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 |
---|---|---|---|---|---|
2011/12/30 | 33 | 33 | 31 | 32 | 80,000 |
2011/12/29 | 31 | 35 | 30 | 33 | 83,000 |
2011/12/28 | 31 | 31 | 31 | 31 | 1,000 |
2011/12/27 | 31 | 31 | 31 | 31 | 26,000 |
2011/12/26 | 32 | 32 | 31 | 31 | 9,000 |
2011/12/22 | 31 | 31 | 31 | 31 | 4,000 |
2011/12/21 | 31 | 31 | 31 | 31 | 3,000 |
2011/12/20 | 32 | 32 | 31 | 31 | 67,000 |
2011/12/19 | 31 | 32 | 31 | 32 | 29,000 |
2011/12/16 | 31 | 31 | 30 | 31 | 42,000 |
2011/12/15 | 31 | 31 | 31 | 31 | 42,000 |
2011/12/14 | 31 | 33 | 31 | 32 | 44,000 |
2011/12/13 | 31 | 31 | 31 | 31 | 8,000 |
2011/12/12 | 31 | 31 | 31 | 31 | 15,000 |
2011/12/09 | 31 | 32 | 31 | 31 | 8,000 |
2011/12/08 | 31 | 32 | 31 | 31 | 31,000 |
2011/12/07 | 31 | 31 | 31 | 31 | 15,000 |
2011/12/06 | 32 | 32 | 31 | 31 | 16,000 |
2011/12/05 | 32 | 32 | 32 | 32 | 57,000 |
2011/12/02 | 31 | 31 | 30 | 31 | 46,000 |
2011/12/01 | 30 | 31 | 30 | 31 | 48,000 |
2011/11/30 | 29 | 29 | 29 | 29 | 6,000 |
2011/11/29 | 30 | 30 | 30 | 30 | 6,000 |
2011/11/28 | 29 | 29 | 29 | 29 | 25,000 |
2011/11/25 | 30 | 30 | 29 | 29 | 50,000 |
2011/11/24 | 29 | 29 | 29 | 29 | 7,000 |
2011/11/22 | 30 | 31 | 30 | 30 | 64,000 |
2011/11/21 | 31 | 31 | 30 | 30 | 8,000 |
2011/11/18 | 31 | 31 | 31 | 31 | 9,000 |
2011/11/17 | 30 | 31 | 30 | 31 | 9,000 |
2011/11/16 | 31 | 31 | 31 | 31 | 6,000 |
2011/11/15 | 31 | 31 | 31 | 31 | 13,000 |
2011/11/14 | 31 | 31 | 31 | 31 | 16,000 |
2011/11/11 | 31 | 33 | 30 | 31 | 69,000 |
2011/11/10 | 31 | 31 | 30 | 30 | 26,000 |
2011/11/09 | 31 | 34 | 30 | 30 | 203,000 |
2011/11/08 | 32 | 32 | 30 | 30 | 84,000 |
2011/11/07 | 32 | 35 | 32 | 32 | 191,000 |
2011/11/04 | 32 | 34 | 31 | 32 | 226,000 |
2011/11/02 | 31 | 31 | 30 | 31 | 50,000 |
2011/11/01 | 32 | 32 | 32 | 32 | 1,000 |
2011/10/31 | 32 | 32 | 31 | 32 | 18,000 |
2011/10/28 | 32 | 32 | 32 | 32 | 1,000 |
2011/10/27 | 31 | 31 | 31 | 31 | 3,000 |
2011/10/26 | 31 | 31 | 31 | 31 | 6,000 |
2011/10/25 | 32 | 32 | 31 | 31 | 7,000 |
2011/10/24 | 32 | 32 | 31 | 31 | 11,000 |
2011/10/21 | 32 | 32 | 32 | 32 | 17,000 |
2011/10/20 | 32 | 32 | 32 | 32 | 10,000 |
2011/10/19 | 30 | 31 | 30 | 31 | 38,000 |
2011/10/18 | 30 | 30 | 30 | 30 | 11,000 |
2011/10/17 | 31 | 32 | 30 | 30 | 83,000 |
2011/10/14 | 31 | 31 | 30 | 30 | 13,000 |
2011/10/13 | 31 | 31 | 31 | 31 | 33,000 |
2011/10/12 | 31 | 31 | 31 | 31 | 22,000 |
2011/10/11 | 32 | 32 | 31 | 31 | 11,000 |
2011/10/07 | 30 | 31 | 30 | 31 | 7,000 |
2011/10/06 | 31 | 31 | 31 | 31 | 10,000 |
2011/10/05 | 31 | 31 | 31 | 31 | 7,000 |
2011/10/04 | 31 | 32 | 30 | 30 | 20,000 |
2011/10/03 | 31 | 31 | 31 | 31 | 13,000 |
2011/09/30 | 31 | 33 | 31 | 32 | 37,000 |
2011/09/29 | 30 | 34 | 30 | 31 | 243,000 |
2011/09/28 | 30 | 31 | 30 | 30 | 33,000 |
2011/09/27 | 30 | 31 | 29 | 29 | 26,000 |
2011/09/26 | 32 | 32 | 29 | 30 | 57,000 |
2011/09/22 | 30 | 32 | 30 | 32 | 102,000 |
2011/09/21 | 33 | 33 | 33 | 33 | 24,000 |
2011/09/20 | 34 | 34 | 33 | 34 | 3,000 |
2011/09/16 | 33 | 34 | 33 | 34 | 18,000 |
2011/09/15 | 32 | 33 | 32 | 33 | 10,000 |
2011/09/14 | 33 | 33 | 32 | 32 | 23,000 |
2011/09/13 | 33 | 38 | 32 | 33 | 161,000 |
2011/09/12 | 32 | 32 | 32 | 32 | 38,000 |
2011/09/09 | 34 | 34 | 33 | 33 | 41,000 |
2011/09/08 | 0 | 0 | 0 | 33 | 0 |
2011/09/07 | 33 | 33 | 33 | 33 | 5,000 |
2011/09/06 | 33 | 33 | 33 | 33 | 7,000 |
2011/09/05 | 34 | 34 | 33 | 33 | 7,000 |
2011/09/02 | 34 | 34 | 34 | 34 | 6,000 |
2011/09/01 | 35 | 35 | 35 | 35 | 11,000 |
2011/08/31 | 34 | 34 | 34 | 34 | 7,000 |
2011/08/30 | 34 | 34 | 34 | 34 | 13,000 |
2011/08/29 | 0 | 0 | 0 | 35 | 0 |
2011/08/26 | 34 | 35 | 34 | 35 | 15,000 |
2011/08/25 | 36 | 36 | 35 | 35 | 5,000 |
2011/08/24 | 35 | 35 | 34 | 34 | 4,000 |
2011/08/23 | 33 | 35 | 33 | 34 | 30,000 |
2011/08/22 | 33 | 34 | 33 | 34 | 5,000 |
2011/08/19 | 34 | 34 | 33 | 33 | 14,000 |
2011/08/18 | 34 | 34 | 34 | 34 | 10,000 |
2011/08/17 | 34 | 34 | 34 | 34 | 2,000 |
2011/08/16 | 34 | 35 | 34 | 35 | 16,000 |
2011/08/15 | 34 | 34 | 34 | 34 | 13,000 |
2011/08/12 | 34 | 35 | 34 | 35 | 5,000 |
2011/08/11 | 33 | 35 | 33 | 35 | 7,000 |
2011/08/10 | 35 | 35 | 34 | 34 | 19,000 |
2011/08/09 | 32 | 32 | 31 | 32 | 31,000 |
2011/08/08 | 34 | 34 | 32 | 33 | 60,000 |
2011/08/05 | 34 | 36 | 34 | 36 | 50,000 |
2011/08/04 | 35 | 36 | 35 | 35 | 10,000 |
2011/08/03 | 36 | 36 | 35 | 36 | 125,000 |
2011/08/02 | 36 | 36 | 36 | 36 | 6,000 |
2011/08/01 | 36 | 37 | 36 | 36 | 15,000 |
2011/07/29 | 37 | 37 | 37 | 37 | 20,000 |
2011/07/28 | 37 | 37 | 37 | 37 | 35,000 |
2011/07/27 | 37 | 38 | 37 | 37 | 7,000 |
2011/07/26 | 37 | 37 | 37 | 37 | 4,000 |
2011/07/25 | 38 | 38 | 37 | 37 | 11,000 |
2011/07/22 | 37 | 37 | 37 | 37 | 16,000 |
2011/07/21 | 37 | 37 | 37 | 37 | 7,000 |
2011/07/20 | 37 | 38 | 37 | 38 | 6,000 |
2011/07/19 | 37 | 37 | 37 | 37 | 19,000 |
2011/07/15 | 38 | 38 | 37 | 38 | 9,000 |
2011/07/14 | 38 | 38 | 37 | 37 | 63,000 |
2011/07/13 | 39 | 39 | 38 | 38 | 23,000 |
2011/07/12 | 39 | 39 | 39 | 39 | 10,000 |
2011/07/11 | 38 | 42 | 37 | 40 | 276,000 |
2011/07/08 | 38 | 38 | 38 | 38 | 4,000 |
2011/07/07 | 38 | 38 | 38 | 38 | 11,000 |
2011/07/06 | 37 | 38 | 37 | 38 | 16,000 |
2011/07/05 | 38 | 38 | 38 | 38 | 6,000 |
2011/07/04 | 37 | 38 | 37 | 38 | 47,000 |
2011/07/01 | 38 | 38 | 36 | 36 | 98,000 |
2011/06/30 | 37 | 38 | 37 | 37 | 10,000 |
2011/06/29 | 37 | 38 | 37 | 37 | 62,000 |
2011/06/28 | 38 | 39 | 38 | 39 | 2,000 |
2011/06/27 | 39 | 39 | 37 | 39 | 11,000 |
2011/06/24 | 37 | 39 | 37 | 39 | 7,000 |
2011/06/23 | 38 | 38 | 37 | 38 | 7,000 |
2011/06/22 | 37 | 38 | 37 | 38 | 18,000 |
2011/06/21 | 38 | 38 | 38 | 38 | 17,000 |
2011/06/20 | 37 | 38 | 37 | 38 | 11,000 |
2011/06/17 | 38 | 38 | 37 | 38 | 59,000 |
2011/06/16 | 38 | 38 | 38 | 38 | 5,000 |
2011/06/15 | 38 | 38 | 38 | 38 | 2,000 |
2011/06/14 | 39 | 39 | 38 | 38 | 18,000 |
2011/06/13 | 39 | 39 | 38 | 38 | 5,000 |
2011/06/10 | 40 | 40 | 39 | 40 | 9,000 |
2011/06/09 | 39 | 39 | 39 | 39 | 16,000 |
2011/06/08 | 40 | 40 | 39 | 40 | 38,000 |
2011/06/07 | 39 | 40 | 39 | 40 | 47,000 |
2011/06/06 | 40 | 40 | 39 | 40 | 55,000 |
2011/06/03 | 39 | 40 | 39 | 40 | 6,000 |
2011/06/02 | 38 | 39 | 38 | 39 | 27,000 |
2011/06/01 | 38 | 39 | 38 | 39 | 26,000 |
2011/05/31 | 36 | 38 | 36 | 38 | 15,000 |
2011/05/30 | 36 | 36 | 36 | 36 | 1,000 |
2011/05/27 | 36 | 37 | 36 | 37 | 10,000 |
2011/05/26 | 0 | 0 | 0 | 38 | 0 |
2011/05/25 | 38 | 38 | 38 | 38 | 4,000 |
2011/05/24 | 37 | 37 | 36 | 37 | 8,000 |
2011/05/23 | 37 | 38 | 37 | 37 | 41,000 |
2011/05/20 | 38 | 38 | 38 | 38 | 24,000 |
2011/05/19 | 38 | 40 | 37 | 37 | 135,000 |
2011/05/18 | 37 | 38 | 37 | 37 | 7,000 |
2011/05/17 | 37 | 37 | 37 | 37 | 5,000 |
2011/05/16 | 38 | 38 | 37 | 37 | 15,000 |
2011/05/13 | 38 | 38 | 37 | 38 | 19,000 |
2011/05/12 | 39 | 39 | 38 | 38 | 16,000 |
2011/05/11 | 38 | 39 | 38 | 39 | 5,000 |
2011/05/10 | 39 | 39 | 38 | 38 | 11,000 |
2011/05/09 | 39 | 39 | 38 | 39 | 10,000 |
2011/05/06 | 39 | 40 | 39 | 39 | 13,000 |
2011/05/02 | 40 | 41 | 38 | 38 | 38,000 |
2011/04/28 | 37 | 41 | 37 | 41 | 51,000 |
2011/04/27 | 38 | 38 | 38 | 38 | 3,000 |
2011/04/26 | 37 | 37 | 37 | 37 | 1,000 |
2011/04/25 | 37 | 38 | 37 | 38 | 9,000 |
2011/04/22 | 38 | 38 | 37 | 37 | 46,000 |
2011/04/21 | 38 | 38 | 38 | 38 | 17,000 |
2011/04/20 | 39 | 40 | 38 | 38 | 11,000 |
2011/04/19 | 40 | 40 | 38 | 38 | 69,000 |
2011/04/18 | 38 | 42 | 38 | 40 | 113,000 |
2011/04/15 | 37 | 37 | 37 | 37 | 11,000 |
2011/04/14 | 37 | 38 | 36 | 36 | 24,000 |
2011/04/13 | 37 | 38 | 37 | 38 | 22,000 |
2011/04/12 | 37 | 37 | 36 | 36 | 68,000 |
2011/04/11 | 38 | 38 | 37 | 37 | 9,000 |
2011/04/08 | 36 | 38 | 36 | 37 | 38,000 |
2011/04/07 | 37 | 37 | 35 | 36 | 57,000 |
2011/04/06 | 39 | 39 | 37 | 37 | 49,000 |
2011/04/05 | 41 | 41 | 40 | 40 | 59,000 |
2011/04/04 | 42 | 42 | 41 | 41 | 6,000 |
2011/04/01 | 44 | 44 | 41 | 43 | 24,000 |
2011/03/31 | 40 | 45 | 40 | 42 | 126,000 |
2011/03/30 | 39 | 41 | 38 | 41 | 35,000 |
2011/03/29 | 39 | 40 | 38 | 40 | 29,000 |
2011/03/28 | 43 | 43 | 41 | 41 | 32,000 |
2011/03/25 | 43 | 43 | 43 | 43 | 46,000 |
2011/03/24 | 43 | 44 | 42 | 43 | 6,000 |
2011/03/23 | 43 | 44 | 42 | 43 | 53,000 |
2011/03/22 | 42 | 44 | 42 | 44 | 73,000 |
2011/03/18 | 37 | 43 | 37 | 41 | 196,000 |
2011/03/17 | 33 | 36 | 33 | 36 | 52,000 |
2011/03/16 | 30 | 35 | 30 | 35 | 57,000 |
2011/03/15 | 35 | 35 | 27 | 34 | 128,000 |
2011/03/14 | 37 | 37 | 31 | 35 | 240,000 |
2011/03/11 | 43 | 43 | 43 | 43 | 67,000 |
2011/03/10 | 44 | 44 | 43 | 44 | 104,000 |
2011/03/09 | 42 | 44 | 42 | 43 | 190,000 |
2011/03/08 | 42 | 43 | 42 | 42 | 80,000 |
2011/03/07 | 42 | 43 | 41 | 42 | 174,000 |
2011/03/04 | 42 | 43 | 42 | 42 | 61,000 |
2011/03/03 | 42 | 42 | 42 | 42 | 4,000 |
2011/03/02 | 42 | 43 | 42 | 43 | 9,000 |
2011/03/01 | 42 | 42 | 42 | 42 | 55,000 |
2011/02/28 | 42 | 43 | 42 | 42 | 7,000 |
2011/02/25 | 42 | 42 | 41 | 42 | 16,000 |
2011/02/24 | 41 | 42 | 41 | 42 | 13,000 |
2011/02/23 | 43 | 43 | 42 | 42 | 93,000 |
2011/02/22 | 43 | 44 | 43 | 44 | 32,000 |
2011/02/21 | 43 | 44 | 42 | 43 | 78,000 |
2011/02/18 | 43 | 44 | 43 | 44 | 15,000 |
2011/02/17 | 44 | 44 | 43 | 44 | 60,000 |
2011/02/16 | 43 | 44 | 43 | 44 | 27,000 |
2011/02/15 | 42 | 42 | 42 | 42 | 1,000 |
2011/02/14 | 42 | 42 | 42 | 42 | 5,000 |
2011/02/10 | 42 | 43 | 42 | 43 | 24,000 |
2011/02/09 | 42 | 42 | 41 | 42 | 61,000 |
2011/02/08 | 44 | 44 | 42 | 43 | 11,000 |
2011/02/07 | 44 | 45 | 43 | 43 | 34,000 |
2011/02/04 | 42 | 43 | 42 | 43 | 246,000 |
2011/02/03 | 40 | 41 | 40 | 41 | 3,000 |
2011/02/02 | 40 | 40 | 40 | 40 | 38,000 |
2011/02/01 | 40 | 40 | 39 | 39 | 25,000 |
2011/01/31 | 40 | 41 | 39 | 39 | 18,000 |
2011/01/28 | 41 | 41 | 39 | 40 | 17,000 |
2011/01/27 | 41 | 41 | 39 | 40 | 16,000 |
2011/01/26 | 40 | 41 | 40 | 41 | 20,000 |
2011/01/25 | 41 | 41 | 40 | 41 | 6,000 |
2011/01/24 | 40 | 41 | 40 | 41 | 5,000 |
2011/01/21 | 41 | 42 | 40 | 40 | 81,000 |
2011/01/20 | 42 | 42 | 41 | 41 | 25,000 |
2011/01/19 | 41 | 41 | 40 | 40 | 12,000 |
2011/01/18 | 41 | 41 | 41 | 41 | 6,000 |
2011/01/17 | 41 | 41 | 41 | 41 | 15,000 |
2011/01/14 | 41 | 41 | 40 | 41 | 18,000 |
2011/01/13 | 42 | 42 | 41 | 41 | 31,000 |
2011/01/12 | 41 | 41 | 41 | 41 | 29,000 |
2011/01/11 | 41 | 41 | 40 | 40 | 17,000 |
2011/01/07 | 39 | 40 | 39 | 40 | 44,000 |
2011/01/06 | 40 | 40 | 39 | 40 | 25,000 |
2011/01/05 | 40 | 40 | 40 | 40 | 32,000 |
2011/01/04 | 40 | 41 | 40 | 40 | 29,000 |