8105 堀田丸正(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 206 | 206 | 205 | 205 | 3,000 | 410 |
| 1983-12-27 | 210 | 210 | 205 | 205 | 5,000 | 410 |
| 1983-12-26 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 1983-12-23 | 201 | 202 | 201 | 202 | 4,000 | 404 |
| 1983-12-22 | 200 | 200 | 200 | 200 | 8,000 | 400 |
| 1983-12-21 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 1983-12-20 | 192 | 193 | 190 | 190 | 12,000 | 380 |
| 1983-12-19 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1983-12-16 | 200 | 200 | 190 | 190 | 7,000 | 380 |
| 1983-12-15 | 200 | 200 | 200 | 200 | 14,000 | 400 |
| 1983-12-14 | 200 | 200 | 200 | 200 | 14,000 | 400 |
| 1983-12-13 | 210 | 210 | 205 | 205 | 3,000 | 410 |
| 1983-12-12 | 205 | 210 | 205 | 210 | 9,000 | 420 |
| 1983-12-09 | 219 | 220 | 210 | 210 | 9,000 | 420 |
| 1983-12-08 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 1983-12-07 | 225 | 225 | 220 | 220 | 8,000 | 440 |
| 1983-12-06 | 222 | 223 | 222 | 222 | 3,000 | 444 |
| 1983-12-05 | 225 | 225 | 221 | 221 | 8,000 | 442 |
| 1983-12-01 | 225 | 225 | 225 | 225 | 6,000 | 450 |
| 1983-11-30 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 1983-11-28 | 232 | 232 | 232 | 232 | 4,000 | 464 |
| 1983-11-26 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 1983-11-25 | 232 | 232 | 230 | 230 | 7,000 | 460 |
| 1983-11-24 | 232 | 232 | 229 | 229 | 8,000 | 458 |
| 1983-11-22 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 1983-11-21 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1983-11-19 | 232 | 235 | 232 | 235 | 4,000 | 470 |
| 1983-11-18 | 240 | 240 | 230 | 230 | 5,000 | 460 |
| 1983-11-17 | 248 | 250 | 248 | 248 | 15,000 | 496 |
| 1983-11-16 | 250 | 250 | 246 | 246 | 11,000 | 492 |
| 1983-11-15 | 241 | 260 | 241 | 256 | 41,000 | 512 |
| 1983-11-14 | 232 | 239 | 231 | 239 | 24,000 | 478 |
| 1983-11-11 | 229 | 235 | 228 | 235 | 18,000 | 470 |
| 1983-11-10 | 229 | 229 | 227 | 227 | 2,000 | 454 |
| 1983-11-09 | 228 | 230 | 228 | 230 | 8,000 | 460 |
| 1983-11-08 | 228 | 230 | 226 | 227 | 4,000 | 454 |
| 1983-11-07 | 225 | 225 | 225 | 225 | 6,000 | 450 |
| 1983-11-05 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 1983-11-02 | 231 | 240 | 230 | 230 | 8,000 | 460 |
| 1983-11-01 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1983-10-31 | 238 | 238 | 222 | 222 | 9,000 | 444 |
| 1983-10-29 | 230 | 236 | 230 | 236 | 3,000 | 472 |
| 1983-10-28 | 230 | 231 | 230 | 231 | 2,000 | 462 |
| 1983-10-27 | 230 | 230 | 230 | 230 | 11,000 | 460 |
| 1983-10-26 | 233 | 233 | 230 | 230 | 13,000 | 460 |
| 1983-10-25 | 244 | 244 | 228 | 228 | 2,000 | 456 |
| 1983-10-24 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1983-10-22 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 1983-10-21 | 236 | 236 | 225 | 225 | 17,000 | 450 |
| 1983-10-20 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 1983-10-19 | 235 | 235 | 225 | 225 | 17,000 | 450 |
| 1983-10-18 | 240 | 240 | 236 | 236 | 9,000 | 472 |
| 1983-10-17 | 237 | 240 | 237 | 240 | 4,000 | 480 |
| 1983-10-15 | 237 | 237 | 237 | 237 | 4,000 | 474 |
| 1983-10-14 | 236 | 236 | 236 | 236 | 11,000 | 472 |
| 1983-10-13 | 240 | 240 | 235 | 235 | 4,000 | 470 |
| 1983-10-12 | 236 | 236 | 235 | 235 | 6,000 | 470 |
| 1983-10-11 | 243 | 243 | 240 | 240 | 8,000 | 480 |
| 1983-10-07 | 243 | 243 | 243 | 243 | 10,000 | 486 |
| 1983-10-06 | 244 | 244 | 243 | 243 | 9,000 | 486 |
| 1983-10-05 | 240 | 241 | 240 | 241 | 6,000 | 482 |
| 1983-10-04 | 241 | 242 | 236 | 242 | 11,000 | 484 |
| 1983-10-03 | 245 | 245 | 235 | 236 | 22,000 | 472 |
| 1983-10-01 | 254 | 254 | 251 | 251 | 3,000 | 502 |
| 1983-09-30 | 255 | 255 | 245 | 250 | 21,000 | 500 |
| 1983-09-29 | 250 | 254 | 250 | 250 | 40,000 | 500 |
| 1983-09-28 | 242 | 242 | 242 | 242 | 11,000 | 484 |
| 1983-09-27 | 255 | 255 | 240 | 240 | 14,000 | 480 |
| 1983-09-26 | 254 | 260 | 254 | 255 | 9,000 | 510 |
| 1983-09-24 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 1983-09-22 | 247 | 260 | 247 | 250 | 20,000 | 500 |
| 1983-09-21 | 249 | 250 | 245 | 246 | 16,000 | 492 |
| 1983-09-20 | 258 | 258 | 255 | 255 | 10,000 | 510 |
| 1983-09-19 | 240 | 260 | 240 | 260 | 38,000 | 520 |
| 1983-09-17 | 245 | 245 | 238 | 238 | 3,000 | 476 |
| 1983-09-16 | 240 | 240 | 238 | 238 | 10,000 | 476 |
| 1983-09-14 | 239 | 239 | 238 | 238 | 12,000 | 476 |
| 1983-09-13 | 245 | 245 | 238 | 238 | 12,000 | 476 |
| 1983-09-12 | 238 | 250 | 237 | 250 | 3,000 | 500 |
| 1983-09-09 | 250 | 250 | 236 | 236 | 7,000 | 472 |
| 1983-09-08 | 250 | 250 | 235 | 235 | 15,000 | 470 |
| 1983-09-07 | 253 | 258 | 253 | 258 | 6,000 | 516 |
| 1983-09-06 | 261 | 268 | 258 | 258 | 29,000 | 516 |
| 1983-09-05 | 236 | 258 | 236 | 258 | 10,000 | 516 |
| 1983-09-03 | 233 | 233 | 233 | 233 | 14,000 | 466 |
| 1983-09-02 | 240 | 240 | 231 | 231 | 16,000 | 462 |
| 1983-09-01 | 245 | 250 | 245 | 245 | 28,000 | 490 |
| 1983-08-31 | 266 | 266 | 250 | 250 | 30,000 | 500 |
| 1983-08-30 | 260 | 272 | 260 | 265 | 42,000 | 530 |
| 1983-08-29 | 234 | 261 | 231 | 261 | 53,000 | 522 |
| 1983-08-27 | 228 | 228 | 221 | 225 | 38,000 | 450 |
| 1983-08-26 | 255 | 260 | 249 | 249 | 50,000 | 498 |
| 1983-08-25 | 271 | 271 | 260 | 260 | 45,000 | 520 |
| 1983-08-24 | 287 | 289 | 279 | 281 | 36,000 | 562 |
| 1983-08-23 | 289 | 290 | 287 | 287 | 97,000 | 574 |
| 1983-08-22 | 280 | 290 | 280 | 289 | 80,000 | 578 |
| 1983-08-20 | 275 | 280 | 270 | 277 | 75,000 | 554 |
| 1983-08-19 | 288 | 288 | 270 | 270 | 121,000 | 540 |
| 1983-08-18 | 273 | 290 | 273 | 286 | 210,000 | 572 |
| 1983-08-17 | 309 | 319 | 298 | 298 | 476,000 | 596 |
| 1983-08-16 | 291 | 325 | 291 | 314 | 762,000 | 628 |
| 1983-08-15 | 250 | 275 | 245 | 265 | 210,000 | 530 |
| 1983-08-12 | 218 | 240 | 218 | 240 | 199,000 | 480 |
| 1983-08-11 | 230 | 230 | 220 | 228 | 209,000 | 456 |
| 1983-08-10 | 189 | 215 | 189 | 215 | 75,000 | 430 |
| 1983-08-09 | 170 | 190 | 170 | 190 | 34,000 | 380 |
| 1983-08-04 | 170 | 170 | 168 | 170 | 8,000 | 340 |
| 1983-08-03 | 170 | 170 | 170 | 170 | 10,000 | 340 |
| 1983-08-02 | 175 | 175 | 175 | 175 | 13,000 | 350 |
| 1983-08-01 | 165 | 175 | 165 | 175 | 9,000 | 350 |
| 1983-07-30 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 1983-07-29 | 175 | 180 | 171 | 171 | 22,000 | 342 |
| 1983-07-28 | 171 | 175 | 171 | 175 | 15,000 | 350 |
| 1983-07-27 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 1983-07-26 | 170 | 170 | 165 | 165 | 13,000 | 330 |
| 1983-07-25 | 180 | 180 | 171 | 171 | 21,000 | 342 |
| 1983-07-23 | 176 | 178 | 176 | 178 | 14,000 | 356 |
| 1983-07-22 | 180 | 180 | 171 | 171 | 30,000 | 342 |
| 1983-07-21 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1983-07-20 | 160 | 160 | 160 | 160 | 8,000 | 320 |
| 1983-07-19 | 160 | 160 | 160 | 160 | 8,000 | 320 |
| 1983-07-18 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 1983-07-15 | 160 | 160 | 160 | 160 | 6,000 | 320 |
| 1983-07-14 | 155 | 161 | 155 | 161 | 16,000 | 322 |
| 1983-07-13 | 156 | 156 | 155 | 155 | 4,000 | 310 |
| 1983-07-12 | 155 | 156 | 155 | 156 | 19,000 | 312 |
| 1983-07-09 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 1983-07-08 | 153 | 153 | 150 | 150 | 5,000 | 300 |
| 1983-07-07 | 156 | 156 | 156 | 156 | 7,000 | 312 |
| 1983-07-06 | 161 | 161 | 155 | 156 | 16,000 | 312 |
| 1983-07-05 | 151 | 155 | 151 | 155 | 10,000 | 310 |
| 1983-07-04 | 150 | 153 | 150 | 150 | 13,000 | 300 |
| 1983-07-02 | 150 | 150 | 150 | 150 | 12,000 | 300 |
| 1983-07-01 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 1983-06-30 | 150 | 150 | 145 | 145 | 8,000 | 290 |
| 1983-06-29 | 145 | 150 | 145 | 149 | 10,000 | 298 |
| 1983-06-28 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 1983-06-25 | 139 | 139 | 139 | 139 | 2,000 | 278 |
| 1983-06-22 | 138 | 138 | 137 | 137 | 3,000 | 274 |
| 1983-06-21 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 1983-06-14 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 1983-06-10 | 130 | 140 | 130 | 140 | 4,000 | 280 |
| 1983-06-07 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1983-06-02 | 149 | 150 | 149 | 149 | 29,000 | 298 |
| 1983-06-01 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 1983-05-31 | 145 | 145 | 145 | 145 | 7,000 | 290 |
| 1983-05-30 | 145 | 145 | 145 | 145 | 20,000 | 290 |
| 1983-05-27 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1983-05-26 | 140 | 140 | 140 | 140 | 5,000 | 280 |
| 1983-05-23 | 135 | 135 | 135 | 135 | 4,000 | 270 |
| 1983-05-20 | 140 | 145 | 140 | 145 | 15,000 | 290 |
| 1983-05-19 | 135 | 135 | 135 | 135 | 4,000 | 270 |
| 1983-05-18 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 1983-05-16 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 1983-05-13 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1983-05-11 | 140 | 140 | 140 | 140 | 12,000 | 280 |
| 1983-05-10 | 140 | 140 | 140 | 140 | 7,000 | 280 |
| 1983-05-07 | 140 | 140 | 140 | 140 | 11,000 | 280 |
| 1983-05-02 | 135 | 140 | 135 | 140 | 13,000 | 280 |
| 1983-04-30 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1983-04-28 | 140 | 143 | 135 | 135 | 15,000 | 270 |
| 1983-04-27 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1983-04-26 | 140 | 140 | 140 | 140 | 9,000 | 280 |
| 1983-04-25 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1983-04-23 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 1983-04-22 | 136 | 139 | 136 | 139 | 3,000 | 278 |
| 1983-04-21 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1983-04-20 | 130 | 140 | 130 | 140 | 13,000 | 280 |
| 1983-04-18 | 130 | 135 | 130 | 135 | 19,000 | 270 |
| 1983-04-15 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 1983-04-06 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1983-04-05 | 131 | 131 | 131 | 131 | 10,000 | 262 |
| 1983-04-04 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1983-04-01 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 1983-03-30 | 131 | 131 | 131 | 131 | 5,000 | 262 |
| 1983-03-29 | 140 | 143 | 140 | 143 | 6,000 | 286 |
| 1983-03-28 | 141 | 143 | 141 | 143 | 11,000 | 286 |
| 1983-03-26 | 140 | 140 | 140 | 140 | 8,000 | 280 |
| 1983-03-25 | 139 | 140 | 139 | 140 | 6,000 | 280 |
| 1983-03-23 | 132 | 139 | 132 | 139 | 6,000 | 278 |
| 1983-03-22 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 1983-03-18 | 135 | 135 | 131 | 131 | 5,000 | 262 |
| 1983-03-17 | 135 | 135 | 131 | 131 | 2,000 | 262 |
| 1983-03-16 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1983-03-14 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 1983-03-12 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 1983-03-11 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1983-03-10 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 1983-03-08 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 1983-02-26 | 140 | 140 | 140 | 140 | 6,000 | 280 |
| 1983-02-23 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 1983-02-21 | 140 | 144 | 140 | 144 | 10,000 | 288 |
| 1983-02-18 | 140 | 140 | 140 | 140 | 5,000 | 280 |
| 1983-02-17 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 1983-02-16 | 140 | 141 | 140 | 141 | 3,000 | 282 |
| 1983-02-15 | 141 | 141 | 140 | 140 | 4,000 | 280 |
| 1983-02-14 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 1983-02-10 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 1983-02-09 | 137 | 137 | 137 | 137 | 3,000 | 274 |
| 1983-02-08 | 137 | 137 | 137 | 137 | 4,000 | 274 |
| 1983-02-07 | 137 | 137 | 137 | 137 | 6,000 | 274 |
| 1983-02-05 | 142 | 146 | 138 | 138 | 4,000 | 276 |
| 1983-02-04 | 150 | 150 | 147 | 147 | 8,000 | 294 |
| 1983-02-03 | 146 | 154 | 146 | 151 | 65,000 | 302 |
| 1983-02-02 | 148 | 148 | 147 | 147 | 8,000 | 294 |
| 1983-02-01 | 138 | 145 | 138 | 145 | 24,000 | 290 |
| 1983-01-29 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 1983-01-28 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 1983-01-26 | 141 | 150 | 140 | 150 | 27,000 | 300 |
| 1983-01-25 | 136 | 140 | 136 | 140 | 23,000 | 280 |
| 1983-01-24 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 1983-01-22 | 140 | 140 | 140 | 140 | 6,000 | 280 |
| 1983-01-21 | 138 | 138 | 136 | 138 | 6,000 | 276 |
| 1983-01-20 | 135 | 140 | 135 | 140 | 6,000 | 280 |
| 1983-01-18 | 132 | 133 | 132 | 133 | 3,000 | 266 |
| 1983-01-14 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 1983-01-11 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 1983-01-10 | 127 | 127 | 127 | 127 | 5,000 | 254 |
| 1983-01-06 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 1983-01-05 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 1983-01-04 | 125 | 125 | 125 | 125 | 1,000 | 250 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
