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 |
|---|---|---|---|---|---|
| 2008/12/30 | 64 | 67 | 64 | 67 | 167,000 |
| 2008/12/29 | 65 | 68 | 63 | 63 | 193,000 |
| 2008/12/26 | 60 | 65 | 60 | 65 | 198,000 |
| 2008/12/25 | 61 | 61 | 59 | 61 | 35,000 |
| 2008/12/24 | 61 | 61 | 60 | 60 | 151,000 |
| 2008/12/22 | 61 | 63 | 61 | 62 | 175,000 |
| 2008/12/19 | 61 | 61 | 60 | 61 | 22,000 |
| 2008/12/18 | 64 | 64 | 63 | 63 | 195,000 |
| 2008/12/17 | 63 | 63 | 61 | 63 | 184,000 |
| 2008/12/16 | 63 | 63 | 61 | 63 | 102,000 |
| 2008/12/15 | 61 | 65 | 60 | 65 | 327,000 |
| 2008/12/12 | 65 | 66 | 60 | 60 | 101,000 |
| 2008/12/11 | 63 | 64 | 62 | 64 | 152,000 |
| 2008/12/10 | 59 | 63 | 58 | 63 | 511,000 |
| 2008/12/09 | 54 | 59 | 54 | 59 | 299,000 |
| 2008/12/08 | 54 | 54 | 52 | 53 | 83,000 |
| 2008/12/05 | 50 | 54 | 49 | 54 | 289,000 |
| 2008/12/04 | 48 | 51 | 48 | 50 | 207,000 |
| 2008/12/03 | 48 | 48 | 47 | 48 | 24,000 |
| 2008/12/02 | 48 | 49 | 48 | 49 | 22,000 |
| 2008/12/01 | 49 | 50 | 48 | 50 | 76,000 |
| 2008/11/28 | 46 | 49 | 45 | 49 | 174,000 |
| 2008/11/27 | 45 | 46 | 44 | 46 | 143,000 |
| 2008/11/26 | 45 | 45 | 44 | 45 | 90,000 |
| 2008/11/25 | 47 | 47 | 46 | 46 | 74,000 |
| 2008/11/21 | 45 | 47 | 45 | 47 | 169,000 |
| 2008/11/20 | 45 | 47 | 44 | 46 | 233,000 |
| 2008/11/19 | 47 | 47 | 44 | 47 | 445,000 |
| 2008/11/18 | 50 | 52 | 46 | 46 | 1,921,000 |
| 2008/11/17 | 40 | 41 | 39 | 39 | 50,000 |
| 2008/11/14 | 41 | 41 | 39 | 41 | 92,000 |
| 2008/11/13 | 39 | 41 | 39 | 39 | 75,000 |
| 2008/11/12 | 39 | 42 | 39 | 41 | 59,000 |
| 2008/11/11 | 41 | 42 | 40 | 42 | 53,000 |
| 2008/11/10 | 44 | 44 | 41 | 42 | 171,000 |
| 2008/11/07 | 37 | 46 | 37 | 41 | 607,000 |
| 2008/11/06 | 39 | 39 | 37 | 37 | 79,000 |
| 2008/11/05 | 40 | 40 | 38 | 39 | 135,000 |
| 2008/11/04 | 37 | 38 | 37 | 38 | 63,000 |
| 2008/10/31 | 39 | 39 | 36 | 37 | 246,000 |
| 2008/10/30 | 35 | 50 | 35 | 39 | 1,087,000 |
| 2008/10/29 | 33 | 34 | 32 | 33 | 42,000 |
| 2008/10/28 | 30 | 31 | 28 | 31 | 60,000 |
| 2008/10/27 | 34 | 34 | 29 | 30 | 125,000 |
| 2008/10/24 | 35 | 35 | 34 | 34 | 23,000 |
| 2008/10/23 | 33 | 35 | 33 | 35 | 26,000 |
| 2008/10/22 | 35 | 36 | 34 | 36 | 45,000 |
| 2008/10/21 | 36 | 37 | 35 | 36 | 28,000 |
| 2008/10/20 | 34 | 35 | 34 | 35 | 8,000 |
| 2008/10/17 | 35 | 36 | 34 | 34 | 41,000 |
| 2008/10/16 | 33 | 33 | 32 | 33 | 36,000 |
| 2008/10/15 | 35 | 36 | 33 | 36 | 49,000 |
| 2008/10/14 | 35 | 38 | 35 | 35 | 78,000 |
| 2008/10/10 | 28 | 30 | 26 | 30 | 229,000 |
| 2008/10/09 | 29 | 32 | 29 | 31 | 89,000 |
| 2008/10/08 | 30 | 32 | 28 | 29 | 233,000 |
| 2008/10/07 | 32 | 36 | 29 | 34 | 206,000 |
| 2008/10/06 | 40 | 40 | 36 | 38 | 52,000 |
| 2008/10/03 | 41 | 41 | 38 | 40 | 65,000 |
| 2008/10/02 | 42 | 42 | 41 | 42 | 36,000 |
| 2008/10/01 | 45 | 45 | 42 | 42 | 32,000 |
| 2008/09/30 | 41 | 45 | 41 | 45 | 124,000 |
| 2008/09/29 | 42 | 45 | 41 | 45 | 112,000 |
| 2008/09/26 | 43 | 43 | 42 | 42 | 19,000 |
| 2008/09/25 | 45 | 45 | 41 | 43 | 69,000 |
| 2008/09/24 | 45 | 45 | 42 | 44 | 101,000 |
| 2008/09/22 | 47 | 47 | 45 | 46 | 94,000 |
| 2008/09/19 | 45 | 46 | 44 | 45 | 40,000 |
| 2008/09/18 | 44 | 45 | 44 | 45 | 8,000 |
| 2008/09/17 | 44 | 46 | 44 | 46 | 84,000 |
| 2008/09/16 | 40 | 44 | 40 | 44 | 94,000 |
| 2008/09/12 | 43 | 44 | 42 | 44 | 57,000 |
| 2008/09/11 | 43 | 43 | 42 | 42 | 53,000 |
| 2008/09/10 | 42 | 44 | 41 | 43 | 61,000 |
| 2008/09/09 | 45 | 45 | 40 | 42 | 241,000 |
| 2008/09/08 | 42 | 45 | 42 | 44 | 80,000 |
| 2008/09/05 | 40 | 42 | 37 | 41 | 109,000 |
| 2008/09/04 | 45 | 45 | 43 | 44 | 45,000 |
| 2008/09/03 | 47 | 47 | 46 | 46 | 24,000 |
| 2008/09/02 | 48 | 48 | 45 | 46 | 52,000 |
| 2008/09/01 | 49 | 49 | 48 | 48 | 64,000 |
| 2008/08/29 | 50 | 51 | 50 | 51 | 16,000 |
| 2008/08/28 | 50 | 50 | 49 | 50 | 41,000 |
| 2008/08/27 | 50 | 52 | 50 | 50 | 57,000 |
| 2008/08/26 | 51 | 51 | 50 | 50 | 17,000 |
| 2008/08/25 | 53 | 53 | 51 | 52 | 36,000 |
| 2008/08/22 | 52 | 52 | 50 | 51 | 46,000 |
| 2008/08/21 | 52 | 52 | 50 | 52 | 82,000 |
| 2008/08/20 | 51 | 52 | 50 | 52 | 75,000 |
| 2008/08/19 | 53 | 54 | 52 | 53 | 67,000 |
| 2008/08/18 | 57 | 57 | 55 | 56 | 103,000 |
| 2008/08/15 | 56 | 58 | 56 | 58 | 27,000 |
| 2008/08/14 | 57 | 58 | 56 | 58 | 49,000 |
| 2008/08/13 | 58 | 58 | 56 | 58 | 33,000 |
| 2008/08/12 | 59 | 59 | 58 | 58 | 16,000 |
| 2008/08/11 | 60 | 60 | 59 | 59 | 27,000 |
| 2008/08/08 | 58 | 58 | 57 | 57 | 23,000 |
| 2008/08/07 | 59 | 60 | 58 | 58 | 37,000 |
| 2008/08/06 | 59 | 60 | 57 | 60 | 66,000 |
| 2008/08/05 | 59 | 59 | 55 | 59 | 33,000 |
| 2008/08/04 | 61 | 61 | 59 | 60 | 51,000 |
| 2008/07/31 | 62 | 63 | 61 | 62 | 10,000 |
| 2008/07/30 | 62 | 63 | 62 | 62 | 11,000 |
| 2008/07/29 | 62 | 62 | 60 | 62 | 18,000 |
| 2008/07/28 | 62 | 63 | 62 | 62 | 13,000 |
| 2008/07/25 | 63 | 63 | 61 | 62 | 28,000 |
| 2008/07/24 | 62 | 62 | 61 | 62 | 20,000 |
| 2008/07/23 | 61 | 62 | 61 | 61 | 36,000 |
| 2008/07/22 | 61 | 62 | 60 | 61 | 83,000 |
| 2008/07/18 | 61 | 63 | 60 | 60 | 30,000 |
| 2008/07/17 | 61 | 61 | 61 | 61 | 36,000 |
| 2008/07/16 | 60 | 60 | 59 | 60 | 63,000 |
| 2008/07/15 | 62 | 63 | 60 | 60 | 23,000 |
| 2008/07/14 | 62 | 62 | 61 | 62 | 25,000 |
| 2008/07/11 | 62 | 63 | 62 | 63 | 23,000 |
| 2008/07/10 | 62 | 63 | 62 | 62 | 46,000 |
| 2008/07/09 | 63 | 63 | 61 | 61 | 42,000 |
| 2008/07/08 | 64 | 64 | 62 | 62 | 52,000 |
| 2008/07/07 | 64 | 65 | 62 | 65 | 37,000 |
| 2008/07/04 | 64 | 64 | 64 | 64 | 23,000 |
| 2008/07/03 | 65 | 65 | 62 | 64 | 94,000 |
| 2008/07/02 | 68 | 68 | 66 | 66 | 46,000 |
| 2008/07/01 | 65 | 67 | 65 | 67 | 50,000 |
| 2008/06/30 | 67 | 67 | 64 | 65 | 137,000 |
| 2008/06/27 | 69 | 69 | 67 | 68 | 146,000 |
| 2008/06/26 | 70 | 71 | 70 | 71 | 57,000 |
| 2008/06/25 | 74 | 74 | 69 | 69 | 189,000 |
| 2008/06/24 | 72 | 74 | 72 | 74 | 87,000 |
| 2008/06/23 | 72 | 74 | 71 | 73 | 131,000 |
| 2008/06/20 | 72 | 75 | 72 | 74 | 335,000 |
| 2008/06/19 | 72 | 73 | 71 | 73 | 258,000 |
| 2008/06/18 | 71 | 72 | 71 | 71 | 98,000 |
| 2008/06/17 | 74 | 74 | 71 | 71 | 443,000 |
| 2008/06/16 | 70 | 78 | 70 | 73 | 512,000 |
| 2008/06/13 | 71 | 71 | 70 | 70 | 68,000 |
| 2008/06/12 | 71 | 71 | 70 | 70 | 84,000 |
| 2008/06/11 | 70 | 72 | 70 | 72 | 91,000 |
| 2008/06/10 | 72 | 72 | 70 | 71 | 30,000 |
| 2008/06/09 | 70 | 72 | 70 | 72 | 26,000 |
| 2008/06/06 | 73 | 73 | 71 | 71 | 71,000 |
| 2008/06/05 | 74 | 74 | 72 | 72 | 168,000 |
| 2008/06/04 | 72 | 74 | 72 | 72 | 135,000 |
| 2008/06/03 | 70 | 75 | 70 | 71 | 301,000 |
| 2008/06/02 | 69 | 70 | 69 | 69 | 49,000 |
| 2008/05/30 | 71 | 72 | 69 | 69 | 234,000 |
| 2008/05/29 | 69 | 70 | 69 | 69 | 121,000 |
| 2008/05/28 | 71 | 71 | 70 | 70 | 111,000 |
| 2008/05/27 | 73 | 73 | 70 | 71 | 243,000 |
| 2008/05/26 | 82 | 84 | 73 | 74 | 1,218,000 |
| 2008/05/23 | 72 | 75 | 72 | 74 | 173,000 |
| 2008/05/22 | 71 | 72 | 69 | 72 | 138,000 |
| 2008/05/21 | 71 | 75 | 71 | 71 | 308,000 |
| 2008/05/20 | 70 | 76 | 70 | 76 | 372,000 |
| 2008/05/19 | 70 | 71 | 69 | 70 | 82,000 |
| 2008/05/16 | 68 | 69 | 68 | 69 | 64,000 |
| 2008/05/15 | 68 | 70 | 68 | 69 | 137,000 |
| 2008/05/14 | 67 | 69 | 67 | 69 | 26,000 |
| 2008/05/13 | 66 | 67 | 66 | 67 | 10,000 |
| 2008/05/12 | 66 | 67 | 66 | 67 | 37,000 |
| 2008/05/09 | 67 | 67 | 65 | 67 | 43,000 |
| 2008/05/08 | 65 | 67 | 65 | 66 | 42,000 |
| 2008/05/07 | 65 | 65 | 64 | 65 | 46,000 |
| 2008/05/02 | 66 | 66 | 65 | 65 | 18,000 |
| 2008/05/01 | 68 | 68 | 65 | 66 | 65,000 |
| 2008/04/30 | 65 | 68 | 64 | 66 | 51,000 |
| 2008/04/28 | 66 | 66 | 65 | 65 | 16,000 |
| 2008/04/25 | 67 | 67 | 65 | 66 | 42,000 |
| 2008/04/24 | 64 | 66 | 64 | 66 | 63,000 |
| 2008/04/23 | 63 | 64 | 62 | 64 | 41,000 |
| 2008/04/22 | 63 | 64 | 62 | 63 | 31,000 |
| 2008/04/21 | 64 | 64 | 62 | 62 | 62,000 |
| 2008/04/18 | 63 | 63 | 63 | 63 | 22,000 |
| 2008/04/17 | 63 | 64 | 62 | 63 | 37,000 |
| 2008/04/16 | 63 | 63 | 63 | 63 | 8,000 |
| 2008/04/15 | 62 | 62 | 61 | 62 | 22,000 |
| 2008/04/14 | 63 | 63 | 61 | 62 | 16,000 |
| 2008/04/11 | 62 | 64 | 62 | 64 | 14,000 |
| 2008/04/10 | 64 | 64 | 63 | 63 | 21,000 |
| 2008/04/09 | 64 | 64 | 63 | 63 | 28,000 |
| 2008/04/08 | 64 | 64 | 63 | 63 | 16,000 |
| 2008/04/07 | 63 | 64 | 62 | 63 | 30,000 |
| 2008/04/04 | 63 | 64 | 62 | 62 | 60,000 |
| 2008/04/03 | 63 | 65 | 62 | 65 | 60,000 |
| 2008/04/02 | 64 | 64 | 61 | 62 | 41,000 |
| 2008/04/01 | 63 | 63 | 63 | 63 | 10,000 |
| 2008/03/31 | 64 | 65 | 64 | 64 | 15,000 |
| 2008/03/28 | 65 | 66 | 65 | 65 | 41,000 |
| 2008/03/27 | 66 | 66 | 66 | 66 | 18,000 |
| 2008/03/26 | 66 | 67 | 66 | 66 | 30,000 |
| 2008/03/25 | 70 | 71 | 69 | 69 | 94,000 |
| 2008/03/24 | 69 | 70 | 69 | 69 | 61,000 |
| 2008/03/21 | 69 | 69 | 68 | 69 | 58,000 |
| 2008/03/19 | 67 | 68 | 67 | 67 | 77,000 |
| 2008/03/18 | 66 | 67 | 66 | 66 | 25,000 |
| 2008/03/17 | 66 | 66 | 65 | 65 | 76,000 |
| 2008/03/14 | 70 | 71 | 66 | 68 | 130,000 |
| 2008/03/13 | 67 | 71 | 66 | 70 | 124,000 |
| 2008/03/12 | 68 | 68 | 67 | 67 | 13,000 |
| 2008/03/11 | 65 | 67 | 65 | 66 | 59,000 |
| 2008/03/10 | 68 | 68 | 65 | 65 | 122,000 |
| 2008/03/07 | 67 | 68 | 67 | 68 | 76,000 |
| 2008/03/06 | 67 | 69 | 67 | 69 | 39,000 |
| 2008/03/05 | 67 | 68 | 66 | 66 | 19,000 |
| 2008/03/04 | 68 | 68 | 67 | 68 | 35,000 |
| 2008/03/03 | 67 | 69 | 67 | 68 | 66,000 |
| 2008/02/29 | 70 | 70 | 69 | 70 | 79,000 |
| 2008/02/28 | 70 | 70 | 69 | 70 | 52,000 |
| 2008/02/27 | 71 | 71 | 68 | 69 | 103,000 |
| 2008/02/26 | 72 | 72 | 69 | 70 | 136,000 |
| 2008/02/25 | 72 | 72 | 70 | 71 | 195,000 |
| 2008/02/22 | 69 | 70 | 67 | 68 | 93,000 |
| 2008/02/21 | 67 | 69 | 67 | 68 | 114,000 |
| 2008/02/20 | 69 | 69 | 65 | 65 | 165,000 |
| 2008/02/19 | 70 | 72 | 67 | 69 | 274,000 |
| 2008/02/18 | 73 | 79 | 69 | 70 | 540,000 |
| 2008/02/15 | 62 | 63 | 61 | 63 | 41,000 |
| 2008/02/14 | 60 | 62 | 60 | 62 | 41,000 |
| 2008/02/13 | 61 | 63 | 60 | 60 | 41,000 |
| 2008/02/12 | 61 | 61 | 58 | 59 | 37,000 |
| 2008/02/08 | 61 | 62 | 60 | 60 | 48,000 |
| 2008/02/07 | 61 | 62 | 60 | 61 | 78,000 |
| 2008/02/06 | 63 | 64 | 62 | 62 | 98,000 |
| 2008/02/05 | 67 | 67 | 65 | 66 | 26,000 |
| 2008/02/04 | 68 | 68 | 66 | 67 | 65,000 |
| 2008/02/01 | 67 | 68 | 66 | 67 | 55,000 |
| 2008/01/31 | 64 | 67 | 63 | 66 | 92,000 |
| 2008/01/30 | 66 | 66 | 64 | 65 | 60,000 |
| 2008/01/29 | 62 | 66 | 61 | 64 | 130,000 |
| 2008/01/28 | 60 | 61 | 58 | 60 | 88,000 |
| 2008/01/25 | 60 | 62 | 58 | 61 | 87,000 |
| 2008/01/24 | 59 | 60 | 57 | 58 | 66,000 |
| 2008/01/23 | 61 | 61 | 57 | 57 | 80,000 |
| 2008/01/22 | 56 | 59 | 56 | 57 | 71,000 |
| 2008/01/21 | 59 | 61 | 58 | 60 | 87,000 |
| 2008/01/18 | 56 | 62 | 56 | 61 | 89,000 |
| 2008/01/17 | 60 | 61 | 59 | 60 | 42,000 |
| 2008/01/16 | 55 | 62 | 54 | 60 | 153,000 |
| 2008/01/15 | 68 | 68 | 56 | 60 | 197,000 |
| 2008/01/11 | 69 | 69 | 66 | 67 | 57,000 |
| 2008/01/10 | 70 | 70 | 67 | 67 | 52,000 |
| 2008/01/09 | 67 | 69 | 67 | 67 | 38,000 |
| 2008/01/08 | 68 | 69 | 67 | 67 | 75,000 |
| 2008/01/07 | 66 | 68 | 65 | 68 | 36,000 |
| 2008/01/04 | 70 | 70 | 67 | 67 | 47,000 |