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 |
|---|---|---|---|---|---|
| 2015/12/30 | 57 | 57 | 56 | 57 | 176,000 |
| 2015/12/29 | 56 | 57 | 55 | 57 | 107,000 |
| 2015/12/28 | 54 | 57 | 54 | 56 | 227,000 |
| 2015/12/25 | 56 | 56 | 53 | 53 | 417,000 |
| 2015/12/24 | 57 | 58 | 56 | 56 | 191,000 |
| 2015/12/22 | 59 | 60 | 57 | 58 | 677,000 |
| 2015/12/21 | 61 | 61 | 60 | 60 | 130,000 |
| 2015/12/18 | 63 | 63 | 62 | 62 | 50,000 |
| 2015/12/17 | 63 | 63 | 62 | 63 | 75,000 |
| 2015/12/16 | 62 | 63 | 61 | 63 | 118,000 |
| 2015/12/15 | 61 | 62 | 61 | 61 | 75,000 |
| 2015/12/14 | 61 | 61 | 61 | 61 | 73,000 |
| 2015/12/11 | 62 | 62 | 62 | 62 | 55,000 |
| 2015/12/10 | 64 | 64 | 61 | 61 | 400,000 |
| 2015/12/09 | 65 | 66 | 64 | 64 | 117,000 |
| 2015/12/08 | 65 | 66 | 64 | 66 | 226,000 |
| 2015/12/07 | 66 | 66 | 65 | 65 | 182,000 |
| 2015/12/04 | 64 | 67 | 63 | 66 | 558,000 |
| 2015/12/03 | 64 | 65 | 64 | 64 | 74,000 |
| 2015/12/02 | 64 | 65 | 64 | 65 | 58,000 |
| 2015/12/01 | 64 | 65 | 64 | 64 | 49,000 |
| 2015/11/30 | 64 | 64 | 64 | 64 | 121,000 |
| 2015/11/27 | 65 | 65 | 64 | 64 | 43,000 |
| 2015/11/26 | 63 | 65 | 63 | 64 | 76,000 |
| 2015/11/25 | 64 | 64 | 63 | 64 | 63,000 |
| 2015/11/24 | 63 | 64 | 63 | 64 | 161,000 |
| 2015/11/20 | 62 | 63 | 61 | 62 | 137,000 |
| 2015/11/19 | 62 | 62 | 62 | 62 | 135,000 |
| 2015/11/18 | 63 | 63 | 62 | 62 | 91,000 |
| 2015/11/17 | 62 | 63 | 61 | 62 | 144,000 |
| 2015/11/16 | 62 | 63 | 61 | 63 | 294,000 |
| 2015/11/13 | 65 | 65 | 63 | 63 | 129,000 |
| 2015/11/12 | 66 | 66 | 64 | 65 | 204,000 |
| 2015/11/11 | 65 | 66 | 64 | 66 | 39,000 |
| 2015/11/10 | 65 | 66 | 64 | 64 | 128,000 |
| 2015/11/09 | 65 | 66 | 64 | 65 | 161,000 |
| 2015/11/06 | 64 | 65 | 63 | 65 | 83,000 |
| 2015/11/05 | 64 | 65 | 63 | 64 | 211,000 |
| 2015/11/04 | 65 | 66 | 64 | 65 | 162,000 |
| 2015/11/02 | 66 | 66 | 64 | 64 | 219,000 |
| 2015/10/30 | 67 | 67 | 65 | 66 | 218,000 |
| 2015/10/29 | 67 | 68 | 65 | 67 | 635,000 |
| 2015/10/28 | 66 | 68 | 65 | 67 | 563,000 |
| 2015/10/27 | 63 | 67 | 63 | 65 | 243,000 |
| 2015/10/26 | 63 | 64 | 62 | 64 | 207,000 |
| 2015/10/23 | 64 | 65 | 64 | 64 | 80,000 |
| 2015/10/22 | 64 | 65 | 63 | 64 | 180,000 |
| 2015/10/21 | 63 | 64 | 63 | 63 | 37,000 |
| 2015/10/20 | 65 | 65 | 63 | 63 | 188,000 |
| 2015/10/19 | 65 | 65 | 64 | 65 | 63,000 |
| 2015/10/16 | 65 | 66 | 65 | 65 | 53,000 |
| 2015/10/15 | 65 | 65 | 64 | 65 | 186,000 |
| 2015/10/14 | 66 | 66 | 65 | 65 | 95,000 |
| 2015/10/13 | 66 | 67 | 65 | 65 | 179,000 |
| 2015/10/09 | 65 | 66 | 65 | 66 | 220,000 |
| 2015/10/08 | 68 | 68 | 65 | 65 | 350,000 |
| 2015/10/07 | 70 | 72 | 67 | 68 | 1,645,000 |
| 2015/10/06 | 66 | 71 | 65 | 67 | 1,445,000 |
| 2015/10/05 | 63 | 66 | 63 | 66 | 278,000 |
| 2015/10/02 | 65 | 65 | 63 | 63 | 242,000 |
| 2015/10/01 | 61 | 67 | 61 | 66 | 876,000 |
| 2015/09/30 | 61 | 61 | 60 | 60 | 30,000 |
| 2015/09/29 | 61 | 61 | 60 | 61 | 70,000 |
| 2015/09/28 | 60 | 61 | 60 | 61 | 29,000 |
| 2015/09/25 | 60 | 61 | 60 | 61 | 74,000 |
| 2015/09/24 | 61 | 62 | 60 | 61 | 121,000 |
| 2015/09/18 | 63 | 63 | 62 | 63 | 71,000 |
| 2015/09/17 | 64 | 64 | 62 | 63 | 73,000 |
| 2015/09/16 | 64 | 64 | 63 | 63 | 36,000 |
| 2015/09/15 | 65 | 65 | 63 | 63 | 33,000 |
| 2015/09/14 | 64 | 65 | 63 | 65 | 124,000 |
| 2015/09/11 | 63 | 64 | 63 | 63 | 43,000 |
| 2015/09/10 | 62 | 63 | 61 | 63 | 67,000 |
| 2015/09/09 | 62 | 63 | 61 | 63 | 79,000 |
| 2015/09/08 | 60 | 61 | 59 | 59 | 54,000 |
| 2015/09/07 | 61 | 61 | 59 | 60 | 140,000 |
| 2015/09/04 | 64 | 64 | 61 | 61 | 340,000 |
| 2015/09/03 | 64 | 65 | 62 | 64 | 148,000 |
| 2015/09/02 | 62 | 64 | 61 | 63 | 230,000 |
| 2015/09/01 | 65 | 65 | 63 | 63 | 298,000 |
| 2015/08/31 | 64 | 66 | 63 | 66 | 519,000 |
| 2015/08/28 | 69 | 69 | 65 | 66 | 759,000 |
| 2015/08/27 | 64 | 73 | 62 | 65 | 2,045,000 |
| 2015/08/26 | 60 | 63 | 58 | 63 | 574,000 |
| 2015/08/25 | 57 | 61 | 52 | 55 | 1,848,000 |
| 2015/08/24 | 76 | 76 | 60 | 62 | 1,419,000 |
| 2015/08/21 | 81 | 81 | 78 | 80 | 380,000 |
| 2015/08/20 | 81 | 83 | 81 | 83 | 334,000 |
| 2015/08/19 | 80 | 86 | 79 | 83 | 913,000 |
| 2015/08/18 | 80 | 81 | 80 | 80 | 35,000 |
| 2015/08/17 | 79 | 80 | 79 | 80 | 62,000 |
| 2015/08/14 | 81 | 81 | 79 | 80 | 100,000 |
| 2015/08/13 | 81 | 82 | 80 | 81 | 103,000 |
| 2015/08/12 | 82 | 84 | 80 | 80 | 286,000 |
| 2015/08/11 | 84 | 84 | 81 | 82 | 116,000 |
| 2015/08/10 | 85 | 85 | 80 | 82 | 418,000 |
| 2015/08/07 | 86 | 87 | 85 | 86 | 263,000 |
| 2015/08/06 | 86 | 89 | 83 | 87 | 620,000 |
| 2015/08/05 | 90 | 97 | 85 | 86 | 3,412,000 |
| 2015/08/04 | 88 | 88 | 84 | 85 | 189,000 |
| 2015/08/03 | 91 | 91 | 88 | 88 | 174,000 |
| 2015/07/31 | 89 | 91 | 88 | 90 | 264,000 |
| 2015/07/30 | 89 | 92 | 89 | 89 | 299,000 |
| 2015/07/29 | 91 | 91 | 88 | 89 | 379,000 |
| 2015/07/28 | 90 | 92 | 89 | 92 | 309,000 |
| 2015/07/27 | 93 | 93 | 89 | 92 | 716,000 |
| 2015/07/24 | 97 | 97 | 90 | 93 | 1,668,000 |
| 2015/07/23 | 103 | 111 | 95 | 97 | 4,984,000 |
| 2015/07/22 | 86 | 113 | 86 | 95 | 17,197,000 |
| 2015/07/21 | 87 | 89 | 85 | 87 | 1,831,000 |
| 2015/07/17 | 80 | 85 | 79 | 84 | 2,177,000 |
| 2015/07/16 | 79 | 80 | 77 | 79 | 525,000 |
| 2015/07/15 | 80 | 80 | 78 | 79 | 619,000 |
| 2015/07/14 | 77 | 80 | 77 | 79 | 886,000 |
| 2015/07/13 | 76 | 77 | 73 | 76 | 716,000 |
| 2015/07/10 | 80 | 82 | 75 | 76 | 999,000 |
| 2015/07/09 | 80 | 82 | 77 | 82 | 549,000 |
| 2015/07/08 | 85 | 85 | 80 | 83 | 730,000 |
| 2015/07/07 | 85 | 86 | 84 | 86 | 311,000 |
| 2015/07/06 | 85 | 86 | 82 | 85 | 748,000 |
| 2015/07/03 | 84 | 91 | 84 | 87 | 3,093,000 |
| 2015/07/02 | 85 | 86 | 82 | 84 | 1,500,000 |
| 2015/07/01 | 84 | 86 | 81 | 84 | 552,000 |
| 2015/06/30 | 81 | 85 | 81 | 83 | 481,000 |
| 2015/06/29 | 82 | 83 | 80 | 82 | 1,150,000 |
| 2015/06/26 | 91 | 94 | 84 | 87 | 1,483,000 |
| 2015/06/25 | 93 | 103 | 90 | 92 | 5,287,000 |
| 2015/06/24 | 105 | 106 | 89 | 93 | 2,909,000 |
| 2015/06/23 | 126 | 147 | 95 | 100 | 21,482,000 |
| 2015/06/22 | 73 | 101 | 72 | 101 | 12,281,000 |
| 2015/06/19 | 69 | 73 | 69 | 71 | 2,207,000 |
| 2015/06/18 | 70 | 72 | 68 | 69 | 1,001,000 |
| 2015/06/17 | 69 | 76 | 68 | 69 | 3,589,000 |
| 2015/06/16 | 72 | 76 | 67 | 67 | 2,871,000 |
| 2015/06/15 | 66 | 80 | 66 | 72 | 6,325,000 |
| 2015/06/12 | 65 | 66 | 65 | 66 | 50,000 |
| 2015/06/11 | 65 | 66 | 65 | 66 | 64,000 |
| 2015/06/10 | 67 | 67 | 65 | 67 | 26,000 |
| 2015/06/09 | 67 | 67 | 66 | 67 | 70,000 |
| 2015/06/08 | 66 | 67 | 66 | 67 | 28,000 |
| 2015/06/05 | 66 | 67 | 66 | 66 | 13,000 |
| 2015/06/04 | 66 | 67 | 66 | 67 | 20,000 |
| 2015/06/03 | 66 | 67 | 66 | 67 | 22,000 |
| 2015/06/02 | 67 | 67 | 66 | 67 | 96,000 |
| 2015/06/01 | 66 | 67 | 66 | 66 | 74,000 |
| 2015/05/29 | 66 | 67 | 66 | 67 | 342,000 |
| 2015/05/28 | 63 | 67 | 63 | 67 | 1,417,000 |
| 2015/05/27 | 64 | 64 | 63 | 63 | 18,000 |
| 2015/05/26 | 63 | 64 | 62 | 64 | 82,000 |
| 2015/05/25 | 62 | 64 | 62 | 62 | 191,000 |
| 2015/05/22 | 63 | 63 | 62 | 62 | 14,000 |
| 2015/05/21 | 63 | 63 | 62 | 63 | 56,000 |
| 2015/05/20 | 63 | 63 | 62 | 62 | 42,000 |
| 2015/05/19 | 62 | 63 | 62 | 63 | 30,000 |
| 2015/05/18 | 62 | 63 | 62 | 62 | 36,000 |
| 2015/05/15 | 62 | 63 | 62 | 62 | 5,000 |
| 2015/05/14 | 63 | 63 | 62 | 62 | 118,000 |
| 2015/05/13 | 63 | 63 | 62 | 62 | 113,000 |
| 2015/05/12 | 64 | 64 | 63 | 63 | 13,000 |
| 2015/05/11 | 64 | 64 | 63 | 64 | 15,000 |
| 2015/05/08 | 63 | 64 | 63 | 63 | 20,000 |
| 2015/05/07 | 62 | 63 | 62 | 63 | 74,000 |
| 2015/05/01 | 63 | 64 | 62 | 63 | 199,000 |
| 2015/04/30 | 65 | 65 | 63 | 63 | 111,000 |
| 2015/04/28 | 64 | 65 | 64 | 65 | 94,000 |
| 2015/04/27 | 65 | 65 | 64 | 64 | 41,000 |
| 2015/04/24 | 64 | 65 | 63 | 64 | 69,000 |
| 2015/04/23 | 65 | 65 | 63 | 63 | 86,000 |
| 2015/04/22 | 64 | 65 | 64 | 65 | 111,000 |
| 2015/04/21 | 64 | 64 | 63 | 64 | 60,000 |
| 2015/04/20 | 64 | 65 | 63 | 64 | 258,000 |
| 2015/04/17 | 64 | 66 | 63 | 65 | 201,000 |
| 2015/04/16 | 64 | 65 | 64 | 65 | 72,000 |
| 2015/04/15 | 63 | 65 | 63 | 64 | 125,000 |
| 2015/04/14 | 64 | 64 | 63 | 64 | 143,000 |
| 2015/04/13 | 63 | 65 | 63 | 65 | 31,000 |
| 2015/04/10 | 65 | 65 | 63 | 63 | 35,000 |
| 2015/04/09 | 64 | 65 | 64 | 65 | 39,000 |
| 2015/04/08 | 64 | 65 | 64 | 64 | 89,000 |
| 2015/04/07 | 63 | 64 | 62 | 64 | 241,000 |
| 2015/04/06 | 62 | 63 | 62 | 63 | 182,000 |
| 2015/04/03 | 63 | 63 | 61 | 63 | 284,000 |
| 2015/04/02 | 62 | 63 | 61 | 63 | 169,000 |
| 2015/04/01 | 64 | 64 | 62 | 62 | 305,000 |
| 2015/03/31 | 64 | 65 | 64 | 64 | 42,000 |
| 2015/03/30 | 64 | 65 | 63 | 63 | 67,000 |
| 2015/03/27 | 66 | 67 | 62 | 64 | 295,000 |
| 2015/03/26 | 67 | 69 | 67 | 68 | 231,000 |
| 2015/03/25 | 67 | 69 | 67 | 67 | 256,000 |
| 2015/03/24 | 68 | 68 | 67 | 68 | 34,000 |
| 2015/03/23 | 67 | 68 | 67 | 68 | 37,000 |
| 2015/03/20 | 67 | 68 | 67 | 67 | 134,000 |
| 2015/03/19 | 67 | 68 | 66 | 66 | 164,000 |
| 2015/03/18 | 70 | 70 | 67 | 68 | 605,000 |
| 2015/03/17 | 70 | 71 | 70 | 71 | 105,000 |
| 2015/03/16 | 70 | 70 | 69 | 70 | 129,000 |
| 2015/03/13 | 70 | 71 | 69 | 71 | 232,000 |
| 2015/03/12 | 69 | 70 | 69 | 70 | 250,000 |
| 2015/03/11 | 67 | 69 | 67 | 69 | 209,000 |
| 2015/03/10 | 69 | 70 | 68 | 68 | 572,000 |
| 2015/03/09 | 68 | 69 | 68 | 69 | 168,000 |
| 2015/03/06 | 70 | 71 | 68 | 70 | 763,000 |
| 2015/03/05 | 68 | 72 | 65 | 70 | 2,302,000 |
| 2015/03/04 | 68 | 69 | 66 | 69 | 800,000 |
| 2015/03/03 | 67 | 75 | 67 | 70 | 3,762,000 |
| 2015/03/02 | 69 | 69 | 65 | 67 | 345,000 |
| 2015/02/27 | 68 | 69 | 67 | 69 | 87,000 |
| 2015/02/26 | 71 | 71 | 66 | 68 | 842,000 |
| 2015/02/25 | 69 | 72 | 68 | 72 | 795,000 |
| 2015/02/24 | 66 | 70 | 66 | 70 | 1,272,000 |
| 2015/02/23 | 64 | 66 | 64 | 65 | 123,000 |
| 2015/02/20 | 65 | 65 | 63 | 64 | 218,000 |
| 2015/02/19 | 63 | 67 | 63 | 65 | 892,000 |
| 2015/02/18 | 63 | 64 | 63 | 64 | 26,000 |
| 2015/02/17 | 64 | 64 | 62 | 64 | 38,000 |
| 2015/02/16 | 63 | 64 | 62 | 64 | 57,000 |
| 2015/02/13 | 62 | 64 | 62 | 63 | 94,000 |
| 2015/02/12 | 62 | 63 | 62 | 62 | 61,000 |
| 2015/02/10 | 63 | 63 | 63 | 63 | 68,000 |
| 2015/02/09 | 62 | 63 | 62 | 63 | 40,000 |
| 2015/02/06 | 62 | 63 | 61 | 62 | 197,000 |
| 2015/02/05 | 62 | 63 | 62 | 63 | 11,000 |
| 2015/02/04 | 62 | 63 | 62 | 63 | 17,000 |
| 2015/02/03 | 62 | 63 | 62 | 63 | 62,000 |
| 2015/02/02 | 62 | 63 | 61 | 62 | 68,000 |
| 2015/01/30 | 62 | 63 | 62 | 63 | 25,000 |
| 2015/01/29 | 62 | 63 | 62 | 63 | 65,000 |
| 2015/01/28 | 62 | 63 | 62 | 63 | 121,000 |
| 2015/01/27 | 62 | 64 | 62 | 64 | 56,000 |
| 2015/01/26 | 64 | 64 | 63 | 63 | 42,000 |
| 2015/01/23 | 64 | 64 | 63 | 64 | 203,000 |
| 2015/01/22 | 64 | 65 | 62 | 64 | 272,000 |
| 2015/01/21 | 62 | 66 | 61 | 64 | 350,000 |
| 2015/01/20 | 62 | 62 | 61 | 62 | 41,000 |
| 2015/01/19 | 63 | 63 | 61 | 62 | 36,000 |
| 2015/01/16 | 63 | 63 | 62 | 63 | 115,000 |
| 2015/01/15 | 62 | 63 | 62 | 63 | 36,000 |
| 2015/01/14 | 63 | 63 | 63 | 63 | 5,000 |
| 2015/01/13 | 63 | 63 | 62 | 63 | 65,000 |
| 2015/01/09 | 63 | 63 | 62 | 63 | 33,000 |
| 2015/01/08 | 62 | 63 | 62 | 63 | 40,000 |
| 2015/01/07 | 63 | 63 | 62 | 62 | 54,000 |
| 2015/01/06 | 62 | 63 | 62 | 62 | 109,000 |
| 2015/01/05 | 61 | 62 | 61 | 62 | 23,000 |