8105 堀田丸正(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	123	123	120	122	94,400	122
2016-12-29	123	124	122	123	52,200	123
2016-12-28	122	124	122	123	94,300	123
2016-12-27	121	126	120	122	380,500	122
2016-12-26	122	123	121	121	54,500	121
2016-12-22	120	123	119	122	209,800	122
2016-12-21	119	122	119	120	88,700	120
2016-12-20	119	121	118	119	66,100	119
2016-12-19	121	121	117	118	109,300	118
2016-12-16	122	122	118	118	119,400	118
2016-12-15	122	124	120	120	171,800	120
2016-12-14	127	132	119	123	1,599,000	123
2016-12-13	118	119	117	118	67,600	118
2016-12-12	117	121	117	118	87,500	118
2016-12-09	119	119	116	117	56,300	117
2016-12-08	119	120	116	118	176,600	118
2016-12-07	118	121	117	119	245,100	119
2016-12-06	118	118	116	117	81,300	117
2016-12-05	116	118	115	117	102,400	117
2016-12-02	113	116	112	116	170,500	116
2016-12-01	114	117	113	113	130,800	113
2016-11-30	114	114	112	113	57,200	113
2016-11-29	113	114	112	113	79,500	113
2016-11-28	113	113	111	113	122,000	113
2016-11-25	114	114	111	112	134,400	112
2016-11-24	116	116	112	114	196,500	114
2016-11-22	113	116	112	116	150,300	116
2016-11-21	113	115	111	114	286,600	114
2016-11-18	116	119	111	111	710,200	111
2016-11-17	118	120	114	115	325,500	115
2016-11-16	115	123	112	119	763,500	119
2016-11-15	115	116	110	115	854,800	115
2016-11-14	125	130	114	114	2,427,900	114
2016-11-11	105	144	105	118	13,912,300	118
2016-11-10	101	102	99	100	74,100	100
2016-11-09	103	103	97	98	114,800	98
2016-11-08	103	103	102	102	2,800	102
2016-11-07	103	103	103	103	6,600	103
2016-11-04	103	103	102	102	25,700	102
2016-11-02	103	105	103	103	19,100	103
2016-11-01	104	105	104	104	43,000	104
2016-10-31	104	104	103	104	8,600	104
2016-10-28	104	104	103	104	8,700	104
2016-10-27	103	104	103	104	3,700	104
2016-10-26	103	104	102	103	9,500	103
2016-10-25	104	104	103	103	21,000	103
2016-10-24	103	104	102	104	25,700	104
2016-10-21	104	104	102	103	4,400	103
2016-10-20	103	104	102	102	43,600	102
2016-10-19	103	103	102	103	34,900	103
2016-10-17	101	102	101	101	19,400	101
2016-10-13	103	103	100	102	35,300	102
2016-10-12	103	103	101	102	14,600	102
2016-10-11	102	103	101	103	27,400	103
2016-10-07	102	102	101	101	19,100	101
2016-10-06	102	102	101	102	6,200	102
2016-10-05	102	103	101	101	35,100	101
2016-10-04	102	103	101	102	23,700	102
2016-10-03	101	107	101	102	147,900	102
2016-09-30	99	101	99	100	46,100	100
2016-09-29	98	100	98	99	60,300	99
2016-09-28	100	101	97	100	196,100	100
2016-09-27	52	56	51	51	1,550,000	102
2016-09-26	53	56	52	53	511,000	106
2016-09-23	51	53	51	52	52,000	104
2016-09-21	52	53	51	53	61,000	106
2016-09-20	52	53	52	53	31,000	106
2016-09-16	53	53	53	53	42,000	106
2016-09-15	53	53	53	53	12,000	106
2016-09-14	54	54	54	54	19,000	108
2016-09-13	54	55	54	54	9,000	108
2016-09-12	55	55	54	54	50,000	108
2016-09-09	55	55	55	55	4,000	110
2016-09-08	55	55	55	55	48,000	110
2016-09-07	55	55	55	55	24,000	110
2016-09-06	53	56	53	55	128,000	110
2016-09-05	54	54	53	54	54,000	108
2016-09-02	53	54	53	53	5,000	106
2016-09-01	53	54	53	54	24,000	108
2016-08-31	53	54	53	53	32,000	106
2016-08-30	53	53	53	53	11,000	106
2016-08-29	53	53	53	53	50,000	106
2016-08-26	55	55	53	53	87,000	106
2016-08-25	55	55	54	55	10,000	110
2016-08-24	55	56	55	55	16,000	110
2016-08-23	55	56	54	55	33,000	110
2016-08-22	54	56	54	56	185,000	112
2016-08-19	54	55	53	54	218,000	108
2016-08-18	54	58	54	55	922,000	110
2016-08-17	55	55	55	55	82,000	110
2016-08-16	55	55	55	55	17,000	110
2016-08-15	56	56	56	56	21,000	112
2016-08-12	55	57	55	57	80,000	114
2016-08-10	57	57	55	56	165,000	112
2016-08-09	53	56	52	56	456,000	112
2016-08-08	52	53	51	52	65,000	104
2016-08-05	52	52	51	52	41,000	104
2016-08-04	51	52	51	51	90,000	102
2016-08-03	51	52	50	50	367,000	100
2016-08-02	51	51	50	51	36,000	102
2016-08-01	51	52	51	51	57,000	102
2016-07-29	51	52	51	51	69,000	102
2016-07-28	54	54	51	51	341,000	102
2016-07-27	52	56	52	53	381,000	106
2016-07-26	53	53	51	52	143,000	104
2016-07-25	52	53	51	53	124,000	106
2016-07-22	51	52	50	52	84,000	104
2016-07-21	53	53	51	52	118,000	104
2016-07-20	52	53	52	53	31,000	106
2016-07-19	53	53	53	53	1,000	106
2016-07-15	53	53	52	53	34,000	106
2016-07-14	52	54	52	54	18,000	108
2016-07-13	53	53	53	53	26,000	106
2016-07-12	54	54	52	53	72,000	106
2016-07-11	53	54	52	54	39,000	108
2016-07-08	52	52	52	52	4,000	104
2016-07-07	53	53	51	52	21,000	104
2016-07-06	52	52	52	52	11,000	104
2016-07-05	52	53	52	53	140,000	106
2016-07-04	53	54	53	53	33,000	106
2016-07-01	52	53	52	53	32,000	106
2016-06-30	52	52	51	52	29,000	104
2016-06-29	51	52	50	52	36,000	104
2016-06-28	51	51	50	51	60,000	102
2016-06-27	50	51	49	51	28,000	102
2016-06-24	52	52	47	50	377,000	100
2016-06-23	53	53	52	52	10,000	104
2016-06-22	52	53	51	53	37,000	106
2016-06-21	53	53	51	52	93,000	104
2016-06-20	52	53	52	53	92,000	106
2016-06-17	52	52	51	52	75,000	104
2016-06-16	53	53	51	51	116,000	102
2016-06-15	53	54	52	54	38,000	108
2016-06-14	55	55	52	54	273,000	108
2016-06-13	56	56	55	55	76,000	110
2016-06-10	55	56	55	56	57,000	112
2016-06-09	55	57	55	57	95,000	114
2016-06-08	56	56	56	56	95,000	112
2016-06-07	57	57	56	56	75,000	112
2016-06-06	57	58	57	57	70,000	114
2016-06-03	57	58	57	57	46,000	114
2016-06-02	57	57	57	57	28,000	114
2016-06-01	57	58	57	57	158,000	114
2016-05-31	57	57	57	57	59,000	114
2016-05-30	57	58	57	58	3,000	116
2016-05-27	57	58	57	57	46,000	114
2016-05-26	57	57	57	57	74,000	114
2016-05-25	58	58	56	56	118,000	112
2016-05-24	57	57	56	57	39,000	114
2016-05-23	57	57	57	57	32,000	114
2016-05-20	57	58	56	57	64,000	114
2016-05-19	56	57	56	57	137,000	114
2016-05-18	58	58	56	56	105,000	112
2016-05-17	58	58	57	58	36,000	116
2016-05-16	60	61	57	58	358,000	116
2016-05-13	59	62	59	61	309,000	122
2016-05-12	60	61	58	59	394,000	118
2016-05-11	58	61	58	60	141,000	120
2016-05-10	57	58	56	58	75,000	116
2016-05-09	56	57	56	57	22,000	114
2016-05-06	57	57	56	57	8,000	114
2016-05-02	56	57	56	57	64,000	114
2016-04-28	57	57	56	57	63,000	114
2016-04-27	57	57	56	57	41,000	114
2016-04-26	58	58	56	57	333,000	114
2016-04-25	58	58	57	58	14,000	116
2016-04-22	57	58	56	57	49,000	114
2016-04-21	58	58	56	57	112,000	114
2016-04-20	56	59	56	57	293,000	114
2016-04-19	55	56	55	55	44,000	110
2016-04-18	55	55	54	54	85,000	108
2016-04-15	58	58	55	56	434,000	112
2016-04-14	58	60	57	57	211,000	114
2016-04-13	57	58	57	57	56,000	114
2016-04-12	58	59	56	57	481,000	114
2016-04-11	54	71	54	57	2,432,000	114
2016-04-08	52	54	52	54	88,000	108
2016-04-07	52	53	52	53	24,000	106
2016-04-06	52	53	52	52	37,000	104
2016-04-05	54	54	52	53	124,000	106
2016-04-04	55	55	54	54	117,000	108
2016-04-01	57	57	55	55	106,000	110
2016-03-31	57	58	56	57	106,000	114
2016-03-30	58	58	57	57	104,000	114
2016-03-29	59	59	57	58	148,000	116
2016-03-28	61	62	60	61	55,000	122
2016-03-25	61	62	61	61	52,000	122
2016-03-24	62	62	60	61	64,000	122
2016-03-23	62	62	61	61	55,000	122
2016-03-22	61	61	61	61	39,000	122
2016-03-18	60	61	59	61	90,000	122
2016-03-17	62	63	60	61	159,000	122
2016-03-16	62	62	61	62	57,000	124
2016-03-15	61	62	60	61	136,000	122
2016-03-14	60	61	60	60	106,000	120
2016-03-11	59	59	58	59	31,000	118
2016-03-10	59	59	58	59	27,000	118
2016-03-09	59	59	58	58	27,000	116
2016-03-08	61	61	57	59	173,000	118
2016-03-07	62	62	60	60	109,000	120
2016-03-04	60	62	60	61	198,000	122
2016-03-03	58	59	58	59	66,000	118
2016-03-02	58	58	57	58	41,000	116
2016-03-01	58	58	56	57	119,000	114
2016-02-29	59	59	57	58	205,000	116
2016-02-26	58	58	58	58	62,000	116
2016-02-25	57	59	56	57	121,000	114
2016-02-24	56	57	55	56	50,000	112
2016-02-23	55	61	55	56	634,000	112
2016-02-22	55	56	54	55	71,000	110
2016-02-19	53	56	53	56	166,000	112
2016-02-18	53	54	53	53	84,000	106
2016-02-17	53	53	52	53	72,000	106
2016-02-16	50	53	50	53	90,000	106
2016-02-15	49	51	49	51	99,000	102
2016-02-12	51	51	47	48	338,000	96
2016-02-10	53	53	51	51	162,000	102
2016-02-09	53	54	52	52	106,000	104
2016-02-08	54	55	53	54	46,000	108
2016-02-05	55	56	54	54	127,000	108
2016-02-04	55	57	55	56	92,000	112
2016-02-03	57	57	55	55	170,000	110
2016-02-02	57	59	57	57	106,000	114
2016-02-01	57	58	55	58	188,000	116
2016-01-29	55	57	55	56	116,000	112
2016-01-28	55	56	55	55	59,000	110
2016-01-27	55	56	55	55	53,000	110
2016-01-26	53	55	53	55	100,000	110
2016-01-25	54	55	53	54	71,000	108
2016-01-22	52	54	52	53	133,000	106
2016-01-21	53	54	51	51	118,000	102
2016-01-20	56	57	53	54	168,000	108
2016-01-19	55	56	55	56	108,000	112
2016-01-18	53	55	52	55	145,000	110
2016-01-15	55	56	54	54	127,000	108
2016-01-14	55	55	54	55	321,000	110
2016-01-13	55	57	55	57	109,000	114
2016-01-12	57	58	55	55	243,000	110
2016-01-08	56	57	56	57	78,000	114
2016-01-07	57	58	56	56	210,000	112
2016-01-06	59	61	58	58	432,000	116
2016-01-05	56	59	56	59	76,000	118
2016-01-04	57	58	57	57	106,000	114

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