8105 堀田丸正(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	40	40	40	40	26,000	80
2010-12-29	40	41	40	41	10,000	82
2010-12-28	40	40	39	40	3,000	80
2010-12-27	41	41	39	40	17,000	80
2010-12-24	40	41	40	40	28,000	80
2010-12-22	39	40	39	39	101,000	78
2010-12-21	40	41	39	40	75,000	80
2010-12-20	40	41	40	40	89,000	80
2010-12-17	38	47	38	39	387,000	78
2010-12-16	38	40	38	38	19,000	76
2010-12-15	36	39	36	39	52,000	78
2010-12-14	37	37	36	37	13,000	74
2010-12-13	37	38	37	37	13,000	74
2010-12-10	37	37	36	36	19,000	72
2010-12-09	36	37	35	36	27,000	72
2010-12-08	36	37	36	37	2,000	74
2010-12-07	36	37	36	36	12,000	72
2010-12-06	35	35	35	35	5,000	70
2010-12-03	36	36	35	35	109,000	70
2010-12-02	36	36	36	36	1,000	72
2010-12-01	36	36	36	36	3,000	72
2010-11-29	36	38	36	37	20,000	74
2010-11-26	37	37	36	37	21,000	74
2010-11-25	37	37	36	36	7,000	72
2010-11-24	35	37	35	37	10,000	74
2010-11-22	36	37	36	37	5,000	74
2010-11-19	37	37	35	35	14,000	70
2010-11-18	35	35	34	35	10,000	70
2010-11-17	35	35	35	35	3,000	70
2010-11-16	34	35	33	34	11,000	68
2010-11-15	34	34	34	34	10,000	68
2010-11-12	34	35	34	35	2,000	70
2010-11-11	35	35	35	35	3,000	70
2010-11-10	35	35	35	35	10,000	70
2010-11-09	35	35	34	35	4,000	70
2010-11-08	34	35	34	35	12,000	70
2010-11-05	33	33	33	33	14,000	66
2010-11-04	34	34	33	33	7,000	66
2010-11-02	33	33	33	33	2,000	66
2010-11-01	33	34	33	34	4,000	68
2010-10-29	35	35	35	35	3,000	70
2010-10-28	34	34	34	34	1,000	68
2010-10-26	34	34	34	34	3,000	68
2010-10-25	35	35	34	34	8,000	68
2010-10-22	34	34	33	33	10,000	66
2010-10-20	33	34	33	34	20,000	68
2010-10-19	33	33	33	33	14,000	66
2010-10-18	33	34	33	33	18,000	66
2010-10-15	33	34	33	33	77,000	66
2010-10-14	35	35	34	34	2,000	68
2010-10-13	33	35	33	34	27,000	68
2010-10-12	34	34	33	33	11,000	66
2010-10-08	33	34	33	33	9,000	66
2010-10-07	33	34	33	33	23,000	66
2010-10-06	33	33	33	33	9,000	66
2010-10-05	33	33	32	33	11,000	66
2010-10-04	33	34	33	33	15,000	66
2010-10-01	33	33	33	33	71,000	66
2010-09-30	34	34	34	34	13,000	68
2010-09-29	34	34	34	34	18,000	68
2010-09-28	35	35	33	34	71,000	68
2010-09-27	37	37	36	36	16,000	72
2010-09-24	37	37	35	36	195,000	72
2010-09-22	37	39	37	39	66,000	78
2010-09-21	40	40	39	40	3,000	80
2010-09-15	39	40	39	40	8,000	80
2010-09-14	40	40	40	40	1,000	80
2010-09-13	39	40	39	40	10,000	80
2010-09-10	40	40	39	39	8,000	78
2010-09-09	39	39	39	39	4,000	78
2010-09-08	38	40	38	40	9,000	80
2010-09-07	39	39	38	39	30,000	78
2010-09-06	39	39	39	39	4,000	78
2010-09-03	39	39	39	39	3,000	78
2010-09-02	39	39	39	39	1,000	78
2010-09-01	39	39	39	39	5,000	78
2010-08-31	39	39	39	39	1,000	78
2010-08-30	39	40	39	40	2,000	80
2010-08-27	38	40	38	40	15,000	80
2010-08-26	40	40	40	40	1,000	80
2010-08-25	38	39	38	39	7,000	78
2010-08-24	38	39	38	38	16,000	76
2010-08-23	38	39	38	39	11,000	78
2010-08-20	39	39	38	38	40,000	76
2010-08-19	39	39	39	39	1,000	78
2010-08-18	39	39	39	39	6,000	78
2010-08-17	39	39	39	39	3,000	78
2010-08-16	40	40	39	40	4,000	80
2010-08-13	41	41	40	40	12,000	80
2010-08-12	40	40	40	40	2,000	80
2010-08-10	43	43	40	41	32,000	82
2010-08-09	41	41	40	41	7,000	82
2010-08-06	41	41	41	41	2,000	82
2010-08-05	41	41	41	41	19,000	82
2010-08-04	41	42	41	42	2,000	84
2010-08-03	42	42	41	41	17,000	82
2010-08-02	43	43	43	43	2,000	86
2010-07-30	42	43	42	42	10,000	84
2010-07-29	41	42	41	41	43,000	82
2010-07-28	42	42	42	42	1,000	84
2010-07-27	42	43	42	42	3,000	84
2010-07-26	44	44	44	44	14,000	88
2010-07-23	42	42	42	42	1,000	84
2010-07-22	41	41	41	41	2,000	82
2010-07-21	41	41	41	41	2,000	82
2010-07-20	41	42	41	42	3,000	84
2010-07-16	42	42	41	41	15,000	82
2010-07-15	42	42	42	42	1,000	84
2010-07-14	43	43	43	43	1,000	86
2010-07-13	43	43	43	43	2,000	86
2010-07-12	44	44	42	42	9,000	84
2010-07-09	43	43	43	43	1,000	86
2010-07-08	43	44	43	44	5,000	88
2010-07-06	42	43	42	43	2,000	86
2010-07-05	43	43	42	42	4,000	84
2010-07-02	42	42	42	42	1,000	84
2010-07-01	41	42	41	42	12,000	84
2010-06-30	41	41	41	41	11,000	82
2010-06-29	42	43	42	43	2,000	86
2010-06-28	42	43	42	43	6,000	86
2010-06-25	43	43	42	42	9,000	84
2010-06-24	42	42	42	42	3,000	84
2010-06-23	43	43	41	42	26,000	84
2010-06-22	43	43	43	43	1,000	86
2010-06-21	42	44	42	43	9,000	86
2010-06-18	42	43	42	43	6,000	86
2010-06-17	42	42	42	42	2,000	84
2010-06-16	43	44	42	43	37,000	86
2010-06-14	42	43	42	43	2,000	86
2010-06-11	42	42	41	42	8,000	84
2010-06-10	42	42	41	41	6,000	82
2010-06-09	42	43	42	42	5,000	84
2010-06-08	42	42	42	42	10,000	84
2010-06-07	44	44	42	42	44,000	84
2010-06-04	44	45	44	45	7,000	90
2010-06-03	44	45	44	45	2,000	90
2010-06-02	43	45	43	45	13,000	90
2010-06-01	42	44	42	44	25,000	88
2010-05-31	43	43	43	43	9,000	86
2010-05-28	42	43	42	43	13,000	86
2010-05-27	43	43	41	41	25,000	82
2010-05-26	42	43	41	43	20,000	86
2010-05-25	43	43	42	42	31,000	84
2010-05-24	41	42	41	41	72,000	82
2010-05-21	42	44	42	44	26,000	88
2010-05-20	44	45	43	45	15,000	90
2010-05-19	45	45	44	45	27,000	90
2010-05-18	45	46	45	46	11,000	92
2010-05-17	45	46	45	45	19,000	90
2010-05-14	45	46	45	45	23,000	90
2010-05-13	47	47	46	46	11,000	92
2010-05-12	45	46	45	46	33,000	92
2010-05-11	47	47	47	47	22,000	94
2010-05-10	47	47	47	47	7,000	94
2010-05-07	46	47	44	47	46,000	94
2010-05-06	48	48	47	47	22,000	94
2010-04-30	49	49	48	48	11,000	96
2010-04-28	47	49	47	49	46,000	98
2010-04-27	48	48	48	48	12,000	96
2010-04-26	49	49	47	48	14,000	96
2010-04-23	48	48	46	47	62,000	94
2010-04-22	47	48	47	48	13,000	96
2010-04-21	48	49	48	48	15,000	96
2010-04-20	49	49	49	49	2,000	98
2010-04-19	49	49	48	48	38,000	96
2010-04-16	50	50	49	49	67,000	98
2010-04-15	50	51	48	51	193,000	102
2010-04-14	48	50	48	50	36,000	100
2010-04-13	48	48	48	48	26,000	96
2010-04-12	47	48	46	48	70,000	96
2010-04-09	46	47	46	47	47,000	94
2010-04-08	46	46	46	46	14,000	92
2010-04-07	46	46	46	46	59,000	92
2010-04-06	46	46	46	46	27,000	92
2010-04-05	46	48	46	46	68,000	92
2010-04-02	47	47	46	46	21,000	92
2010-04-01	47	47	47	47	27,000	94
2010-03-31	47	48	47	47	56,000	94
2010-03-30	46	49	46	47	134,000	94
2010-03-29	47	47	46	46	128,000	92
2010-03-26	51	51	49	51	104,000	102
2010-03-25	52	52	50	51	57,000	102
2010-03-24	52	52	51	52	145,000	104
2010-03-23	50	52	50	52	101,000	104
2010-03-19	50	50	49	50	9,000	100
2010-03-18	49	49	48	49	35,000	98
2010-03-17	49	49	48	49	23,000	98
2010-03-16	49	49	48	49	68,000	98
2010-03-15	48	48	47	48	98,000	96
2010-03-12	47	48	47	48	27,000	96
2010-03-11	48	48	47	47	37,000	94
2010-03-10	47	47	46	47	60,000	94
2010-03-09	47	47	46	47	19,000	94
2010-03-08	46	47	46	46	39,000	92
2010-03-05	46	46	45	46	29,000	92
2010-03-04	45	46	45	45	6,000	90
2010-03-03	45	46	45	45	20,000	90
2010-03-02	46	46	45	45	5,000	90
2010-03-01	45	45	45	45	12,000	90
2010-02-26	45	45	45	45	10,000	90
2010-02-25	45	45	45	45	20,000	90
2010-02-24	45	45	44	45	12,000	90
2010-02-23	45	45	44	45	10,000	90
2010-02-22	45	45	44	45	3,000	90
2010-02-19	43	44	43	44	26,000	88
2010-02-18	44	44	44	44	8,000	88
2010-02-17	43	44	43	44	52,000	88
2010-02-16	45	45	44	44	9,000	88
2010-02-15	45	45	43	45	19,000	90
2010-02-12	44	44	43	43	24,000	86
2010-02-10	44	45	44	45	45,000	90
2010-02-09	44	44	43	43	10,000	86
2010-02-08	45	45	43	43	20,000	86
2010-02-05	44	44	44	44	10,000	88
2010-02-04	45	45	44	44	11,000	88
2010-02-03	45	46	45	46	13,000	92
2010-02-02	44	44	44	44	8,000	88
2010-02-01	45	45	44	45	48,000	90
2010-01-29	46	48	45	45	135,000	90
2010-01-28	45	45	45	45	16,000	90
2010-01-27	45	46	45	45	8,000	90
2010-01-26	45	45	45	45	3,000	90
2010-01-25	46	46	45	46	16,000	92
2010-01-21	46	46	46	46	14,000	92
2010-01-20	46	47	44	45	146,000	90
2010-01-19	45	45	45	45	21,000	90
2010-01-18	45	45	45	45	5,000	90
2010-01-15	46	46	44	44	260,000	88
2010-01-14	47	48	47	48	28,000	96
2010-01-12	47	48	47	48	23,000	96
2010-01-08	47	47	47	47	1,000	94
2010-01-07	47	48	47	47	29,000	94
2010-01-06	48	48	48	48	7,000	96
2010-01-05	48	48	47	47	3,000	94
2010-01-04	47	48	46	48	17,000	96

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