8105 堀田丸正(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	60	60	60	60	1,000	120
1998-12-28	55	55	55	55	1,000	110
1998-12-25	70	70	70	70	6,000	140
1998-12-24	60	60	60	60	1,000	120
1998-12-22	62	62	62	62	2,000	124
1998-12-21	65	65	65	65	2,000	130
1998-12-18	65	65	65	65	1,000	130
1998-12-17	68	68	68	68	1,000	136
1998-12-16	70	70	70	70	4,000	140
1998-12-15	65	65	65	65	2,000	130
1998-12-14	78	78	65	65	4,000	130
1998-12-11	65	66	65	65	3,000	130
1998-12-10	61	75	61	75	16,000	150
1998-12-09	73	73	73	73	1,000	146
1998-12-08	73	73	73	73	1,000	146
1998-12-07	73	73	73	73	1,000	146
1998-12-04	73	73	73	73	1,000	146
1998-12-03	70	80	70	80	21,000	160
1998-12-02	73	73	73	73	6,000	146
1998-12-01	78	78	75	75	20,000	150
1998-11-30	65	80	65	80	37,000	160
1998-11-27	62	65	62	65	12,000	130
1998-11-26	65	65	60	60	11,000	120
1998-11-25	65	67	63	63	16,000	126
1998-11-24	60	63	60	61	18,000	122
1998-11-20	59	59	56	59	16,000	118
1998-11-19	55	56	55	56	22,000	112
1998-11-18	52	55	52	55	22,000	110
1998-11-17	52	53	52	52	16,000	104
1998-11-16	52	52	52	52	1,000	104
1998-11-12	52	52	52	52	3,000	104
1998-11-11	50	50	50	50	10,000	100
1998-11-10	52	53	50	50	24,000	100
1998-11-09	50	50	50	50	1,000	100
1998-11-06	51	51	48	48	8,000	96
1998-11-05	51	51	50	50	4,000	100
1998-11-04	48	48	48	48	1,000	96
1998-11-02	54	54	48	48	9,000	96
1998-10-30	48	48	48	48	1,000	96
1998-10-29	48	52	48	52	2,000	104
1998-10-28	55	55	55	55	1,000	110
1998-10-27	56	56	56	56	3,000	112
1998-10-26	56	56	46	46	9,000	92
1998-10-23	51	51	50	51	6,000	102
1998-10-22	57	57	56	56	4,000	112
1998-10-21	56	56	46	46	11,000	92
1998-10-16	58	58	58	58	1,000	116
1998-10-15	50	50	50	50	5,000	100
1998-10-14	58	58	58	58	1,000	116
1998-10-13	57	57	57	57	6,000	114
1998-10-12	56	56	56	56	22,000	112
1998-10-09	55	55	55	55	17,000	110
1998-10-08	55	55	55	55	11,000	110
1998-10-07	45	46	45	45	11,000	90
1998-10-06	50	50	47	47	13,000	94
1998-10-05	50	50	50	50	3,000	100
1998-10-02	55	55	50	50	12,000	100
1998-10-01	50	55	50	55	6,000	110
1998-09-30	55	55	55	55	12,000	110
1998-09-29	55	55	55	55	6,000	110
1998-09-28	55	55	55	55	3,000	110
1998-09-25	60	75	60	75	9,000	150
1998-09-24	59	59	59	59	1,000	118
1998-09-22	60	60	57	57	7,000	114
1998-09-21	62	62	57	57	3,000	114
1998-09-17	57	57	57	57	2,000	114
1998-09-16	55	57	55	57	2,000	114
1998-09-14	65	65	63	63	4,000	126
1998-09-11	56	57	55	55	27,000	110
1998-09-10	63	63	55	55	30,000	110
1998-09-09	61	63	60	61	20,000	122
1998-09-08	60	62	60	61	21,000	122
1998-09-07	65	65	60	65	37,000	130
1998-09-04	61	65	61	65	17,000	130
1998-09-03	67	67	62	62	16,000	124
1998-09-02	70	74	66	67	26,000	134
1998-09-01	63	63	61	61	3,000	122
1998-08-31	65	66	65	66	31,000	132
1998-08-28	60	68	60	68	62,000	136
1998-08-27	85	85	85	85	3,000	170
1998-08-25	95	95	95	95	4,000	190
1998-08-24	93	93	93	93	1,000	186
1998-08-19	92	94	92	93	4,000	186
1998-08-10	97	97	97	97	14,000	194
1998-08-07	97	97	92	97	3,000	194
1998-08-06	91	94	91	94	11,000	188
1998-08-05	92	92	91	91	8,000	182
1998-08-04	93	93	93	93	2,000	186
1998-07-30	95	95	92	92	10,000	184
1998-07-29	95	95	91	92	11,000	184
1998-07-28	100	100	96	96	11,000	192
1998-07-27	101	101	101	101	5,000	202
1998-07-24	95	95	95	95	3,000	190
1998-07-16	100	100	100	100	8,000	200
1998-07-15	101	103	101	103	6,000	206
1998-07-13	100	100	100	100	1,000	200
1998-07-10	106	110	101	110	24,000	220
1998-07-09	110	110	102	102	9,000	204
1998-07-08	96	110	96	110	38,000	220
1998-07-07	102	102	95	95	25,000	190
1998-07-06	102	102	102	102	6,000	204
1998-07-03	95	104	95	102	9,000	204
1998-07-02	110	120	110	120	13,000	240
1998-07-01	106	106	100	104	30,000	208
1998-06-30	95	95	90	90	23,000	180
1998-06-29	99	99	99	99	2,000	198
1998-06-25	90	90	90	90	8,000	180
1998-06-23	99	99	99	99	1,000	198
1998-06-19	100	100	100	100	4,000	200
1998-06-18	100	100	100	100	1,000	200
1998-06-15	90	90	90	90	1,000	180
1998-06-12	95	95	95	95	1,000	190
1998-06-11	100	100	100	100	1,000	200
1998-06-10	110	110	108	110	14,000	220
1998-06-09	95	95	95	95	1,000	190
1998-06-08	95	95	95	95	5,000	190
1998-06-05	90	90	90	90	1,000	180
1998-06-03	95	95	95	95	3,000	190
1998-06-02	95	95	95	95	1,000	190
1998-06-01	99	99	99	99	2,000	198
1998-05-29	99	99	99	99	1,000	198
1998-05-28	90	90	90	90	5,000	180
1998-05-27	110	110	110	110	1,000	220
1998-05-26	105	110	105	110	17,000	220
1998-05-25	108	108	106	106	5,000	212
1998-05-22	93	93	93	93	1,000	186
1998-05-13	96	96	90	90	3,000	180
1998-05-12	110	110	110	110	2,000	220
1998-05-11	104	112	104	112	14,000	224
1998-05-08	92	92	92	92	1,000	184
1998-04-28	91	92	91	92	4,000	184
1998-04-27	97	108	97	108	7,000	216
1998-04-20	106	106	106	106	2,000	212
1998-04-17	106	106	106	106	1,000	212
1998-04-15	101	101	101	101	2,000	202
1998-04-14	101	101	101	101	5,000	202
1998-04-13	102	102	102	102	6,000	204
1998-04-10	110	119	101	101	20,000	202
1998-04-08	105	105	100	105	6,000	210
1998-04-07	100	100	100	100	13,000	200
1998-04-06	92	94	90	94	10,000	188
1998-04-03	94	94	90	90	10,000	180
1998-04-02	100	100	83	94	13,000	188
1998-04-01	101	101	101	101	1,000	202
1998-03-31	110	110	103	103	3,000	206
1998-03-26	115	115	115	115	5,000	230
1998-03-25	123	123	123	123	6,000	246
1998-03-24	115	115	115	115	4,000	230
1998-03-20	110	110	110	110	2,000	220
1998-03-19	120	120	120	120	3,000	240
1998-03-18	126	126	120	120	4,000	240
1998-03-17	130	130	121	121	4,000	242
1998-03-16	130	130	130	130	2,000	260
1998-03-13	120	120	120	120	3,000	240
1998-03-12	120	120	120	120	5,000	240
1998-03-11	138	140	138	140	5,000	280
1998-03-10	128	128	128	128	7,000	256
1998-03-09	128	128	128	128	1,000	256
1998-03-05	137	137	137	137	1,000	274
1998-03-04	130	138	130	138	2,000	276
1998-03-02	139	140	135	135	24,000	270
1998-02-27	122	122	119	122	71,000	244
1998-02-26	121	121	120	120	14,000	240
1998-02-25	122	122	121	121	6,000	242
1998-02-24	120	120	117	117	7,000	234
1998-02-23	125	125	125	125	4,000	250
1998-02-20	125	128	125	128	5,000	256
1998-02-19	128	130	128	128	6,000	256
1998-02-18	133	133	130	130	5,000	260
1998-02-17	128	128	128	128	13,000	256
1998-02-16	140	140	137	137	12,000	274
1998-02-13	145	145	145	145	19,000	290
1998-02-12	150	150	145	145	15,000	290
1998-02-10	140	144	140	144	36,000	288
1998-02-09	141	143	140	140	12,000	280
1998-02-06	131	145	131	140	35,000	280
1998-02-05	131	132	121	121	19,000	242
1998-02-04	139	140	135	135	8,000	270
1998-02-03	144	144	132	140	16,000	280
1998-02-02	150	150	149	149	11,000	298
1998-01-29	218	218	200	200	15,000	400
1998-01-28	220	220	210	219	72,000	438
1998-01-27	190	200	180	195	75,000	390
1998-01-26	120	140	120	140	16,000	280
1998-01-23	109	125	109	125	9,000	250
1998-01-22	90	105	90	100	34,000	200
1998-01-21	90	90	90	90	8,000	180
1998-01-20	72	73	72	73	3,000	146
1998-01-16	82	82	82	82	1,000	164
1998-01-14	72	72	72	72	1,000	144
1998-01-13	90	90	90	90	17,000	180
1998-01-12	81	81	81	81	5,000	162
1998-01-09	76	76	76	76	4,000	152
1998-01-06	76	76	76	76	1,000	152

分割・併合履歴： [2016-09-28]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31