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 |
---|---|---|---|---|---|
2016/12/30 | 123 | 123 | 120 | 122 | 94,400 |
2016/12/29 | 123 | 124 | 122 | 123 | 52,200 |
2016/12/28 | 122 | 124 | 122 | 123 | 94,300 |
2016/12/27 | 121 | 126 | 120 | 122 | 380,500 |
2016/12/26 | 122 | 123 | 121 | 121 | 54,500 |
2016/12/22 | 120 | 123 | 119 | 122 | 209,800 |
2016/12/21 | 119 | 122 | 119 | 120 | 88,700 |
2016/12/20 | 119 | 121 | 118 | 119 | 66,100 |
2016/12/19 | 121 | 121 | 117 | 118 | 109,300 |
2016/12/16 | 122 | 122 | 118 | 118 | 119,400 |
2016/12/15 | 122 | 124 | 120 | 120 | 171,800 |
2016/12/14 | 127 | 132 | 119 | 123 | 1,599,000 |
2016/12/13 | 118 | 119 | 117 | 118 | 67,600 |
2016/12/12 | 117 | 121 | 117 | 118 | 87,500 |
2016/12/09 | 119 | 119 | 116 | 117 | 56,300 |
2016/12/08 | 119 | 120 | 116 | 118 | 176,600 |
2016/12/07 | 118 | 121 | 117 | 119 | 245,100 |
2016/12/06 | 118 | 118 | 116 | 117 | 81,300 |
2016/12/05 | 116 | 118 | 115 | 117 | 102,400 |
2016/12/02 | 113 | 116 | 112 | 116 | 170,500 |
2016/12/01 | 114 | 117 | 113 | 113 | 130,800 |
2016/11/30 | 114 | 114 | 112 | 113 | 57,200 |
2016/11/29 | 113 | 114 | 112 | 113 | 79,500 |
2016/11/28 | 113 | 113 | 111 | 113 | 122,000 |
2016/11/25 | 114 | 114 | 111 | 112 | 134,400 |
2016/11/24 | 116 | 116 | 112 | 114 | 196,500 |
2016/11/22 | 113 | 116 | 112 | 116 | 150,300 |
2016/11/21 | 113 | 115 | 111 | 114 | 286,600 |
2016/11/18 | 116 | 119 | 111 | 111 | 710,200 |
2016/11/17 | 118 | 120 | 114 | 115 | 325,500 |
2016/11/16 | 115 | 123 | 112 | 119 | 763,500 |
2016/11/15 | 115 | 116 | 110 | 115 | 854,800 |
2016/11/14 | 125 | 130 | 114 | 114 | 2,427,900 |
2016/11/11 | 105 | 144 | 105 | 118 | 13,912,300 |
2016/11/10 | 101 | 102 | 99 | 100 | 74,100 |
2016/11/09 | 103 | 103 | 97 | 98 | 114,800 |
2016/11/08 | 103 | 103 | 102 | 102 | 2,800 |
2016/11/07 | 103 | 103 | 103 | 103 | 6,600 |
2016/11/04 | 103 | 103 | 102 | 102 | 25,700 |
2016/11/02 | 103 | 105 | 103 | 103 | 19,100 |
2016/11/01 | 104 | 105 | 104 | 104 | 43,000 |
2016/10/31 | 104 | 104 | 103 | 104 | 8,600 |
2016/10/28 | 104 | 104 | 103 | 104 | 8,700 |
2016/10/27 | 103 | 104 | 103 | 104 | 3,700 |
2016/10/26 | 103 | 104 | 102 | 103 | 9,500 |
2016/10/25 | 104 | 104 | 103 | 103 | 21,000 |
2016/10/24 | 103 | 104 | 102 | 104 | 25,700 |
2016/10/21 | 104 | 104 | 102 | 103 | 4,400 |
2016/10/20 | 103 | 104 | 102 | 102 | 43,600 |
2016/10/19 | 103 | 103 | 102 | 103 | 34,900 |
2016/10/18 | 102 | 103 | 102 | 102 | 39,800 |
2016/10/17 | 101 | 102 | 101 | 101 | 19,400 |
2016/10/14 | 100 | 102 | 100 | 101 | 23,600 |
2016/10/13 | 103 | 103 | 100 | 102 | 35,300 |
2016/10/12 | 103 | 103 | 101 | 102 | 14,600 |
2016/10/11 | 102 | 103 | 101 | 103 | 27,400 |
2016/10/07 | 102 | 102 | 101 | 101 | 19,100 |
2016/10/06 | 102 | 102 | 101 | 102 | 6,200 |
2016/10/05 | 102 | 103 | 101 | 101 | 35,100 |
2016/10/04 | 102 | 103 | 101 | 102 | 23,700 |
2016/10/03 | 101 | 107 | 101 | 102 | 147,900 |
2016/09/30 | 99 | 101 | 99 | 100 | 46,100 |
2016/09/29 | 98 | 100 | 98 | 99 | 60,300 |
2016/09/28 | 100 | 101 | 97 | 100 | 196,100 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 52 | 56 | 51 | 51 | 1,550,000 |
2016/09/26 | 53 | 56 | 52 | 53 | 511,000 |
2016/09/23 | 51 | 53 | 51 | 52 | 52,000 |
2016/09/21 | 52 | 53 | 51 | 53 | 61,000 |
2016/09/20 | 52 | 53 | 52 | 53 | 31,000 |
2016/09/16 | 53 | 53 | 53 | 53 | 42,000 |
2016/09/15 | 53 | 53 | 53 | 53 | 12,000 |
2016/09/14 | 54 | 54 | 54 | 54 | 19,000 |
2016/09/13 | 54 | 55 | 54 | 54 | 9,000 |
2016/09/12 | 55 | 55 | 54 | 54 | 50,000 |
2016/09/09 | 55 | 55 | 55 | 55 | 4,000 |
2016/09/08 | 55 | 55 | 55 | 55 | 48,000 |
2016/09/07 | 55 | 55 | 55 | 55 | 24,000 |
2016/09/06 | 53 | 56 | 53 | 55 | 128,000 |
2016/09/05 | 54 | 54 | 53 | 54 | 54,000 |
2016/09/02 | 53 | 54 | 53 | 53 | 5,000 |
2016/09/01 | 53 | 54 | 53 | 54 | 24,000 |
2016/08/31 | 53 | 54 | 53 | 53 | 32,000 |
2016/08/30 | 53 | 53 | 53 | 53 | 11,000 |
2016/08/29 | 53 | 53 | 53 | 53 | 50,000 |
2016/08/26 | 55 | 55 | 53 | 53 | 87,000 |
2016/08/25 | 55 | 55 | 54 | 55 | 10,000 |
2016/08/24 | 55 | 56 | 55 | 55 | 16,000 |
2016/08/23 | 55 | 56 | 54 | 55 | 33,000 |
2016/08/22 | 54 | 56 | 54 | 56 | 185,000 |
2016/08/19 | 54 | 55 | 53 | 54 | 218,000 |
2016/08/18 | 54 | 58 | 54 | 55 | 922,000 |
2016/08/17 | 55 | 55 | 55 | 55 | 82,000 |
2016/08/16 | 55 | 55 | 55 | 55 | 17,000 |
2016/08/15 | 56 | 56 | 56 | 56 | 21,000 |
2016/08/12 | 55 | 57 | 55 | 57 | 80,000 |
2016/08/10 | 57 | 57 | 55 | 56 | 165,000 |
2016/08/09 | 53 | 56 | 52 | 56 | 456,000 |
2016/08/08 | 52 | 53 | 51 | 52 | 65,000 |
2016/08/05 | 52 | 52 | 51 | 52 | 41,000 |
2016/08/04 | 51 | 52 | 51 | 51 | 90,000 |
2016/08/03 | 51 | 52 | 50 | 50 | 367,000 |
2016/08/02 | 51 | 51 | 50 | 51 | 36,000 |
2016/08/01 | 51 | 52 | 51 | 51 | 57,000 |
2016/07/29 | 51 | 52 | 51 | 51 | 69,000 |
2016/07/28 | 54 | 54 | 51 | 51 | 341,000 |
2016/07/27 | 52 | 56 | 52 | 53 | 381,000 |
2016/07/26 | 53 | 53 | 51 | 52 | 143,000 |
2016/07/25 | 52 | 53 | 51 | 53 | 124,000 |
2016/07/22 | 51 | 52 | 50 | 52 | 84,000 |
2016/07/21 | 53 | 53 | 51 | 52 | 118,000 |
2016/07/20 | 52 | 53 | 52 | 53 | 31,000 |
2016/07/19 | 53 | 53 | 53 | 53 | 1,000 |
2016/07/15 | 53 | 53 | 52 | 53 | 34,000 |
2016/07/14 | 52 | 54 | 52 | 54 | 18,000 |
2016/07/13 | 53 | 53 | 53 | 53 | 26,000 |
2016/07/12 | 54 | 54 | 52 | 53 | 72,000 |
2016/07/11 | 53 | 54 | 52 | 54 | 39,000 |
2016/07/08 | 52 | 52 | 52 | 52 | 4,000 |
2016/07/07 | 53 | 53 | 51 | 52 | 21,000 |
2016/07/06 | 52 | 52 | 52 | 52 | 11,000 |
2016/07/05 | 52 | 53 | 52 | 53 | 140,000 |
2016/07/04 | 53 | 54 | 53 | 53 | 33,000 |
2016/07/01 | 52 | 53 | 52 | 53 | 32,000 |
2016/06/30 | 52 | 52 | 51 | 52 | 29,000 |
2016/06/29 | 51 | 52 | 50 | 52 | 36,000 |
2016/06/28 | 51 | 51 | 50 | 51 | 60,000 |
2016/06/27 | 50 | 51 | 49 | 51 | 28,000 |
2016/06/24 | 52 | 52 | 47 | 50 | 377,000 |
2016/06/23 | 53 | 53 | 52 | 52 | 10,000 |
2016/06/22 | 52 | 53 | 51 | 53 | 37,000 |
2016/06/21 | 53 | 53 | 51 | 52 | 93,000 |
2016/06/20 | 52 | 53 | 52 | 53 | 92,000 |
2016/06/17 | 52 | 52 | 51 | 52 | 75,000 |
2016/06/16 | 53 | 53 | 51 | 51 | 116,000 |
2016/06/15 | 53 | 54 | 52 | 54 | 38,000 |
2016/06/14 | 55 | 55 | 52 | 54 | 273,000 |
2016/06/13 | 56 | 56 | 55 | 55 | 76,000 |
2016/06/10 | 55 | 56 | 55 | 56 | 57,000 |
2016/06/09 | 55 | 57 | 55 | 57 | 95,000 |
2016/06/08 | 56 | 56 | 56 | 56 | 95,000 |
2016/06/07 | 57 | 57 | 56 | 56 | 75,000 |
2016/06/06 | 57 | 58 | 57 | 57 | 70,000 |
2016/06/03 | 57 | 58 | 57 | 57 | 46,000 |
2016/06/02 | 57 | 57 | 57 | 57 | 28,000 |
2016/06/01 | 57 | 58 | 57 | 57 | 158,000 |
2016/05/31 | 57 | 57 | 57 | 57 | 59,000 |
2016/05/30 | 57 | 58 | 57 | 58 | 3,000 |
2016/05/27 | 57 | 58 | 57 | 57 | 46,000 |
2016/05/26 | 57 | 57 | 57 | 57 | 74,000 |
2016/05/25 | 58 | 58 | 56 | 56 | 118,000 |
2016/05/24 | 57 | 57 | 56 | 57 | 39,000 |
2016/05/23 | 57 | 57 | 57 | 57 | 32,000 |
2016/05/20 | 57 | 58 | 56 | 57 | 64,000 |
2016/05/19 | 56 | 57 | 56 | 57 | 137,000 |
2016/05/18 | 58 | 58 | 56 | 56 | 105,000 |
2016/05/17 | 58 | 58 | 57 | 58 | 36,000 |
2016/05/16 | 60 | 61 | 57 | 58 | 358,000 |
2016/05/13 | 59 | 62 | 59 | 61 | 309,000 |
2016/05/12 | 60 | 61 | 58 | 59 | 394,000 |
2016/05/11 | 58 | 61 | 58 | 60 | 141,000 |
2016/05/10 | 57 | 58 | 56 | 58 | 75,000 |
2016/05/09 | 56 | 57 | 56 | 57 | 22,000 |
2016/05/06 | 57 | 57 | 56 | 57 | 8,000 |
2016/05/02 | 56 | 57 | 56 | 57 | 64,000 |
2016/04/28 | 57 | 57 | 56 | 57 | 63,000 |
2016/04/27 | 57 | 57 | 56 | 57 | 41,000 |
2016/04/26 | 58 | 58 | 56 | 57 | 333,000 |
2016/04/25 | 58 | 58 | 57 | 58 | 14,000 |
2016/04/22 | 57 | 58 | 56 | 57 | 49,000 |
2016/04/21 | 58 | 58 | 56 | 57 | 112,000 |
2016/04/20 | 56 | 59 | 56 | 57 | 293,000 |
2016/04/19 | 55 | 56 | 55 | 55 | 44,000 |
2016/04/18 | 55 | 55 | 54 | 54 | 85,000 |
2016/04/15 | 58 | 58 | 55 | 56 | 434,000 |
2016/04/14 | 58 | 60 | 57 | 57 | 211,000 |
2016/04/13 | 57 | 58 | 57 | 57 | 56,000 |
2016/04/12 | 58 | 59 | 56 | 57 | 481,000 |
2016/04/11 | 54 | 71 | 54 | 57 | 2,432,000 |
2016/04/08 | 52 | 54 | 52 | 54 | 88,000 |
2016/04/07 | 52 | 53 | 52 | 53 | 24,000 |
2016/04/06 | 52 | 53 | 52 | 52 | 37,000 |
2016/04/05 | 54 | 54 | 52 | 53 | 124,000 |
2016/04/04 | 55 | 55 | 54 | 54 | 117,000 |
2016/04/01 | 57 | 57 | 55 | 55 | 106,000 |
2016/03/31 | 57 | 58 | 56 | 57 | 106,000 |
2016/03/30 | 58 | 58 | 57 | 57 | 104,000 |
2016/03/29 | 59 | 59 | 57 | 58 | 148,000 |
2016/03/28 | 61 | 62 | 60 | 61 | 55,000 |
2016/03/25 | 61 | 62 | 61 | 61 | 52,000 |
2016/03/24 | 62 | 62 | 60 | 61 | 64,000 |
2016/03/23 | 62 | 62 | 61 | 61 | 55,000 |
2016/03/22 | 61 | 61 | 61 | 61 | 39,000 |
2016/03/18 | 60 | 61 | 59 | 61 | 90,000 |
2016/03/17 | 62 | 63 | 60 | 61 | 159,000 |
2016/03/16 | 62 | 62 | 61 | 62 | 57,000 |
2016/03/15 | 61 | 62 | 60 | 61 | 136,000 |
2016/03/14 | 60 | 61 | 60 | 60 | 106,000 |
2016/03/11 | 59 | 59 | 58 | 59 | 31,000 |
2016/03/10 | 59 | 59 | 58 | 59 | 27,000 |
2016/03/09 | 59 | 59 | 58 | 58 | 27,000 |
2016/03/08 | 61 | 61 | 57 | 59 | 173,000 |
2016/03/07 | 62 | 62 | 60 | 60 | 109,000 |
2016/03/04 | 60 | 62 | 60 | 61 | 198,000 |
2016/03/03 | 58 | 59 | 58 | 59 | 66,000 |
2016/03/02 | 58 | 58 | 57 | 58 | 41,000 |
2016/03/01 | 58 | 58 | 56 | 57 | 119,000 |
2016/02/29 | 59 | 59 | 57 | 58 | 205,000 |
2016/02/26 | 58 | 58 | 58 | 58 | 62,000 |
2016/02/25 | 57 | 59 | 56 | 57 | 121,000 |
2016/02/24 | 56 | 57 | 55 | 56 | 50,000 |
2016/02/23 | 55 | 61 | 55 | 56 | 634,000 |
2016/02/22 | 55 | 56 | 54 | 55 | 71,000 |
2016/02/19 | 53 | 56 | 53 | 56 | 166,000 |
2016/02/18 | 53 | 54 | 53 | 53 | 84,000 |
2016/02/17 | 53 | 53 | 52 | 53 | 72,000 |
2016/02/16 | 50 | 53 | 50 | 53 | 90,000 |
2016/02/15 | 49 | 51 | 49 | 51 | 99,000 |
2016/02/12 | 51 | 51 | 47 | 48 | 338,000 |
2016/02/10 | 53 | 53 | 51 | 51 | 162,000 |
2016/02/09 | 53 | 54 | 52 | 52 | 106,000 |
2016/02/08 | 54 | 55 | 53 | 54 | 46,000 |
2016/02/05 | 55 | 56 | 54 | 54 | 127,000 |
2016/02/04 | 55 | 57 | 55 | 56 | 92,000 |
2016/02/03 | 57 | 57 | 55 | 55 | 170,000 |
2016/02/02 | 57 | 59 | 57 | 57 | 106,000 |
2016/02/01 | 57 | 58 | 55 | 58 | 188,000 |
2016/01/29 | 55 | 57 | 55 | 56 | 116,000 |
2016/01/28 | 55 | 56 | 55 | 55 | 59,000 |
2016/01/27 | 55 | 56 | 55 | 55 | 53,000 |
2016/01/26 | 53 | 55 | 53 | 55 | 100,000 |
2016/01/25 | 54 | 55 | 53 | 54 | 71,000 |
2016/01/22 | 52 | 54 | 52 | 53 | 133,000 |
2016/01/21 | 53 | 54 | 51 | 51 | 118,000 |
2016/01/20 | 56 | 57 | 53 | 54 | 168,000 |
2016/01/19 | 55 | 56 | 55 | 56 | 108,000 |
2016/01/18 | 53 | 55 | 52 | 55 | 145,000 |
2016/01/15 | 55 | 56 | 54 | 54 | 127,000 |
2016/01/14 | 55 | 55 | 54 | 55 | 321,000 |
2016/01/13 | 55 | 57 | 55 | 57 | 109,000 |
2016/01/12 | 57 | 58 | 55 | 55 | 243,000 |
2016/01/08 | 56 | 57 | 56 | 57 | 78,000 |
2016/01/07 | 57 | 58 | 56 | 56 | 210,000 |
2016/01/06 | 59 | 61 | 58 | 58 | 432,000 |
2016/01/05 | 56 | 59 | 56 | 59 | 76,000 |
2016/01/04 | 57 | 58 | 57 | 57 | 106,000 |