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 |
---|---|---|---|---|---|
2010/12/30 | 40 | 40 | 40 | 40 | 26,000 |
2010/12/29 | 40 | 41 | 40 | 41 | 10,000 |
2010/12/28 | 40 | 40 | 39 | 40 | 3,000 |
2010/12/27 | 41 | 41 | 39 | 40 | 17,000 |
2010/12/24 | 40 | 41 | 40 | 40 | 28,000 |
2010/12/22 | 39 | 40 | 39 | 39 | 101,000 |
2010/12/21 | 40 | 41 | 39 | 40 | 75,000 |
2010/12/20 | 40 | 41 | 40 | 40 | 89,000 |
2010/12/17 | 38 | 47 | 38 | 39 | 387,000 |
2010/12/16 | 38 | 40 | 38 | 38 | 19,000 |
2010/12/15 | 36 | 39 | 36 | 39 | 52,000 |
2010/12/14 | 37 | 37 | 36 | 37 | 13,000 |
2010/12/13 | 37 | 38 | 37 | 37 | 13,000 |
2010/12/10 | 37 | 37 | 36 | 36 | 19,000 |
2010/12/09 | 36 | 37 | 35 | 36 | 27,000 |
2010/12/08 | 36 | 37 | 36 | 37 | 2,000 |
2010/12/07 | 36 | 37 | 36 | 36 | 12,000 |
2010/12/06 | 35 | 35 | 35 | 35 | 5,000 |
2010/12/03 | 36 | 36 | 35 | 35 | 109,000 |
2010/12/02 | 36 | 36 | 36 | 36 | 1,000 |
2010/12/01 | 36 | 36 | 36 | 36 | 3,000 |
2010/11/30 | 0 | 0 | 0 | 37 | 0 |
2010/11/29 | 36 | 38 | 36 | 37 | 20,000 |
2010/11/26 | 37 | 37 | 36 | 37 | 21,000 |
2010/11/25 | 37 | 37 | 36 | 36 | 7,000 |
2010/11/24 | 35 | 37 | 35 | 37 | 10,000 |
2010/11/22 | 36 | 37 | 36 | 37 | 5,000 |
2010/11/19 | 37 | 37 | 35 | 35 | 14,000 |
2010/11/18 | 35 | 35 | 34 | 35 | 10,000 |
2010/11/17 | 35 | 35 | 35 | 35 | 3,000 |
2010/11/16 | 34 | 35 | 33 | 34 | 11,000 |
2010/11/15 | 34 | 34 | 34 | 34 | 10,000 |
2010/11/12 | 34 | 35 | 34 | 35 | 2,000 |
2010/11/11 | 35 | 35 | 35 | 35 | 3,000 |
2010/11/10 | 35 | 35 | 35 | 35 | 10,000 |
2010/11/09 | 35 | 35 | 34 | 35 | 4,000 |
2010/11/08 | 34 | 35 | 34 | 35 | 12,000 |
2010/11/05 | 33 | 33 | 33 | 33 | 14,000 |
2010/11/04 | 34 | 34 | 33 | 33 | 7,000 |
2010/11/02 | 33 | 33 | 33 | 33 | 2,000 |
2010/11/01 | 33 | 34 | 33 | 34 | 4,000 |
2010/10/29 | 35 | 35 | 35 | 35 | 3,000 |
2010/10/28 | 34 | 34 | 34 | 34 | 1,000 |
2010/10/27 | 0 | 0 | 0 | 34 | 0 |
2010/10/26 | 34 | 34 | 34 | 34 | 3,000 |
2010/10/25 | 35 | 35 | 34 | 34 | 8,000 |
2010/10/22 | 34 | 34 | 33 | 33 | 10,000 |
2010/10/21 | 0 | 0 | 0 | 34 | 0 |
2010/10/20 | 33 | 34 | 33 | 34 | 20,000 |
2010/10/19 | 33 | 33 | 33 | 33 | 14,000 |
2010/10/18 | 33 | 34 | 33 | 33 | 18,000 |
2010/10/15 | 33 | 34 | 33 | 33 | 77,000 |
2010/10/14 | 35 | 35 | 34 | 34 | 2,000 |
2010/10/13 | 33 | 35 | 33 | 34 | 27,000 |
2010/10/12 | 34 | 34 | 33 | 33 | 11,000 |
2010/10/08 | 33 | 34 | 33 | 33 | 9,000 |
2010/10/07 | 33 | 34 | 33 | 33 | 23,000 |
2010/10/06 | 33 | 33 | 33 | 33 | 9,000 |
2010/10/05 | 33 | 33 | 32 | 33 | 11,000 |
2010/10/04 | 33 | 34 | 33 | 33 | 15,000 |
2010/10/01 | 33 | 33 | 33 | 33 | 71,000 |
2010/09/30 | 34 | 34 | 34 | 34 | 13,000 |
2010/09/29 | 34 | 34 | 34 | 34 | 18,000 |
2010/09/28 | 35 | 35 | 33 | 34 | 71,000 |
2010/09/27 | 37 | 37 | 36 | 36 | 16,000 |
2010/09/24 | 37 | 37 | 35 | 36 | 195,000 |
2010/09/22 | 37 | 39 | 37 | 39 | 66,000 |
2010/09/21 | 40 | 40 | 39 | 40 | 3,000 |
2010/09/17 | 0 | 0 | 0 | 40 | 0 |
2010/09/16 | 0 | 0 | 0 | 40 | 0 |
2010/09/15 | 39 | 40 | 39 | 40 | 8,000 |
2010/09/14 | 40 | 40 | 40 | 40 | 1,000 |
2010/09/13 | 39 | 40 | 39 | 40 | 10,000 |
2010/09/10 | 40 | 40 | 39 | 39 | 8,000 |
2010/09/09 | 39 | 39 | 39 | 39 | 4,000 |
2010/09/08 | 38 | 40 | 38 | 40 | 9,000 |
2010/09/07 | 39 | 39 | 38 | 39 | 30,000 |
2010/09/06 | 39 | 39 | 39 | 39 | 4,000 |
2010/09/03 | 39 | 39 | 39 | 39 | 3,000 |
2010/09/02 | 39 | 39 | 39 | 39 | 1,000 |
2010/09/01 | 39 | 39 | 39 | 39 | 5,000 |
2010/08/31 | 39 | 39 | 39 | 39 | 1,000 |
2010/08/30 | 39 | 40 | 39 | 40 | 2,000 |
2010/08/27 | 38 | 40 | 38 | 40 | 15,000 |
2010/08/26 | 40 | 40 | 40 | 40 | 1,000 |
2010/08/25 | 38 | 39 | 38 | 39 | 7,000 |
2010/08/24 | 38 | 39 | 38 | 38 | 16,000 |
2010/08/23 | 38 | 39 | 38 | 39 | 11,000 |
2010/08/20 | 39 | 39 | 38 | 38 | 40,000 |
2010/08/19 | 39 | 39 | 39 | 39 | 1,000 |
2010/08/18 | 39 | 39 | 39 | 39 | 6,000 |
2010/08/17 | 39 | 39 | 39 | 39 | 3,000 |
2010/08/16 | 40 | 40 | 39 | 40 | 4,000 |
2010/08/13 | 41 | 41 | 40 | 40 | 12,000 |
2010/08/12 | 40 | 40 | 40 | 40 | 2,000 |
2010/08/11 | 0 | 0 | 0 | 41 | 0 |
2010/08/10 | 43 | 43 | 40 | 41 | 32,000 |
2010/08/09 | 41 | 41 | 40 | 41 | 7,000 |
2010/08/06 | 41 | 41 | 41 | 41 | 2,000 |
2010/08/05 | 41 | 41 | 41 | 41 | 19,000 |
2010/08/04 | 41 | 42 | 41 | 42 | 2,000 |
2010/08/03 | 42 | 42 | 41 | 41 | 17,000 |
2010/08/02 | 43 | 43 | 43 | 43 | 2,000 |
2010/07/30 | 42 | 43 | 42 | 42 | 10,000 |
2010/07/29 | 41 | 42 | 41 | 41 | 43,000 |
2010/07/28 | 42 | 42 | 42 | 42 | 1,000 |
2010/07/27 | 42 | 43 | 42 | 42 | 3,000 |
2010/07/26 | 44 | 44 | 44 | 44 | 14,000 |
2010/07/23 | 42 | 42 | 42 | 42 | 1,000 |
2010/07/22 | 41 | 41 | 41 | 41 | 2,000 |
2010/07/21 | 41 | 41 | 41 | 41 | 2,000 |
2010/07/20 | 41 | 42 | 41 | 42 | 3,000 |
2010/07/16 | 42 | 42 | 41 | 41 | 15,000 |
2010/07/15 | 42 | 42 | 42 | 42 | 1,000 |
2010/07/14 | 43 | 43 | 43 | 43 | 1,000 |
2010/07/13 | 43 | 43 | 43 | 43 | 2,000 |
2010/07/12 | 44 | 44 | 42 | 42 | 9,000 |
2010/07/09 | 43 | 43 | 43 | 43 | 1,000 |
2010/07/08 | 43 | 44 | 43 | 44 | 5,000 |
2010/07/07 | 0 | 0 | 0 | 43 | 0 |
2010/07/06 | 42 | 43 | 42 | 43 | 2,000 |
2010/07/05 | 43 | 43 | 42 | 42 | 4,000 |
2010/07/02 | 42 | 42 | 42 | 42 | 1,000 |
2010/07/01 | 41 | 42 | 41 | 42 | 12,000 |
2010/06/30 | 41 | 41 | 41 | 41 | 11,000 |
2010/06/29 | 42 | 43 | 42 | 43 | 2,000 |
2010/06/28 | 42 | 43 | 42 | 43 | 6,000 |
2010/06/25 | 43 | 43 | 42 | 42 | 9,000 |
2010/06/24 | 42 | 42 | 42 | 42 | 3,000 |
2010/06/23 | 43 | 43 | 41 | 42 | 26,000 |
2010/06/22 | 43 | 43 | 43 | 43 | 1,000 |
2010/06/21 | 42 | 44 | 42 | 43 | 9,000 |
2010/06/18 | 42 | 43 | 42 | 43 | 6,000 |
2010/06/17 | 42 | 42 | 42 | 42 | 2,000 |
2010/06/16 | 43 | 44 | 42 | 43 | 37,000 |
2010/06/15 | 0 | 0 | 0 | 43 | 0 |
2010/06/14 | 42 | 43 | 42 | 43 | 2,000 |
2010/06/11 | 42 | 42 | 41 | 42 | 8,000 |
2010/06/10 | 42 | 42 | 41 | 41 | 6,000 |
2010/06/09 | 42 | 43 | 42 | 42 | 5,000 |
2010/06/08 | 42 | 42 | 42 | 42 | 10,000 |
2010/06/07 | 44 | 44 | 42 | 42 | 44,000 |
2010/06/04 | 44 | 45 | 44 | 45 | 7,000 |
2010/06/03 | 44 | 45 | 44 | 45 | 2,000 |
2010/06/02 | 43 | 45 | 43 | 45 | 13,000 |
2010/06/01 | 42 | 44 | 42 | 44 | 25,000 |
2010/05/31 | 43 | 43 | 43 | 43 | 9,000 |
2010/05/28 | 42 | 43 | 42 | 43 | 13,000 |
2010/05/27 | 43 | 43 | 41 | 41 | 25,000 |
2010/05/26 | 42 | 43 | 41 | 43 | 20,000 |
2010/05/25 | 43 | 43 | 42 | 42 | 31,000 |
2010/05/24 | 41 | 42 | 41 | 41 | 72,000 |
2010/05/21 | 42 | 44 | 42 | 44 | 26,000 |
2010/05/20 | 44 | 45 | 43 | 45 | 15,000 |
2010/05/19 | 45 | 45 | 44 | 45 | 27,000 |
2010/05/18 | 45 | 46 | 45 | 46 | 11,000 |
2010/05/17 | 45 | 46 | 45 | 45 | 19,000 |
2010/05/14 | 45 | 46 | 45 | 45 | 23,000 |
2010/05/13 | 47 | 47 | 46 | 46 | 11,000 |
2010/05/12 | 45 | 46 | 45 | 46 | 33,000 |
2010/05/11 | 47 | 47 | 47 | 47 | 22,000 |
2010/05/10 | 47 | 47 | 47 | 47 | 7,000 |
2010/05/07 | 46 | 47 | 44 | 47 | 46,000 |
2010/05/06 | 48 | 48 | 47 | 47 | 22,000 |
2010/04/30 | 49 | 49 | 48 | 48 | 11,000 |
2010/04/28 | 47 | 49 | 47 | 49 | 46,000 |
2010/04/27 | 48 | 48 | 48 | 48 | 12,000 |
2010/04/26 | 49 | 49 | 47 | 48 | 14,000 |
2010/04/23 | 48 | 48 | 46 | 47 | 62,000 |
2010/04/22 | 47 | 48 | 47 | 48 | 13,000 |
2010/04/21 | 48 | 49 | 48 | 48 | 15,000 |
2010/04/20 | 49 | 49 | 49 | 49 | 2,000 |
2010/04/19 | 49 | 49 | 48 | 48 | 38,000 |
2010/04/16 | 50 | 50 | 49 | 49 | 67,000 |
2010/04/15 | 50 | 51 | 48 | 51 | 193,000 |
2010/04/14 | 48 | 50 | 48 | 50 | 36,000 |
2010/04/13 | 48 | 48 | 48 | 48 | 26,000 |
2010/04/12 | 47 | 48 | 46 | 48 | 70,000 |
2010/04/09 | 46 | 47 | 46 | 47 | 47,000 |
2010/04/08 | 46 | 46 | 46 | 46 | 14,000 |
2010/04/07 | 46 | 46 | 46 | 46 | 59,000 |
2010/04/06 | 46 | 46 | 46 | 46 | 27,000 |
2010/04/05 | 46 | 48 | 46 | 46 | 68,000 |
2010/04/02 | 47 | 47 | 46 | 46 | 21,000 |
2010/04/01 | 47 | 47 | 47 | 47 | 27,000 |
2010/03/31 | 47 | 48 | 47 | 47 | 56,000 |
2010/03/30 | 46 | 49 | 46 | 47 | 134,000 |
2010/03/29 | 47 | 47 | 46 | 46 | 128,000 |
2010/03/26 | 51 | 51 | 49 | 51 | 104,000 |
2010/03/25 | 52 | 52 | 50 | 51 | 57,000 |
2010/03/24 | 52 | 52 | 51 | 52 | 145,000 |
2010/03/23 | 50 | 52 | 50 | 52 | 101,000 |
2010/03/19 | 50 | 50 | 49 | 50 | 9,000 |
2010/03/18 | 49 | 49 | 48 | 49 | 35,000 |
2010/03/17 | 49 | 49 | 48 | 49 | 23,000 |
2010/03/16 | 49 | 49 | 48 | 49 | 68,000 |
2010/03/15 | 48 | 48 | 47 | 48 | 98,000 |
2010/03/12 | 47 | 48 | 47 | 48 | 27,000 |
2010/03/11 | 48 | 48 | 47 | 47 | 37,000 |
2010/03/10 | 47 | 47 | 46 | 47 | 60,000 |
2010/03/09 | 47 | 47 | 46 | 47 | 19,000 |
2010/03/08 | 46 | 47 | 46 | 46 | 39,000 |
2010/03/05 | 46 | 46 | 45 | 46 | 29,000 |
2010/03/04 | 45 | 46 | 45 | 45 | 6,000 |
2010/03/03 | 45 | 46 | 45 | 45 | 20,000 |
2010/03/02 | 46 | 46 | 45 | 45 | 5,000 |
2010/03/01 | 45 | 45 | 45 | 45 | 12,000 |
2010/02/26 | 45 | 45 | 45 | 45 | 10,000 |
2010/02/25 | 45 | 45 | 45 | 45 | 20,000 |
2010/02/24 | 45 | 45 | 44 | 45 | 12,000 |
2010/02/23 | 45 | 45 | 44 | 45 | 10,000 |
2010/02/22 | 45 | 45 | 44 | 45 | 3,000 |
2010/02/19 | 43 | 44 | 43 | 44 | 26,000 |
2010/02/18 | 44 | 44 | 44 | 44 | 8,000 |
2010/02/17 | 43 | 44 | 43 | 44 | 52,000 |
2010/02/16 | 45 | 45 | 44 | 44 | 9,000 |
2010/02/15 | 45 | 45 | 43 | 45 | 19,000 |
2010/02/12 | 44 | 44 | 43 | 43 | 24,000 |
2010/02/10 | 44 | 45 | 44 | 45 | 45,000 |
2010/02/09 | 44 | 44 | 43 | 43 | 10,000 |
2010/02/08 | 45 | 45 | 43 | 43 | 20,000 |
2010/02/05 | 44 | 44 | 44 | 44 | 10,000 |
2010/02/04 | 45 | 45 | 44 | 44 | 11,000 |
2010/02/03 | 45 | 46 | 45 | 46 | 13,000 |
2010/02/02 | 44 | 44 | 44 | 44 | 8,000 |
2010/02/01 | 45 | 45 | 44 | 45 | 48,000 |
2010/01/29 | 46 | 48 | 45 | 45 | 135,000 |
2010/01/28 | 45 | 45 | 45 | 45 | 16,000 |
2010/01/27 | 45 | 46 | 45 | 45 | 8,000 |
2010/01/26 | 45 | 45 | 45 | 45 | 3,000 |
2010/01/25 | 46 | 46 | 45 | 46 | 16,000 |
2010/01/21 | 46 | 46 | 46 | 46 | 14,000 |
2010/01/20 | 46 | 47 | 44 | 45 | 146,000 |
2010/01/19 | 45 | 45 | 45 | 45 | 21,000 |
2010/01/18 | 45 | 45 | 45 | 45 | 5,000 |
2010/01/15 | 46 | 46 | 44 | 44 | 260,000 |
2010/01/14 | 47 | 48 | 47 | 48 | 28,000 |
2010/01/12 | 47 | 48 | 47 | 48 | 23,000 |
2010/01/08 | 47 | 47 | 47 | 47 | 1,000 |
2010/01/07 | 47 | 48 | 47 | 47 | 29,000 |
2010/01/06 | 48 | 48 | 48 | 48 | 7,000 |
2010/01/05 | 48 | 48 | 47 | 47 | 3,000 |
2010/01/04 | 47 | 48 | 46 | 48 | 17,000 |