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 |
---|---|---|---|---|---|
2013/12/30 | 63 | 64 | 62 | 64 | 284,000 |
2013/12/27 | 63 | 64 | 63 | 64 | 101,000 |
2013/12/26 | 62 | 64 | 62 | 64 | 60,000 |
2013/12/25 | 63 | 64 | 62 | 62 | 81,000 |
2013/12/24 | 64 | 64 | 62 | 63 | 194,000 |
2013/12/20 | 62 | 64 | 62 | 63 | 372,000 |
2013/12/19 | 63 | 63 | 62 | 62 | 95,000 |
2013/12/18 | 60 | 65 | 60 | 63 | 825,000 |
2013/12/17 | 61 | 61 | 60 | 60 | 85,000 |
2013/12/16 | 61 | 61 | 61 | 61 | 70,000 |
2013/12/13 | 61 | 62 | 60 | 61 | 46,000 |
2013/12/12 | 61 | 61 | 61 | 61 | 9,000 |
2013/12/11 | 61 | 61 | 60 | 61 | 59,000 |
2013/12/10 | 63 | 63 | 62 | 62 | 15,000 |
2013/12/09 | 61 | 63 | 61 | 62 | 119,000 |
2013/12/06 | 61 | 61 | 60 | 61 | 61,000 |
2013/12/05 | 61 | 62 | 61 | 61 | 62,000 |
2013/12/04 | 62 | 62 | 61 | 62 | 32,000 |
2013/12/03 | 62 | 63 | 62 | 62 | 78,000 |
2013/12/02 | 61 | 63 | 61 | 63 | 44,000 |
2013/11/29 | 61 | 62 | 61 | 61 | 12,000 |
2013/11/28 | 61 | 62 | 60 | 61 | 92,000 |
2013/11/27 | 61 | 62 | 61 | 61 | 34,000 |
2013/11/26 | 62 | 62 | 59 | 62 | 335,000 |
2013/11/25 | 63 | 63 | 62 | 63 | 53,000 |
2013/11/22 | 63 | 63 | 62 | 62 | 97,000 |
2013/11/21 | 64 | 64 | 62 | 63 | 124,000 |
2013/11/20 | 63 | 64 | 61 | 63 | 82,000 |
2013/11/19 | 63 | 63 | 61 | 63 | 212,000 |
2013/11/18 | 63 | 64 | 62 | 63 | 155,000 |
2013/11/15 | 62 | 63 | 62 | 63 | 132,000 |
2013/11/14 | 63 | 63 | 62 | 63 | 107,000 |
2013/11/13 | 63 | 63 | 62 | 62 | 31,000 |
2013/11/12 | 63 | 63 | 62 | 63 | 75,000 |
2013/11/11 | 62 | 63 | 62 | 63 | 69,000 |
2013/11/08 | 63 | 64 | 62 | 62 | 215,000 |
2013/11/07 | 65 | 65 | 64 | 64 | 171,000 |
2013/11/06 | 65 | 65 | 63 | 65 | 260,000 |
2013/11/05 | 65 | 66 | 64 | 65 | 247,000 |
2013/11/01 | 66 | 67 | 65 | 65 | 539,000 |
2013/10/31 | 64 | 68 | 64 | 66 | 1,161,000 |
2013/10/30 | 65 | 65 | 62 | 65 | 433,000 |
2013/10/29 | 65 | 65 | 63 | 64 | 267,000 |
2013/10/28 | 64 | 66 | 64 | 66 | 378,000 |
2013/10/25 | 63 | 65 | 63 | 64 | 373,000 |
2013/10/24 | 61 | 63 | 61 | 63 | 232,000 |
2013/10/23 | 61 | 62 | 61 | 61 | 162,000 |
2013/10/22 | 62 | 62 | 59 | 61 | 235,000 |
2013/10/21 | 63 | 64 | 60 | 61 | 488,000 |
2013/10/18 | 61 | 64 | 59 | 63 | 1,129,000 |
2013/10/17 | 58 | 61 | 57 | 60 | 379,000 |
2013/10/16 | 58 | 58 | 56 | 57 | 200,000 |
2013/10/15 | 60 | 60 | 58 | 58 | 92,000 |
2013/10/11 | 58 | 59 | 58 | 58 | 148,000 |
2013/10/10 | 57 | 60 | 56 | 58 | 377,000 |
2013/10/09 | 53 | 56 | 53 | 55 | 107,000 |
2013/10/08 | 53 | 54 | 52 | 53 | 91,000 |
2013/10/07 | 56 | 57 | 52 | 53 | 337,000 |
2013/10/04 | 57 | 57 | 56 | 57 | 105,000 |
2013/10/03 | 58 | 58 | 55 | 58 | 171,000 |
2013/10/02 | 61 | 63 | 58 | 58 | 521,000 |
2013/10/01 | 58 | 61 | 58 | 60 | 321,000 |
2013/09/30 | 57 | 58 | 57 | 58 | 81,000 |
2013/09/27 | 59 | 59 | 56 | 58 | 94,000 |
2013/09/26 | 55 | 59 | 55 | 59 | 106,000 |
2013/09/25 | 58 | 58 | 55 | 57 | 180,000 |
2013/09/24 | 56 | 58 | 56 | 58 | 78,000 |
2013/09/20 | 55 | 56 | 54 | 56 | 50,000 |
2013/09/19 | 56 | 57 | 55 | 55 | 96,000 |
2013/09/18 | 55 | 57 | 55 | 56 | 90,000 |
2013/09/17 | 55 | 55 | 54 | 55 | 53,000 |
2013/09/13 | 53 | 56 | 53 | 55 | 91,000 |
2013/09/12 | 53 | 53 | 53 | 53 | 24,000 |
2013/09/11 | 52 | 55 | 52 | 53 | 158,000 |
2013/09/10 | 52 | 53 | 52 | 52 | 25,000 |
2013/09/09 | 51 | 52 | 51 | 51 | 48,000 |
2013/09/06 | 51 | 51 | 50 | 51 | 54,000 |
2013/09/05 | 51 | 51 | 51 | 51 | 32,000 |
2013/09/04 | 50 | 50 | 50 | 50 | 15,000 |
2013/09/03 | 50 | 50 | 49 | 50 | 33,000 |
2013/09/02 | 50 | 50 | 49 | 50 | 23,000 |
2013/08/30 | 50 | 50 | 49 | 50 | 15,000 |
2013/08/29 | 50 | 51 | 50 | 50 | 18,000 |
2013/08/28 | 50 | 51 | 50 | 51 | 37,000 |
2013/08/27 | 50 | 50 | 50 | 50 | 25,000 |
2013/08/26 | 52 | 52 | 50 | 50 | 74,000 |
2013/08/23 | 52 | 52 | 50 | 52 | 55,000 |
2013/08/22 | 51 | 51 | 51 | 51 | 18,000 |
2013/08/21 | 51 | 52 | 51 | 52 | 48,000 |
2013/08/20 | 52 | 52 | 51 | 52 | 41,000 |
2013/08/19 | 52 | 53 | 52 | 52 | 16,000 |
2013/08/16 | 52 | 52 | 52 | 52 | 1,000 |
2013/08/15 | 52 | 52 | 52 | 52 | 37,000 |
2013/08/14 | 53 | 53 | 52 | 52 | 15,000 |
2013/08/13 | 52 | 53 | 52 | 52 | 4,000 |
2013/08/12 | 53 | 53 | 51 | 51 | 28,000 |
2013/08/09 | 52 | 53 | 52 | 53 | 21,000 |
2013/08/08 | 52 | 52 | 52 | 52 | 40,000 |
2013/08/07 | 53 | 53 | 51 | 51 | 72,000 |
2013/08/06 | 53 | 53 | 53 | 53 | 15,000 |
2013/08/05 | 53 | 53 | 52 | 53 | 27,000 |
2013/08/02 | 54 | 54 | 53 | 53 | 86,000 |
2013/08/01 | 53 | 53 | 53 | 53 | 24,000 |
2013/07/31 | 54 | 54 | 52 | 54 | 70,000 |
2013/07/30 | 52 | 55 | 52 | 55 | 52,000 |
2013/07/29 | 53 | 53 | 51 | 53 | 257,000 |
2013/07/26 | 55 | 56 | 54 | 56 | 86,000 |
2013/07/25 | 56 | 57 | 56 | 56 | 144,000 |
2013/07/24 | 55 | 56 | 55 | 56 | 5,000 |
2013/07/23 | 55 | 55 | 54 | 55 | 31,000 |
2013/07/22 | 55 | 55 | 54 | 55 | 115,000 |
2013/07/19 | 57 | 57 | 55 | 55 | 173,000 |
2013/07/18 | 56 | 57 | 56 | 56 | 160,000 |
2013/07/17 | 55 | 55 | 54 | 55 | 79,000 |
2013/07/16 | 55 | 56 | 54 | 56 | 75,000 |
2013/07/12 | 54 | 55 | 54 | 54 | 38,000 |
2013/07/11 | 53 | 54 | 53 | 53 | 28,000 |
2013/07/10 | 54 | 55 | 53 | 53 | 67,000 |
2013/07/09 | 53 | 54 | 53 | 53 | 30,000 |
2013/07/08 | 53 | 54 | 52 | 52 | 81,000 |
2013/07/05 | 51 | 53 | 51 | 53 | 59,000 |
2013/07/04 | 51 | 51 | 50 | 50 | 131,000 |
2013/07/03 | 52 | 52 | 50 | 50 | 85,000 |
2013/07/02 | 52 | 52 | 51 | 51 | 116,000 |
2013/07/01 | 51 | 52 | 51 | 51 | 63,000 |
2013/06/28 | 50 | 52 | 50 | 50 | 110,000 |
2013/06/27 | 49 | 50 | 48 | 50 | 121,000 |
2013/06/26 | 51 | 51 | 50 | 50 | 60,000 |
2013/06/25 | 52 | 52 | 49 | 51 | 84,000 |
2013/06/24 | 53 | 53 | 51 | 52 | 37,000 |
2013/06/21 | 50 | 52 | 50 | 51 | 146,000 |
2013/06/20 | 53 | 53 | 52 | 53 | 29,000 |
2013/06/19 | 54 | 54 | 53 | 53 | 32,000 |
2013/06/18 | 54 | 54 | 53 | 53 | 73,000 |
2013/06/17 | 55 | 55 | 53 | 53 | 26,000 |
2013/06/14 | 53 | 54 | 53 | 54 | 65,000 |
2013/06/13 | 54 | 54 | 51 | 53 | 109,000 |
2013/06/12 | 53 | 55 | 53 | 55 | 67,000 |
2013/06/11 | 55 | 55 | 54 | 54 | 34,000 |
2013/06/10 | 52 | 55 | 52 | 55 | 92,000 |
2013/06/07 | 52 | 52 | 49 | 51 | 243,000 |
2013/06/06 | 57 | 57 | 45 | 54 | 429,000 |
2013/06/05 | 59 | 59 | 58 | 58 | 34,000 |
2013/06/04 | 59 | 60 | 57 | 59 | 59,000 |
2013/06/03 | 60 | 60 | 58 | 59 | 66,000 |
2013/05/31 | 60 | 61 | 60 | 60 | 9,000 |
2013/05/30 | 62 | 62 | 59 | 60 | 63,000 |
2013/05/29 | 61 | 62 | 61 | 61 | 41,000 |
2013/05/28 | 60 | 61 | 60 | 61 | 25,000 |
2013/05/27 | 61 | 61 | 60 | 61 | 37,000 |
2013/05/24 | 61 | 63 | 60 | 61 | 148,000 |
2013/05/23 | 66 | 66 | 60 | 61 | 381,000 |
2013/05/22 | 64 | 66 | 64 | 65 | 276,000 |
2013/05/21 | 64 | 64 | 63 | 64 | 155,000 |
2013/05/20 | 64 | 64 | 63 | 63 | 128,000 |
2013/05/17 | 59 | 63 | 58 | 62 | 188,000 |
2013/05/16 | 65 | 65 | 57 | 60 | 544,000 |
2013/05/15 | 67 | 68 | 62 | 64 | 544,000 |
2013/05/14 | 68 | 71 | 66 | 66 | 407,000 |
2013/05/13 | 69 | 70 | 66 | 68 | 319,000 |
2013/05/10 | 70 | 70 | 68 | 69 | 241,000 |
2013/05/09 | 69 | 72 | 67 | 69 | 610,000 |
2013/05/08 | 67 | 70 | 65 | 68 | 645,000 |
2013/05/07 | 64 | 68 | 64 | 66 | 520,000 |
2013/05/02 | 63 | 63 | 61 | 63 | 285,000 |
2013/05/01 | 64 | 65 | 63 | 63 | 140,000 |
2013/04/30 | 64 | 65 | 62 | 64 | 303,000 |
2013/04/26 | 66 | 66 | 63 | 64 | 305,000 |
2013/04/25 | 64 | 66 | 64 | 65 | 127,000 |
2013/04/24 | 64 | 66 | 61 | 65 | 596,000 |
2013/04/23 | 65 | 68 | 63 | 63 | 644,000 |
2013/04/22 | 65 | 66 | 63 | 64 | 507,000 |
2013/04/19 | 60 | 69 | 60 | 65 | 2,002,000 |
2013/04/18 | 60 | 61 | 58 | 59 | 359,000 |
2013/04/17 | 60 | 63 | 59 | 62 | 707,000 |
2013/04/16 | 56 | 60 | 55 | 59 | 348,000 |
2013/04/15 | 59 | 59 | 57 | 57 | 339,000 |
2013/04/12 | 61 | 62 | 58 | 60 | 336,000 |
2013/04/11 | 58 | 62 | 56 | 60 | 1,147,000 |
2013/04/10 | 56 | 57 | 56 | 57 | 199,000 |
2013/04/09 | 54 | 56 | 54 | 55 | 379,000 |
2013/04/08 | 55 | 55 | 52 | 53 | 382,000 |
2013/04/05 | 54 | 56 | 54 | 54 | 66,000 |
2013/04/04 | 54 | 55 | 52 | 54 | 164,000 |
2013/04/03 | 52 | 54 | 52 | 54 | 112,000 |
2013/04/02 | 51 | 52 | 50 | 51 | 59,000 |
2013/04/01 | 54 | 54 | 51 | 52 | 196,000 |
2013/03/29 | 55 | 55 | 54 | 54 | 42,000 |
2013/03/28 | 56 | 56 | 54 | 55 | 80,000 |
2013/03/27 | 55 | 56 | 54 | 56 | 181,000 |
2013/03/26 | 57 | 57 | 55 | 55 | 67,000 |
2013/03/25 | 58 | 58 | 56 | 57 | 162,000 |
2013/03/22 | 60 | 60 | 58 | 58 | 248,000 |
2013/03/21 | 61 | 62 | 60 | 60 | 272,000 |
2013/03/19 | 60 | 61 | 59 | 60 | 255,000 |
2013/03/18 | 60 | 61 | 59 | 59 | 213,000 |
2013/03/15 | 60 | 60 | 58 | 59 | 156,000 |
2013/03/14 | 57 | 61 | 56 | 59 | 475,000 |
2013/03/13 | 58 | 59 | 56 | 57 | 281,000 |
2013/03/12 | 59 | 61 | 57 | 58 | 686,000 |
2013/03/11 | 56 | 58 | 56 | 57 | 256,000 |
2013/03/08 | 57 | 57 | 55 | 56 | 298,000 |
2013/03/07 | 55 | 57 | 55 | 56 | 254,000 |
2013/03/06 | 54 | 55 | 54 | 54 | 84,000 |
2013/03/05 | 54 | 54 | 54 | 54 | 78,000 |
2013/03/04 | 53 | 55 | 53 | 54 | 121,000 |
2013/03/01 | 54 | 55 | 54 | 54 | 51,000 |
2013/02/28 | 54 | 54 | 53 | 54 | 20,000 |
2013/02/27 | 53 | 55 | 53 | 53 | 93,000 |
2013/02/26 | 53 | 54 | 52 | 52 | 73,000 |
2013/02/25 | 54 | 54 | 53 | 54 | 68,000 |
2013/02/22 | 53 | 54 | 53 | 54 | 24,000 |
2013/02/21 | 54 | 54 | 52 | 54 | 198,000 |
2013/02/20 | 53 | 55 | 53 | 53 | 102,000 |
2013/02/19 | 52 | 54 | 52 | 53 | 121,000 |
2013/02/18 | 52 | 54 | 50 | 50 | 161,000 |
2013/02/15 | 53 | 54 | 47 | 52 | 379,000 |
2013/02/14 | 53 | 55 | 53 | 54 | 166,000 |
2013/02/13 | 57 | 58 | 53 | 54 | 348,000 |
2013/02/12 | 59 | 59 | 58 | 58 | 182,000 |
2013/02/08 | 62 | 62 | 58 | 58 | 789,000 |
2013/02/07 | 62 | 64 | 61 | 62 | 249,000 |
2013/02/06 | 62 | 65 | 62 | 64 | 301,000 |
2013/02/05 | 61 | 63 | 59 | 62 | 311,000 |
2013/02/04 | 60 | 64 | 59 | 62 | 686,000 |
2013/02/01 | 57 | 60 | 57 | 59 | 306,000 |
2013/01/31 | 57 | 58 | 55 | 58 | 335,000 |
2013/01/30 | 58 | 58 | 57 | 57 | 102,000 |
2013/01/29 | 58 | 59 | 57 | 58 | 161,000 |
2013/01/28 | 59 | 60 | 57 | 58 | 335,000 |
2013/01/25 | 56 | 58 | 55 | 58 | 653,000 |
2013/01/24 | 54 | 56 | 54 | 56 | 197,000 |
2013/01/23 | 54 | 57 | 54 | 54 | 675,000 |
2013/01/22 | 55 | 56 | 53 | 54 | 340,000 |
2013/01/21 | 54 | 56 | 53 | 55 | 250,000 |
2013/01/18 | 54 | 54 | 53 | 54 | 310,000 |
2013/01/17 | 55 | 57 | 52 | 54 | 542,000 |
2013/01/16 | 56 | 56 | 53 | 56 | 936,000 |
2013/01/15 | 56 | 57 | 55 | 56 | 291,000 |
2013/01/11 | 56 | 56 | 54 | 55 | 506,000 |
2013/01/10 | 52 | 56 | 52 | 54 | 686,000 |
2013/01/09 | 50 | 52 | 49 | 52 | 230,000 |
2013/01/08 | 51 | 51 | 50 | 50 | 19,000 |
2013/01/07 | 51 | 52 | 50 | 50 | 186,000 |
2013/01/04 | 50 | 51 | 49 | 51 | 169,000 |