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 |
---|---|---|---|---|---|
2014/12/30 | 62 | 62 | 61 | 61 | 23,000 |
2014/12/29 | 61 | 62 | 61 | 62 | 63,000 |
2014/12/26 | 60 | 61 | 60 | 61 | 32,000 |
2014/12/25 | 59 | 61 | 59 | 60 | 145,000 |
2014/12/24 | 60 | 61 | 59 | 61 | 124,000 |
2014/12/22 | 61 | 61 | 60 | 60 | 56,000 |
2014/12/19 | 60 | 61 | 60 | 60 | 38,000 |
2014/12/18 | 61 | 61 | 60 | 60 | 16,000 |
2014/12/17 | 60 | 61 | 60 | 60 | 36,000 |
2014/12/16 | 61 | 61 | 60 | 61 | 65,000 |
2014/12/15 | 61 | 61 | 60 | 61 | 29,000 |
2014/12/12 | 62 | 62 | 61 | 61 | 25,000 |
2014/12/11 | 62 | 62 | 61 | 62 | 11,000 |
2014/12/10 | 62 | 63 | 61 | 62 | 198,000 |
2014/12/09 | 63 | 63 | 62 | 63 | 34,000 |
2014/12/08 | 63 | 64 | 62 | 63 | 78,000 |
2014/12/05 | 63 | 63 | 62 | 63 | 64,000 |
2014/12/04 | 63 | 64 | 62 | 62 | 161,000 |
2014/12/03 | 62 | 65 | 62 | 62 | 294,000 |
2014/12/02 | 62 | 63 | 61 | 63 | 81,000 |
2014/12/01 | 61 | 63 | 61 | 62 | 227,000 |
2014/11/28 | 61 | 62 | 61 | 61 | 68,000 |
2014/11/27 | 61 | 62 | 60 | 61 | 112,000 |
2014/11/26 | 61 | 61 | 60 | 61 | 46,000 |
2014/11/25 | 60 | 61 | 59 | 61 | 81,000 |
2014/11/21 | 60 | 60 | 59 | 60 | 7,000 |
2014/11/20 | 59 | 60 | 59 | 60 | 17,000 |
2014/11/19 | 60 | 60 | 60 | 60 | 7,000 |
2014/11/18 | 58 | 60 | 58 | 60 | 6,000 |
2014/11/17 | 60 | 60 | 59 | 59 | 37,000 |
2014/11/14 | 59 | 60 | 59 | 59 | 41,000 |
2014/11/13 | 58 | 59 | 58 | 59 | 51,000 |
2014/11/12 | 60 | 60 | 58 | 58 | 90,000 |
2014/11/11 | 60 | 60 | 59 | 60 | 88,000 |
2014/11/10 | 60 | 60 | 60 | 60 | 19,000 |
2014/11/07 | 60 | 60 | 59 | 59 | 38,000 |
2014/11/06 | 60 | 60 | 59 | 59 | 54,000 |
2014/11/05 | 60 | 60 | 59 | 60 | 21,000 |
2014/11/04 | 60 | 60 | 59 | 60 | 132,000 |
2014/10/31 | 58 | 59 | 58 | 59 | 44,000 |
2014/10/30 | 59 | 59 | 58 | 59 | 70,000 |
2014/10/29 | 58 | 59 | 58 | 59 | 22,000 |
2014/10/28 | 58 | 58 | 57 | 58 | 32,000 |
2014/10/27 | 58 | 58 | 57 | 58 | 35,000 |
2014/10/24 | 61 | 61 | 57 | 58 | 383,000 |
2014/10/23 | 60 | 60 | 60 | 60 | 2,000 |
2014/10/22 | 61 | 61 | 60 | 60 | 8,000 |
2014/10/21 | 60 | 61 | 60 | 61 | 15,000 |
2014/10/20 | 61 | 62 | 61 | 62 | 19,000 |
2014/10/17 | 60 | 61 | 60 | 61 | 16,000 |
2014/10/16 | 59 | 61 | 59 | 61 | 45,000 |
2014/10/15 | 60 | 60 | 59 | 60 | 19,000 |
2014/10/14 | 59 | 61 | 59 | 61 | 56,000 |
2014/10/10 | 60 | 61 | 59 | 61 | 39,000 |
2014/10/09 | 62 | 62 | 60 | 61 | 17,000 |
2014/10/08 | 61 | 62 | 61 | 62 | 54,000 |
2014/10/07 | 62 | 62 | 62 | 62 | 16,000 |
2014/10/06 | 62 | 63 | 61 | 62 | 37,000 |
2014/10/03 | 61 | 62 | 61 | 61 | 44,000 |
2014/10/02 | 61 | 62 | 60 | 62 | 100,000 |
2014/10/01 | 62 | 63 | 62 | 62 | 54,000 |
2014/09/30 | 62 | 62 | 61 | 62 | 57,000 |
2014/09/29 | 63 | 63 | 62 | 62 | 19,000 |
2014/09/26 | 62 | 62 | 62 | 62 | 60,000 |
2014/09/25 | 62 | 62 | 62 | 62 | 10,000 |
2014/09/24 | 63 | 63 | 62 | 63 | 96,000 |
2014/09/22 | 64 | 64 | 63 | 63 | 23,000 |
2014/09/19 | 64 | 64 | 63 | 64 | 29,000 |
2014/09/18 | 64 | 64 | 63 | 64 | 8,000 |
2014/09/17 | 64 | 64 | 63 | 64 | 37,000 |
2014/09/16 | 63 | 63 | 62 | 63 | 43,000 |
2014/09/12 | 63 | 64 | 62 | 63 | 98,000 |
2014/09/11 | 64 | 64 | 63 | 63 | 77,000 |
2014/09/10 | 64 | 64 | 63 | 64 | 135,000 |
2014/09/09 | 64 | 64 | 62 | 64 | 37,000 |
2014/09/08 | 63 | 63 | 63 | 63 | 34,000 |
2014/09/05 | 64 | 64 | 62 | 62 | 39,000 |
2014/09/04 | 65 | 65 | 63 | 64 | 246,000 |
2014/09/03 | 65 | 65 | 63 | 65 | 171,000 |
2014/09/02 | 65 | 66 | 64 | 64 | 70,000 |
2014/09/01 | 65 | 65 | 64 | 64 | 17,000 |
2014/08/29 | 64 | 65 | 64 | 65 | 61,000 |
2014/08/28 | 64 | 64 | 63 | 64 | 22,000 |
2014/08/27 | 64 | 64 | 63 | 64 | 66,000 |
2014/08/26 | 65 | 65 | 64 | 65 | 38,000 |
2014/08/25 | 65 | 65 | 64 | 65 | 105,000 |
2014/08/22 | 66 | 66 | 66 | 66 | 5,000 |
2014/08/21 | 67 | 67 | 65 | 66 | 163,000 |
2014/08/20 | 66 | 67 | 66 | 67 | 229,000 |
2014/08/19 | 65 | 67 | 65 | 67 | 180,000 |
2014/08/18 | 64 | 66 | 64 | 66 | 164,000 |
2014/08/15 | 63 | 65 | 62 | 65 | 205,000 |
2014/08/14 | 63 | 64 | 62 | 63 | 145,000 |
2014/08/13 | 66 | 66 | 62 | 63 | 307,000 |
2014/08/12 | 66 | 66 | 66 | 66 | 7,000 |
2014/08/11 | 66 | 66 | 65 | 66 | 144,000 |
2014/08/08 | 67 | 69 | 65 | 67 | 236,000 |
2014/08/07 | 66 | 69 | 66 | 68 | 207,000 |
2014/08/06 | 64 | 68 | 64 | 68 | 358,000 |
2014/08/05 | 64 | 66 | 64 | 65 | 133,000 |
2014/08/04 | 65 | 65 | 64 | 65 | 37,000 |
2014/08/01 | 64 | 65 | 64 | 65 | 54,000 |
2014/07/31 | 66 | 67 | 65 | 65 | 149,000 |
2014/07/30 | 66 | 67 | 66 | 66 | 70,000 |
2014/07/29 | 66 | 67 | 64 | 66 | 224,000 |
2014/07/28 | 66 | 67 | 66 | 67 | 96,000 |
2014/07/25 | 67 | 67 | 66 | 66 | 33,000 |
2014/07/24 | 67 | 67 | 66 | 67 | 17,000 |
2014/07/23 | 70 | 70 | 66 | 67 | 678,000 |
2014/07/22 | 67 | 70 | 67 | 70 | 230,000 |
2014/07/18 | 64 | 68 | 63 | 68 | 208,000 |
2014/07/17 | 65 | 66 | 65 | 66 | 59,000 |
2014/07/16 | 67 | 67 | 65 | 65 | 140,000 |
2014/07/15 | 68 | 68 | 66 | 67 | 132,000 |
2014/07/14 | 67 | 69 | 67 | 68 | 162,000 |
2014/07/11 | 67 | 67 | 66 | 67 | 47,000 |
2014/07/10 | 68 | 68 | 66 | 68 | 47,000 |
2014/07/09 | 67 | 68 | 66 | 68 | 66,000 |
2014/07/08 | 66 | 68 | 66 | 68 | 153,000 |
2014/07/07 | 68 | 68 | 66 | 68 | 236,000 |
2014/07/04 | 68 | 68 | 66 | 68 | 98,000 |
2014/07/03 | 65 | 68 | 64 | 68 | 308,000 |
2014/07/02 | 63 | 65 | 63 | 64 | 143,000 |
2014/07/01 | 63 | 63 | 62 | 63 | 35,000 |
2014/06/30 | 62 | 63 | 62 | 63 | 58,000 |
2014/06/27 | 62 | 63 | 61 | 63 | 103,000 |
2014/06/26 | 62 | 63 | 62 | 63 | 9,000 |
2014/06/25 | 63 | 63 | 62 | 63 | 8,000 |
2014/06/24 | 63 | 63 | 62 | 63 | 16,000 |
2014/06/23 | 62 | 63 | 62 | 63 | 4,000 |
2014/06/20 | 63 | 63 | 62 | 63 | 25,000 |
2014/06/19 | 62 | 63 | 61 | 63 | 168,000 |
2014/06/18 | 62 | 62 | 61 | 62 | 12,000 |
2014/06/17 | 62 | 62 | 61 | 62 | 15,000 |
2014/06/16 | 62 | 62 | 62 | 62 | 3,000 |
2014/06/13 | 61 | 62 | 61 | 62 | 21,000 |
2014/06/12 | 61 | 62 | 60 | 62 | 56,000 |
2014/06/11 | 61 | 62 | 61 | 62 | 45,000 |
2014/06/10 | 63 | 63 | 61 | 62 | 26,000 |
2014/06/09 | 63 | 64 | 62 | 62 | 84,000 |
2014/06/06 | 63 | 63 | 62 | 63 | 22,000 |
2014/06/05 | 63 | 63 | 62 | 62 | 9,000 |
2014/06/04 | 62 | 63 | 62 | 63 | 16,000 |
2014/06/03 | 61 | 64 | 61 | 63 | 250,000 |
2014/06/02 | 61 | 62 | 61 | 62 | 4,000 |
2014/05/30 | 62 | 62 | 62 | 62 | 4,000 |
2014/05/29 | 62 | 62 | 61 | 62 | 16,000 |
2014/05/27 | 61 | 62 | 61 | 62 | 4,000 |
2014/05/26 | 61 | 62 | 61 | 62 | 8,000 |
2014/05/23 | 60 | 61 | 60 | 61 | 15,000 |
2014/05/22 | 60 | 60 | 59 | 60 | 15,000 |
2014/05/21 | 59 | 60 | 59 | 60 | 57,000 |
2014/05/20 | 60 | 60 | 59 | 60 | 24,000 |
2014/05/19 | 60 | 61 | 59 | 61 | 191,000 |
2014/05/16 | 58 | 60 | 58 | 60 | 62,000 |
2014/05/15 | 59 | 60 | 59 | 60 | 13,000 |
2014/05/14 | 59 | 59 | 59 | 59 | 39,000 |
2014/05/13 | 59 | 60 | 59 | 60 | 16,000 |
2014/05/12 | 61 | 61 | 59 | 60 | 64,000 |
2014/05/09 | 60 | 61 | 60 | 61 | 3,000 |
2014/05/08 | 60 | 61 | 60 | 60 | 13,000 |
2014/05/07 | 59 | 61 | 59 | 61 | 25,000 |
2014/05/02 | 61 | 61 | 60 | 61 | 17,000 |
2014/05/01 | 61 | 61 | 61 | 61 | 1,000 |
2014/04/30 | 61 | 61 | 60 | 61 | 10,000 |
2014/04/28 | 61 | 61 | 60 | 61 | 48,000 |
2014/04/25 | 61 | 61 | 61 | 61 | 3,000 |
2014/04/24 | 61 | 61 | 61 | 61 | 2,000 |
2014/04/23 | 61 | 61 | 60 | 61 | 5,000 |
2014/04/22 | 61 | 61 | 60 | 61 | 17,000 |
2014/04/21 | 61 | 62 | 61 | 61 | 61,000 |
2014/04/18 | 61 | 62 | 60 | 62 | 13,000 |
2014/04/17 | 60 | 62 | 60 | 62 | 51,000 |
2014/04/16 | 60 | 60 | 59 | 60 | 26,000 |
2014/04/15 | 60 | 60 | 59 | 60 | 19,000 |
2014/04/14 | 58 | 60 | 58 | 59 | 27,000 |
2014/04/11 | 59 | 65 | 56 | 59 | 528,000 |
2014/04/10 | 60 | 61 | 59 | 61 | 99,000 |
2014/04/09 | 59 | 60 | 58 | 60 | 73,000 |
2014/04/08 | 60 | 61 | 60 | 60 | 144,000 |
2014/04/07 | 61 | 62 | 61 | 62 | 9,000 |
2014/04/04 | 62 | 63 | 61 | 63 | 19,000 |
2014/04/03 | 62 | 63 | 61 | 63 | 38,000 |
2014/04/02 | 63 | 63 | 62 | 62 | 67,000 |
2014/04/01 | 62 | 63 | 62 | 62 | 58,000 |
2014/03/31 | 63 | 63 | 62 | 63 | 21,000 |
2014/03/28 | 62 | 63 | 62 | 63 | 14,000 |
2014/03/27 | 62 | 63 | 61 | 62 | 165,000 |
2014/03/26 | 64 | 65 | 63 | 64 | 83,000 |
2014/03/25 | 65 | 65 | 64 | 65 | 41,000 |
2014/03/24 | 64 | 65 | 64 | 65 | 147,000 |
2014/03/20 | 64 | 65 | 64 | 65 | 66,000 |
2014/03/18 | 64 | 65 | 64 | 65 | 38,000 |
2014/03/17 | 63 | 64 | 63 | 64 | 57,000 |
2014/03/14 | 64 | 64 | 63 | 64 | 67,000 |
2014/03/13 | 65 | 66 | 64 | 64 | 43,000 |
2014/03/12 | 64 | 66 | 64 | 66 | 19,000 |
2014/03/11 | 65 | 66 | 64 | 65 | 50,000 |
2014/03/10 | 65 | 65 | 64 | 65 | 6,000 |
2014/03/07 | 65 | 65 | 64 | 65 | 20,000 |
2014/03/06 | 64 | 65 | 64 | 65 | 25,000 |
2014/03/05 | 64 | 64 | 63 | 64 | 69,000 |
2014/03/04 | 62 | 64 | 60 | 64 | 109,000 |
2014/03/03 | 65 | 65 | 63 | 64 | 44,000 |
2014/02/28 | 66 | 66 | 65 | 65 | 53,000 |
2014/02/27 | 66 | 67 | 66 | 66 | 103,000 |
2014/02/26 | 66 | 66 | 65 | 66 | 30,000 |
2014/02/25 | 66 | 66 | 64 | 66 | 82,000 |
2014/02/24 | 67 | 67 | 65 | 66 | 41,000 |
2014/02/21 | 64 | 67 | 64 | 66 | 32,000 |
2014/02/20 | 64 | 65 | 64 | 65 | 38,000 |
2014/02/19 | 66 | 66 | 64 | 64 | 48,000 |
2014/02/18 | 65 | 66 | 65 | 66 | 12,000 |
2014/02/17 | 65 | 66 | 65 | 65 | 30,000 |
2014/02/14 | 66 | 67 | 64 | 66 | 81,000 |
2014/02/13 | 66 | 67 | 65 | 66 | 60,000 |
2014/02/12 | 67 | 67 | 67 | 67 | 15,000 |
2014/02/10 | 67 | 67 | 65 | 67 | 97,000 |
2014/02/07 | 66 | 67 | 65 | 67 | 41,000 |
2014/02/06 | 64 | 66 | 64 | 65 | 59,000 |
2014/02/05 | 64 | 65 | 62 | 64 | 78,000 |
2014/02/04 | 64 | 65 | 63 | 64 | 239,000 |
2014/02/03 | 67 | 67 | 64 | 65 | 144,000 |
2014/01/31 | 68 | 69 | 66 | 68 | 225,000 |
2014/01/30 | 69 | 69 | 66 | 69 | 199,000 |
2014/01/29 | 70 | 71 | 67 | 70 | 427,000 |
2014/01/28 | 69 | 70 | 69 | 70 | 89,000 |
2014/01/27 | 67 | 69 | 66 | 68 | 319,000 |
2014/01/24 | 70 | 70 | 68 | 70 | 205,000 |
2014/01/23 | 71 | 73 | 69 | 71 | 411,000 |
2014/01/22 | 72 | 73 | 70 | 72 | 541,000 |
2014/01/21 | 73 | 73 | 70 | 73 | 431,000 |
2014/01/20 | 73 | 75 | 70 | 73 | 938,000 |
2014/01/17 | 70 | 72 | 69 | 72 | 187,000 |
2014/01/16 | 72 | 72 | 68 | 69 | 546,000 |
2014/01/15 | 71 | 73 | 69 | 72 | 416,000 |
2014/01/14 | 68 | 72 | 68 | 71 | 434,000 |
2014/01/10 | 69 | 70 | 66 | 70 | 681,000 |
2014/01/09 | 68 | 70 | 66 | 70 | 693,000 |
2014/01/08 | 64 | 69 | 64 | 69 | 844,000 |
2014/01/07 | 63 | 64 | 63 | 63 | 70,000 |
2014/01/06 | 64 | 64 | 63 | 64 | 68,000 |