8105 堀田丸正(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	47	48	47	48	61,400	48
2023-12-28	48	48	47	48	97,100	48
2023-12-27	48	49	48	48	177,400	48
2023-12-26	49	49	48	48	136,800	48
2023-12-25	49	50	49	49	91,500	49
2023-12-22	49	50	49	49	48,900	49
2023-12-21	50	50	49	49	84,700	49
2023-12-20	48	50	48	50	92,600	50
2023-12-19	48	49	48	48	111,100	48
2023-12-18	48	49	48	49	63,800	49
2023-12-15	48	49	48	48	78,800	48
2023-12-14	49	49	48	48	74,600	48
2023-12-13	51	51	48	49	353,500	49
2023-12-12	50	51	50	50	19,900	50
2023-12-11	50	51	50	51	42,700	51
2023-12-08	50	51	50	50	103,300	50
2023-12-07	51	51	50	50	106,800	50
2023-12-06	50	53	50	52	344,300	52
2023-12-05	50	51	50	50	25,000	50
2023-12-04	50	51	50	50	34,800	50
2023-12-01	51	51	50	50	37,600	50
2023-11-30	50	51	50	51	31,600	51
2023-11-29	50	51	50	50	61,800	50
2023-11-28	50	51	50	50	31,600	50
2023-11-27	51	51	50	50	11,700	50
2023-11-24	51	51	50	51	17,000	51
2023-11-22	51	51	50	51	29,000	51
2023-11-21	50	51	50	50	14,000	50
2023-11-20	50	51	50	50	20,300	50
2023-11-17	50	51	50	51	16,300	51
2023-11-16	50	50	50	50	9,800	50
2023-11-15	50	50	50	50	19,600	50
2023-11-14	51	51	50	50	46,500	50
2023-11-13	50	51	50	50	79,000	50
2023-11-10	51	51	50	50	7,400	50
2023-11-09	52	52	50	50	69,200	50
2023-11-08	51	52	50	52	88,700	52
2023-11-07	50	51	50	50	27,500	50
2023-11-06	50	51	50	50	24,700	50
2023-11-02	50	51	50	50	8,600	50
2023-11-01	50	51	50	50	7,800	50
2023-10-31	50	51	50	50	43,700	50
2023-10-30	50	50	50	50	38,200	50
2023-10-27	51	51	50	50	17,100	50
2023-10-26	50	51	50	50	10,500	50
2023-10-25	51	51	50	50	25,800	50
2023-10-24	51	51	50	50	107,900	50
2023-10-23	51	52	51	51	108,000	51
2023-10-20	50	51	50	50	38,900	50
2023-10-19	50	51	50	50	36,700	50
2023-10-18	51	51	51	51	2,300	51
2023-10-17	50	51	50	51	43,500	51
2023-10-16	50	51	50	50	14,700	50
2023-10-13	50	51	50	51	9,300	51
2023-10-12	51	51	50	50	11,500	50
2023-10-11	50	51	50	51	39,400	51
2023-10-10	51	51	50	50	18,200	50
2023-10-06	51	51	50	50	73,900	50
2023-10-05	51	51	50	50	7,200	50
2023-10-04	51	51	50	50	286,900	50
2023-10-03	52	53	51	51	49,600	51
2023-10-02	54	54	52	52	129,600	52
2023-09-29	53	55	53	53	174,500	53
2023-09-28	51	56	51	55	245,900	55
2023-09-27	51	51	51	51	24,600	51
2023-09-26	50	52	50	52	105,900	52
2023-09-25	51	51	51	51	20,600	51
2023-09-22	50	51	50	50	97,900	50
2023-09-21	50	51	50	50	106,300	50
2023-09-20	50	51	50	50	22,000	50
2023-09-19	51	51	50	50	36,200	50
2023-09-15	51	52	50	51	152,400	51
2023-09-14	51	52	51	52	38,500	52
2023-09-13	51	52	51	51	37,100	51
2023-09-12	51	52	51	51	56,900	51
2023-09-11	53	53	50	51	255,700	51
2023-09-08	52	53	52	53	52,900	53
2023-09-07	52	53	52	52	76,800	52
2023-09-06	53	53	52	52	65,500	52
2023-09-05	52	53	52	52	5,300	52
2023-09-04	52	53	52	52	31,900	52
2023-09-01	52	53	51	53	149,700	53
2023-08-31	52	52	51	51	85,800	51
2023-08-30	52	53	52	53	28,500	53
2023-08-29	52	53	51	53	124,200	53
2023-08-28	52	53	51	52	150,100	52
2023-08-25	52	53	52	52	48,900	52
2023-08-24	53	53	52	52	13,600	52
2023-08-23	52	53	52	52	26,400	52
2023-08-22	53	53	52	52	139,000	52
2023-08-21	53	54	53	53	33,200	53
2023-08-18	54	54	53	53	55,300	53
2023-08-17	54	54	53	54	45,000	54
2023-08-16	54	54	53	54	12,000	54
2023-08-15	53	54	53	53	51,400	53
2023-08-14	54	54	52	53	354,700	53
2023-08-10	54	56	54	55	183,800	55
2023-08-09	55	56	54	55	84,700	55
2023-08-08	55	56	54	55	112,500	55
2023-08-07	54	55	54	54	33,400	54
2023-08-04	54	55	54	55	38,100	55
2023-08-03	55	56	55	55	85,000	55
2023-08-02	56	56	55	56	33,100	56
2023-08-01	56	56	55	56	39,400	56
2023-07-31	55	56	54	56	116,900	56
2023-07-28	55	56	55	55	224,100	55
2023-07-27	56	57	55	55	122,900	55
2023-07-26	56	57	56	57	57,200	57
2023-07-25	56	57	55	56	47,300	56
2023-07-24	55	56	55	55	25,900	55
2023-07-21	56	56	55	55	13,700	55
2023-07-20	56	57	55	56	68,600	56
2023-07-19	56	56	55	56	262,200	56
2023-07-18	56	58	55	57	235,100	57
2023-07-14	56	57	55	56	96,500	56
2023-07-13	57	57	55	55	154,900	55
2023-07-12	55	57	55	57	105,700	57
2023-07-11	56	56	55	56	106,500	56
2023-07-10	55	56	55	56	58,000	56
2023-07-07	55	56	55	56	12,500	56
2023-07-06	55	56	55	56	26,700	56
2023-07-05	55	56	55	56	12,900	56
2023-07-04	55	56	55	55	24,100	55
2023-07-03	56	56	55	55	58,800	55
2023-06-30	55	56	55	56	9,800	56
2023-06-29	55	56	55	56	57,800	56
2023-06-28	55	56	54	54	47,400	54
2023-06-27	55	56	54	55	43,500	55
2023-06-26	56	56	55	55	11,700	55
2023-06-23	55	56	55	55	34,100	55
2023-06-22	56	56	55	55	40,900	55
2023-06-21	54	56	54	55	118,800	55
2023-06-20	55	56	54	54	134,600	54
2023-06-19	55	56	54	55	145,600	55
2023-06-16	56	56	55	55	24,600	55
2023-06-15	56	57	55	56	46,100	56
2023-06-14	55	58	55	56	253,900	56
2023-06-13	54	57	54	56	291,500	56
2023-06-12	53	55	53	53	169,200	53
2023-06-09	55	55	53	54	285,700	54
2023-06-08	55	55	55	55	144,600	55
2023-06-07	56	56	55	55	8,700	55
2023-06-06	55	56	55	55	38,200	55
2023-06-05	56	56	55	56	18,100	56
2023-06-02	55	56	55	55	14,900	55
2023-06-01	55	56	55	56	18,600	56
2023-05-31	55	56	55	55	9,300	55
2023-05-30	56	56	55	55	48,100	55
2023-05-29	55	56	55	55	27,400	55
2023-05-26	56	56	55	56	19,000	56
2023-05-25	56	56	55	55	30,800	55
2023-05-24	56	56	55	55	49,500	55
2023-05-23	55	56	55	55	74,400	55
2023-05-22	56	56	55	56	5,900	56
2023-05-19	56	56	55	55	10,800	55
2023-05-18	56	56	55	56	34,900	56
2023-05-17	55	56	55	55	50,800	55
2023-05-16	56	57	54	55	322,100	55
2023-05-15	60	60	54	56	488,600	56
2023-05-12	60	60	59	59	18,900	59
2023-05-11	60	61	59	59	32,300	59
2023-05-10	60	60	59	59	154,700	59
2023-05-09	59	60	58	60	97,800	60
2023-05-08	57	59	57	58	189,000	58
2023-05-02	57	58	57	57	15,100	57
2023-05-01	58	59	57	57	78,000	57
2023-04-28	57	59	56	59	152,000	59
2023-04-27	57	57	57	57	21,000	57
2023-04-26	57	58	57	57	27,200	57
2023-04-25	58	58	57	57	10,000	57
2023-04-24	57	58	57	57	74,000	57
2023-04-21	58	58	57	57	8,600	57
2023-04-20	58	58	57	57	8,500	57
2023-04-19	58	59	56	57	314,900	57
2023-04-18	59	59	57	58	47,700	58
2023-04-17	57	59	56	59	132,200	59
2023-04-14	57	58	56	56	35,300	56
2023-04-13	57	57	56	57	48,700	57
2023-04-12	57	58	56	57	30,700	57
2023-04-11	57	58	56	58	50,100	58
2023-04-10	57	58	56	56	41,100	56
2023-04-07	57	58	56	56	28,000	56
2023-04-06	57	58	57	57	79,600	57
2023-04-05	59	59	58	58	131,200	58
2023-04-04	59	59	58	58	27,500	58
2023-04-03	58	59	58	59	7,500	59
2023-03-31	59	59	57	58	229,700	58
2023-03-30	59	60	58	59	145,300	59
2023-03-29	58	60	58	60	53,800	60
2023-03-28	61	61	58	58	112,100	58
2023-03-27	59	61	59	60	347,700	60
2023-03-24	60	61	59	59	222,300	59
2023-03-23	59	62	59	61	437,800	61
2023-03-22	58	61	57	60	512,500	60
2023-03-20	59	59	57	58	112,200	58
2023-03-17	58	59	57	59	47,300	59
2023-03-16	56	58	56	57	165,100	57
2023-03-15	59	59	57	57	108,600	57
2023-03-14	59	60	58	58	117,300	58
2023-03-13	61	61	59	60	200,200	60
2023-03-10	62	63	61	62	155,300	62
2023-03-09	63	63	61	63	100,800	63
2023-03-08	62	63	61	63	47,400	63
2023-03-07	63	63	62	62	14,600	62
2023-03-06	63	63	61	63	71,200	63
2023-03-03	63	63	61	63	88,400	63
2023-03-02	60	63	60	62	262,900	62
2023-03-01	60	61	59	60	127,200	60
2023-02-28	60	61	59	60	230,700	60
2023-02-27	61	62	61	61	137,100	61
2023-02-24	64	64	61	62	158,400	62
2023-02-22	62	64	61	64	181,000	64
2023-02-21	63	64	62	63	288,300	63
2023-02-20	63	64	62	62	385,100	62
2023-02-17	62	64	61	63	475,500	63
2023-02-16	60	64	59	64	505,900	64
2023-02-15	61	61	59	60	297,100	60
2023-02-14	64	64	61	61	428,100	61
2023-02-13	62	65	61	64	668,300	64
2023-02-10	65	67	61	61	1,578,800	61
2023-02-09	64	68	63	65	1,116,700	65
2023-02-08	65	66	63	64	806,600	64
2023-02-07	65	66	64	65	298,000	65
2023-02-06	65	67	63	66	1,060,500	66
2023-02-03	61	66	61	65	1,361,300	65
2023-02-02	62	62	60	61	163,800	61
2023-02-01	61	63	61	62	127,800	62
2023-01-31	60	65	59	60	702,800	60
2023-01-30	61	61	59	60	107,300	60
2023-01-27	59	62	58	61	772,500	61
2023-01-26	59	61	58	60	1,188,700	60
2023-01-25	58	60	57	59	125,500	59
2023-01-24	58	58	56	57	112,100	57
2023-01-23	55	61	55	57	995,600	57
2023-01-20	54	56	54	55	77,000	55
2023-01-19	56	56	54	55	99,300	55
2023-01-18	55	56	54	56	105,200	56
2023-01-17	54	56	54	54	168,400	54
2023-01-16	54	54	53	53	135,200	53
2023-01-13	54	55	54	54	188,500	54
2023-01-12	54	55	53	55	59,900	55
2023-01-11	56	56	53	54	242,600	54
2023-01-10	53	56	53	55	386,800	55
2023-01-06	53	53	52	52	37,400	52
2023-01-05	53	54	51	52	607,800	52
2023-01-04	54	55	52	52	504,400	52

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