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 |
---|---|---|---|---|---|
2012/12/28 | 50 | 51 | 49 | 49 | 222,000 |
2012/12/27 | 51 | 53 | 50 | 50 | 532,000 |
2012/12/26 | 48 | 50 | 47 | 50 | 373,000 |
2012/12/25 | 47 | 48 | 47 | 47 | 95,000 |
2012/12/21 | 48 | 48 | 47 | 47 | 122,000 |
2012/12/20 | 49 | 49 | 48 | 48 | 160,000 |
2012/12/19 | 48 | 49 | 47 | 49 | 89,000 |
2012/12/18 | 47 | 48 | 46 | 48 | 151,000 |
2012/12/17 | 48 | 48 | 47 | 47 | 64,000 |
2012/12/14 | 48 | 48 | 47 | 47 | 28,000 |
2012/12/13 | 48 | 48 | 47 | 47 | 159,000 |
2012/12/12 | 47 | 48 | 46 | 47 | 67,000 |
2012/12/11 | 47 | 48 | 47 | 48 | 153,000 |
2012/12/10 | 47 | 47 | 46 | 47 | 122,000 |
2012/12/07 | 49 | 50 | 47 | 47 | 333,000 |
2012/12/06 | 48 | 49 | 47 | 49 | 432,000 |
2012/12/05 | 45 | 48 | 45 | 47 | 300,000 |
2012/12/04 | 45 | 45 | 45 | 45 | 30,000 |
2012/12/03 | 45 | 46 | 44 | 45 | 51,000 |
2012/11/30 | 45 | 45 | 45 | 45 | 34,000 |
2012/11/29 | 45 | 46 | 45 | 46 | 10,000 |
2012/11/28 | 45 | 45 | 45 | 45 | 14,000 |
2012/11/27 | 45 | 45 | 44 | 45 | 32,000 |
2012/11/26 | 46 | 46 | 45 | 45 | 22,000 |
2012/11/22 | 44 | 45 | 44 | 45 | 67,000 |
2012/11/21 | 44 | 45 | 44 | 44 | 18,000 |
2012/11/20 | 44 | 44 | 44 | 44 | 35,000 |
2012/11/19 | 44 | 45 | 44 | 44 | 25,000 |
2012/11/16 | 43 | 45 | 43 | 43 | 105,000 |
2012/11/15 | 42 | 43 | 41 | 42 | 117,000 |
2012/11/14 | 42 | 42 | 41 | 41 | 61,000 |
2012/11/13 | 44 | 44 | 42 | 42 | 184,000 |
2012/11/12 | 45 | 45 | 44 | 44 | 42,000 |
2012/11/09 | 45 | 46 | 45 | 46 | 47,000 |
2012/11/08 | 45 | 46 | 44 | 46 | 141,000 |
2012/11/07 | 45 | 47 | 45 | 47 | 180,000 |
2012/11/06 | 45 | 45 | 44 | 44 | 60,000 |
2012/11/05 | 44 | 45 | 43 | 45 | 70,000 |
2012/11/02 | 43 | 45 | 43 | 44 | 92,000 |
2012/11/01 | 42 | 44 | 42 | 43 | 65,000 |
2012/10/31 | 42 | 43 | 42 | 43 | 14,000 |
2012/10/30 | 44 | 44 | 42 | 42 | 167,000 |
2012/10/29 | 43 | 44 | 42 | 44 | 83,000 |
2012/10/26 | 44 | 44 | 42 | 43 | 120,000 |
2012/10/25 | 46 | 48 | 42 | 42 | 1,655,000 |
2012/10/24 | 41 | 41 | 40 | 40 | 123,000 |
2012/10/23 | 41 | 42 | 41 | 42 | 17,000 |
2012/10/22 | 41 | 41 | 40 | 41 | 19,000 |
2012/10/19 | 41 | 43 | 41 | 41 | 167,000 |
2012/10/18 | 40 | 41 | 40 | 40 | 65,000 |
2012/10/17 | 40 | 41 | 40 | 41 | 16,000 |
2012/10/16 | 40 | 40 | 40 | 40 | 14,000 |
2012/10/15 | 40 | 40 | 39 | 40 | 30,000 |
2012/10/12 | 39 | 40 | 39 | 39 | 24,000 |
2012/10/11 | 40 | 40 | 39 | 39 | 69,000 |
2012/10/10 | 42 | 42 | 40 | 40 | 180,000 |
2012/10/09 | 41 | 44 | 40 | 43 | 272,000 |
2012/10/05 | 40 | 41 | 40 | 40 | 27,000 |
2012/10/04 | 40 | 40 | 40 | 40 | 6,000 |
2012/10/03 | 39 | 40 | 39 | 40 | 60,000 |
2012/10/02 | 40 | 40 | 40 | 40 | 15,000 |
2012/10/01 | 40 | 40 | 40 | 40 | 21,000 |
2012/09/28 | 41 | 41 | 39 | 39 | 119,000 |
2012/09/27 | 40 | 41 | 40 | 41 | 21,000 |
2012/09/26 | 41 | 41 | 41 | 41 | 21,000 |
2012/09/25 | 41 | 41 | 41 | 41 | 43,000 |
2012/09/24 | 41 | 42 | 41 | 41 | 60,000 |
2012/09/21 | 42 | 42 | 41 | 42 | 10,000 |
2012/09/20 | 42 | 42 | 41 | 42 | 64,000 |
2012/09/19 | 42 | 43 | 41 | 42 | 108,000 |
2012/09/18 | 43 | 43 | 42 | 42 | 38,000 |
2012/09/14 | 42 | 43 | 42 | 43 | 17,000 |
2012/09/13 | 43 | 43 | 42 | 42 | 2,000 |
2012/09/12 | 43 | 43 | 43 | 43 | 7,000 |
2012/09/11 | 42 | 43 | 42 | 43 | 75,000 |
2012/09/10 | 43 | 43 | 42 | 42 | 52,000 |
2012/09/07 | 42 | 42 | 42 | 42 | 22,000 |
2012/09/06 | 42 | 42 | 42 | 42 | 66,000 |
2012/09/05 | 42 | 43 | 42 | 42 | 57,000 |
2012/09/04 | 44 | 44 | 43 | 43 | 141,000 |
2012/09/03 | 44 | 44 | 43 | 44 | 34,000 |
2012/08/31 | 46 | 46 | 44 | 44 | 78,000 |
2012/08/30 | 43 | 45 | 43 | 45 | 200,000 |
2012/08/29 | 43 | 43 | 43 | 43 | 41,000 |
2012/08/28 | 44 | 44 | 43 | 43 | 98,000 |
2012/08/27 | 44 | 44 | 43 | 44 | 68,000 |
2012/08/24 | 44 | 44 | 43 | 44 | 67,000 |
2012/08/23 | 44 | 44 | 44 | 44 | 62,000 |
2012/08/22 | 45 | 45 | 44 | 44 | 8,000 |
2012/08/21 | 45 | 45 | 44 | 45 | 129,000 |
2012/08/20 | 45 | 46 | 44 | 46 | 116,000 |
2012/08/17 | 45 | 46 | 44 | 44 | 43,000 |
2012/08/16 | 44 | 45 | 44 | 45 | 38,000 |
2012/08/15 | 45 | 45 | 43 | 45 | 192,000 |
2012/08/14 | 46 | 46 | 45 | 45 | 102,000 |
2012/08/13 | 47 | 47 | 45 | 46 | 281,000 |
2012/08/10 | 43 | 49 | 43 | 47 | 978,000 |
2012/08/09 | 43 | 43 | 42 | 43 | 94,000 |
2012/08/08 | 45 | 45 | 43 | 43 | 383,000 |
2012/08/07 | 46 | 48 | 46 | 48 | 131,000 |
2012/08/06 | 44 | 45 | 44 | 45 | 41,000 |
2012/08/03 | 44 | 44 | 43 | 44 | 37,000 |
2012/08/02 | 44 | 46 | 43 | 44 | 312,000 |
2012/08/01 | 42 | 43 | 42 | 42 | 50,000 |
2012/07/31 | 44 | 44 | 42 | 43 | 109,000 |
2012/07/30 | 43 | 44 | 43 | 44 | 102,000 |
2012/07/27 | 44 | 44 | 43 | 43 | 44,000 |
2012/07/26 | 43 | 43 | 43 | 43 | 30,000 |
2012/07/25 | 44 | 44 | 42 | 43 | 102,000 |
2012/07/24 | 43 | 46 | 43 | 44 | 137,000 |
2012/07/23 | 45 | 45 | 43 | 43 | 111,000 |
2012/07/20 | 46 | 46 | 45 | 45 | 19,000 |
2012/07/19 | 45 | 48 | 45 | 46 | 304,000 |
2012/07/18 | 46 | 47 | 45 | 45 | 67,000 |
2012/07/17 | 46 | 48 | 45 | 46 | 337,000 |
2012/07/13 | 46 | 46 | 45 | 45 | 23,000 |
2012/07/12 | 46 | 46 | 44 | 46 | 137,000 |
2012/07/11 | 48 | 48 | 45 | 46 | 227,000 |
2012/07/10 | 49 | 49 | 47 | 48 | 202,000 |
2012/07/09 | 48 | 50 | 48 | 48 | 161,000 |
2012/07/06 | 49 | 49 | 48 | 48 | 53,000 |
2012/07/05 | 49 | 50 | 48 | 48 | 92,000 |
2012/07/04 | 50 | 51 | 49 | 50 | 67,000 |
2012/07/03 | 52 | 53 | 50 | 50 | 181,000 |
2012/07/02 | 50 | 51 | 50 | 51 | 163,000 |
2012/06/29 | 49 | 49 | 48 | 49 | 70,000 |
2012/06/28 | 49 | 49 | 48 | 49 | 147,000 |
2012/06/27 | 48 | 51 | 48 | 48 | 493,000 |
2012/06/26 | 49 | 49 | 47 | 47 | 141,000 |
2012/06/25 | 50 | 50 | 49 | 50 | 110,000 |
2012/06/22 | 49 | 50 | 48 | 50 | 233,000 |
2012/06/21 | 52 | 52 | 49 | 49 | 362,000 |
2012/06/20 | 49 | 52 | 48 | 52 | 511,000 |
2012/06/19 | 47 | 48 | 46 | 48 | 121,000 |
2012/06/18 | 46 | 49 | 46 | 47 | 323,000 |
2012/06/15 | 46 | 46 | 44 | 45 | 145,000 |
2012/06/14 | 47 | 48 | 45 | 45 | 292,000 |
2012/06/13 | 48 | 50 | 47 | 47 | 119,000 |
2012/06/12 | 47 | 48 | 46 | 48 | 91,000 |
2012/06/11 | 48 | 48 | 48 | 48 | 108,000 |
2012/06/08 | 47 | 49 | 46 | 46 | 471,000 |
2012/06/07 | 46 | 48 | 45 | 46 | 148,000 |
2012/06/06 | 44 | 45 | 44 | 45 | 76,000 |
2012/06/05 | 42 | 46 | 42 | 44 | 381,000 |
2012/06/04 | 42 | 43 | 41 | 42 | 225,000 |
2012/06/01 | 46 | 46 | 44 | 44 | 78,000 |
2012/05/31 | 46 | 46 | 44 | 46 | 207,000 |
2012/05/30 | 47 | 51 | 46 | 46 | 783,000 |
2012/05/29 | 47 | 47 | 45 | 46 | 68,000 |
2012/05/28 | 46 | 50 | 45 | 46 | 786,000 |
2012/05/25 | 45 | 51 | 44 | 45 | 1,039,000 |
2012/05/24 | 46 | 46 | 43 | 45 | 141,000 |
2012/05/23 | 49 | 49 | 45 | 46 | 158,000 |
2012/05/22 | 48 | 49 | 48 | 48 | 135,000 |
2012/05/21 | 44 | 49 | 44 | 47 | 274,000 |
2012/05/18 | 47 | 47 | 45 | 45 | 169,000 |
2012/05/17 | 49 | 49 | 46 | 48 | 383,000 |
2012/05/16 | 47 | 50 | 46 | 50 | 231,000 |
2012/05/15 | 42 | 48 | 41 | 47 | 407,000 |
2012/05/14 | 51 | 51 | 45 | 45 | 232,000 |
2012/05/11 | 51 | 53 | 50 | 51 | 146,000 |
2012/05/10 | 50 | 51 | 48 | 50 | 165,000 |
2012/05/09 | 53 | 53 | 51 | 51 | 202,000 |
2012/05/08 | 54 | 54 | 52 | 53 | 162,000 |
2012/05/07 | 56 | 56 | 54 | 54 | 267,000 |
2012/05/02 | 57 | 59 | 56 | 57 | 212,000 |
2012/05/01 | 56 | 57 | 55 | 56 | 191,000 |
2012/04/27 | 58 | 58 | 56 | 56 | 230,000 |
2012/04/26 | 65 | 66 | 56 | 58 | 3,039,000 |
2012/04/25 | 57 | 58 | 56 | 57 | 169,000 |
2012/04/24 | 56 | 58 | 56 | 56 | 203,000 |
2012/04/23 | 59 | 59 | 56 | 56 | 215,000 |
2012/04/20 | 57 | 59 | 56 | 58 | 406,000 |
2012/04/19 | 57 | 57 | 55 | 56 | 504,000 |
2012/04/18 | 57 | 61 | 57 | 57 | 686,000 |
2012/04/17 | 59 | 61 | 55 | 56 | 1,008,000 |
2012/04/16 | 56 | 65 | 55 | 62 | 2,670,000 |
2012/04/13 | 52 | 58 | 52 | 56 | 724,000 |
2012/04/12 | 52 | 54 | 51 | 52 | 137,000 |
2012/04/11 | 53 | 53 | 51 | 53 | 200,000 |
2012/04/10 | 53 | 56 | 52 | 54 | 428,000 |
2012/04/09 | 52 | 53 | 51 | 52 | 132,000 |
2012/04/06 | 53 | 55 | 53 | 53 | 98,000 |
2012/04/05 | 52 | 55 | 52 | 55 | 410,000 |
2012/04/04 | 52 | 53 | 51 | 52 | 590,000 |
2012/04/03 | 54 | 55 | 53 | 55 | 222,000 |
2012/04/02 | 57 | 57 | 54 | 55 | 271,000 |
2012/03/30 | 57 | 57 | 56 | 57 | 85,000 |
2012/03/29 | 59 | 59 | 56 | 57 | 320,000 |
2012/03/28 | 60 | 60 | 57 | 59 | 461,000 |
2012/03/27 | 62 | 70 | 59 | 60 | 3,818,000 |
2012/03/26 | 64 | 64 | 61 | 63 | 229,000 |
2012/03/23 | 64 | 64 | 62 | 64 | 200,000 |
2012/03/22 | 64 | 64 | 63 | 64 | 183,000 |
2012/03/21 | 64 | 65 | 62 | 64 | 210,000 |
2012/03/19 | 66 | 68 | 63 | 64 | 382,000 |
2012/03/16 | 64 | 66 | 63 | 65 | 301,000 |
2012/03/15 | 66 | 70 | 63 | 63 | 1,185,000 |
2012/03/14 | 63 | 69 | 63 | 67 | 1,814,000 |
2012/03/13 | 63 | 64 | 58 | 61 | 821,000 |
2012/03/12 | 64 | 66 | 61 | 61 | 721,000 |
2012/03/09 | 64 | 68 | 62 | 63 | 1,180,000 |
2012/03/08 | 64 | 65 | 62 | 64 | 291,000 |
2012/03/07 | 63 | 71 | 61 | 64 | 2,059,000 |
2012/03/06 | 67 | 69 | 62 | 64 | 858,000 |
2012/03/05 | 70 | 72 | 66 | 67 | 1,854,000 |
2012/03/02 | 65 | 80 | 64 | 71 | 12,514,000 |
2012/03/01 | 83 | 84 | 59 | 60 | 6,886,000 |
2012/02/29 | 66 | 88 | 66 | 88 | 16,311,000 |
2012/02/28 | 50 | 63 | 50 | 62 | 3,173,000 |
2012/02/27 | 51 | 53 | 50 | 52 | 468,000 |
2012/02/24 | 55 | 55 | 50 | 50 | 894,000 |
2012/02/23 | 46 | 66 | 46 | 54 | 7,588,000 |
2012/02/22 | 45 | 48 | 45 | 46 | 630,000 |
2012/02/21 | 44 | 46 | 43 | 45 | 277,000 |
2012/02/20 | 44 | 46 | 43 | 44 | 366,000 |
2012/02/17 | 42 | 45 | 42 | 44 | 247,000 |
2012/02/16 | 42 | 45 | 41 | 41 | 220,000 |
2012/02/15 | 41 | 42 | 40 | 41 | 114,000 |
2012/02/14 | 41 | 41 | 40 | 40 | 124,000 |
2012/02/13 | 40 | 40 | 40 | 40 | 17,000 |
2012/02/10 | 40 | 41 | 39 | 40 | 93,000 |
2012/02/09 | 40 | 43 | 39 | 40 | 715,000 |
2012/02/08 | 40 | 40 | 39 | 39 | 106,000 |
2012/02/07 | 40 | 40 | 39 | 40 | 46,000 |
2012/02/06 | 39 | 40 | 38 | 40 | 58,000 |
2012/02/03 | 38 | 39 | 37 | 38 | 146,000 |
2012/02/02 | 37 | 37 | 37 | 37 | 8,000 |
2012/02/01 | 38 | 38 | 37 | 37 | 26,000 |
2012/01/31 | 37 | 38 | 37 | 37 | 44,000 |
2012/01/30 | 37 | 38 | 37 | 38 | 95,000 |
2012/01/27 | 36 | 38 | 35 | 37 | 282,000 |
2012/01/26 | 36 | 37 | 35 | 36 | 123,000 |
2012/01/25 | 36 | 36 | 35 | 36 | 37,000 |
2012/01/24 | 35 | 36 | 35 | 36 | 48,000 |
2012/01/23 | 36 | 36 | 35 | 36 | 31,000 |
2012/01/20 | 33 | 36 | 33 | 36 | 95,000 |
2012/01/19 | 35 | 35 | 33 | 33 | 55,000 |
2012/01/18 | 32 | 35 | 32 | 34 | 309,000 |
2012/01/17 | 32 | 33 | 31 | 31 | 59,000 |
2012/01/13 | 34 | 34 | 32 | 32 | 9,000 |
2012/01/12 | 33 | 34 | 33 | 33 | 61,000 |
2012/01/11 | 32 | 32 | 32 | 32 | 22,000 |
2012/01/10 | 34 | 34 | 33 | 33 | 6,000 |
2012/01/06 | 33 | 33 | 32 | 32 | 7,000 |
2012/01/05 | 32 | 34 | 32 | 33 | 56,000 |
2012/01/04 | 31 | 34 | 31 | 32 | 38,000 |