,000 |
2007/04/05 | 85 | 85 | 81 | 81 | 90,000 |
2007/04/04 | 86 | 86 | 80 | 85 | 84,000 |
2007/04/03 | 88 | 89 | 85 | 87 | 60,000 |
2007/04/02 | 92 | 92 | 88 | 88 | 293,000 |
2007/03/30 | 96 | 98 | 94 | 94 | 77,000 |
2007/03/29 | 94 | 102 | 94 | 100 | 253,000 |
2007/03/28 | 91 | 91 | 90 | 90 | 26,000 |
2007/03/27 | 93 | 94 | 92 | 92 | 6,000 |
2007/03/26 | 95 | 96 | 94 | 94 | 31,000 |
2007/03/23 | 97 | 97 | 94 | 94 | 28,000 |
2007/03/22 | 95 | 96 | 94 | 95 | 22,000 |
2007/03/20 | 97 | 97 | 94 | 94 | 141,000 |
2007/03/19 | 96 | 96 | 95 | 95 | 17,000 |
2007/03/16 | 97 | 98 | 97 | 97 | 30,000 |
2007/03/15 | 100 | 100 | 95 | 98 | 69,000 |
2007/03/14 | 97 | 102 | 97 | 99 | 78,000 |
2007/03/13 | 101 | 101 | 99 | 100 | 26,000 |
2007/03/12 | 101 | 101 | 99 | 100 | 155,000 |
2007/03/09 | 100 | 101 | 99 | 101 | 28,000 |
2007/03/08 | 101 | 102 | 100 | 101 | 24,000 |
2007/03/07 | 101 | 104 | 99 | 99 | 97,000 |
2007/03/06 | 92 | 103 | 92 | 103 | 256,000 |
2007/03/05 | 100 | 102 | 89 | 89 | 191,000 |
2007/03/02 | 102 | 103 | 99 | 102 | 78,000 |
2007/03/01 | 106 | 106 | 101 | 103 | 75,000 |
2007/02/28 | 97 | 107 | 95 | 107 | 142,000 |
2007/02/27 | 106 | 107 | 105 | 107 | 76,000 |
2007/02/26 | 107 | 107 | 104 | 104 | 108,000 |
2007/02/23 | 109 | 109 | 103 | 106 | 148,000 |
2007/02/22 | 106 | 118 | 103 | 108 | 1,006,000 |
2007/02/21 | 94 | 117 | 93 | 101 | 1,638,000 |
2007/02/20 | 94 | 96 | 92 | 92 | 91,000 |
2007/02/19 | 91 | 96 | 91 | 94 | 99,000 |
2007/02/16 | 100 | 100 | 91 | 100 | 33,000 |
2007/02/15 | 102 | 102 | 100 | 101 | 113,000 |
2007/02/14 | 104 | 104 | 101 | 101 | 27,000 |
2007/02/13 | 106 | 106 | 102 | 102 | 112,000 |
2007/02/09 | 104 | 106 | 103 | 106 | 57,000 |
2007/02/08 | 105 | 107 | 105 | 105 | 35,000 |
2007/02/07 | 104 | 106 | 104 | 106 | 33,000 |
2007/02/06 | 106 | 109 | 104 | 104 | 68,000 |
2007/02/05 | 106 | 106 | 102 | 105 | 68,000 |
2007/02/02 | 106 | 107 | 103 | 103 | 108,000 |
2007/02/01 | 110 | 110 | 106 | 108 | 120,000 |
2007/01/31 | 110 | 111 | 108 | 109 | 86,000 |
2007/01/30 | 112 | 124 | 110 | 110 | 930,000 |
2007/01/29 | 106 | 110 | 104 | 105 | 213,000 |
2007/01/26 | 107 | 112 | 102 | 108 | 390,000 |
2007/01/25 | 103 | 125 | 103 | 114 | 2,426,000 |
2007/01/24 | 107 | 107 | 97 | 99 | 446,000 |
2007/01/23 | 136 | 138 | 101 | 105 | 2,832,000 |
2007/01/22 | 92 | 117 | 92 | 117 | 1,350,000 |
2007/01/19 | 82 | 89 | 82 | 87 | 151,000 |
2007/01/18 | 83 | 84 | 82 | 83 | 32,000 |
2007/01/17 | 80 | 82 | 80 | 82 | 20,000 |
2007/01/16 | 84 | 84 | 80 | 80 | 47,000 |
2007/01/15 | 81 | 84 | 81 | 84 | 40,000 |
2007/01/12 | 79 | 81 | 77 | 81 | 82,000 |
2007/01/11 | 74 | 79 | 74 | 76 | 40,000 |
2007/01/10 | 72 | 75 | 72 | 73 | 35,000 |
2007/01/09 | 73 | 73 | 70 | 73 | 27,000 |
2007/01/05 | 75 | 75 | 73 | 73 | 17,000 |