8105 堀田丸正(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 208 | 208 | 208 | 208 | 5,000 | 416 |
| 1984-12-26 | 205 | 205 | 204 | 204 | 2,000 | 408 |
| 1984-12-25 | 201 | 202 | 200 | 201 | 20,000 | 402 |
| 1984-12-24 | 211 | 211 | 210 | 210 | 5,000 | 420 |
| 1984-12-22 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 1984-12-21 | 211 | 211 | 211 | 211 | 8,000 | 422 |
| 1984-12-20 | 210 | 211 | 210 | 211 | 10,000 | 422 |
| 1984-12-19 | 215 | 215 | 210 | 210 | 5,000 | 420 |
| 1984-12-18 | 224 | 224 | 210 | 210 | 11,000 | 420 |
| 1984-12-17 | 220 | 220 | 220 | 220 | 7,000 | 440 |
| 1984-12-15 | 216 | 216 | 215 | 215 | 3,000 | 430 |
| 1984-12-14 | 215 | 215 | 215 | 215 | 11,000 | 430 |
| 1984-12-12 | 215 | 220 | 215 | 215 | 10,000 | 430 |
| 1984-12-11 | 215 | 215 | 215 | 215 | 10,000 | 430 |
| 1984-12-07 | 229 | 229 | 215 | 215 | 18,000 | 430 |
| 1984-12-05 | 230 | 230 | 216 | 216 | 15,000 | 432 |
| 1984-12-04 | 226 | 230 | 215 | 215 | 32,000 | 430 |
| 1984-12-03 | 228 | 228 | 225 | 225 | 12,000 | 450 |
| 1984-12-01 | 235 | 239 | 235 | 238 | 17,000 | 476 |
| 1984-11-30 | 220 | 235 | 220 | 235 | 11,000 | 470 |
| 1984-11-29 | 216 | 220 | 216 | 218 | 17,000 | 436 |
| 1984-11-28 | 215 | 215 | 215 | 215 | 17,000 | 430 |
| 1984-11-27 | 231 | 231 | 230 | 230 | 7,000 | 460 |
| 1984-11-26 | 231 | 232 | 231 | 232 | 5,000 | 464 |
| 1984-11-22 | 241 | 241 | 230 | 230 | 7,000 | 460 |
| 1984-11-21 | 234 | 236 | 234 | 236 | 4,000 | 472 |
| 1984-11-20 | 238 | 238 | 231 | 233 | 7,000 | 466 |
| 1984-11-19 | 231 | 250 | 231 | 238 | 16,000 | 476 |
| 1984-11-17 | 234 | 234 | 230 | 230 | 13,000 | 460 |
| 1984-11-16 | 234 | 234 | 231 | 231 | 13,000 | 462 |
| 1984-11-15 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 1984-11-14 | 235 | 236 | 235 | 235 | 4,000 | 470 |
| 1984-11-13 | 237 | 250 | 230 | 230 | 27,000 | 460 |
| 1984-11-12 | 231 | 244 | 230 | 244 | 24,000 | 488 |
| 1984-11-09 | 250 | 255 | 230 | 230 | 32,000 | 460 |
| 1984-11-08 | 250 | 250 | 240 | 240 | 29,000 | 480 |
| 1984-11-07 | 251 | 251 | 225 | 225 | 37,000 | 450 |
| 1984-11-06 | 260 | 265 | 248 | 250 | 89,000 | 500 |
| 1984-11-05 | 264 | 276 | 260 | 260 | 307,000 | 520 |
| 1984-11-02 | 260 | 271 | 255 | 255 | 469,000 | 510 |
| 1984-11-01 | 224 | 249 | 220 | 249 | 141,000 | 498 |
| 1984-10-31 | 216 | 226 | 216 | 224 | 16,000 | 448 |
| 1984-10-30 | 221 | 221 | 206 | 206 | 18,000 | 412 |
| 1984-10-29 | 225 | 230 | 216 | 226 | 36,000 | 452 |
| 1984-10-27 | 200 | 220 | 200 | 220 | 20,000 | 440 |
| 1984-10-26 | 213 | 213 | 210 | 210 | 13,000 | 420 |
| 1984-10-25 | 220 | 221 | 210 | 212 | 33,000 | 424 |
| 1984-10-24 | 246 | 247 | 223 | 230 | 96,000 | 460 |
| 1984-10-23 | 231 | 247 | 230 | 247 | 229,000 | 494 |
| 1984-10-22 | 207 | 230 | 207 | 221 | 67,000 | 442 |
| 1984-10-20 | 195 | 216 | 195 | 210 | 32,000 | 420 |
| 1984-10-19 | 191 | 195 | 191 | 195 | 13,000 | 390 |
| 1984-10-18 | 190 | 195 | 188 | 195 | 18,000 | 390 |
| 1984-10-17 | 190 | 190 | 185 | 190 | 6,000 | 380 |
| 1984-10-16 | 190 | 195 | 190 | 195 | 4,000 | 390 |
| 1984-10-15 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 1984-10-12 | 200 | 200 | 195 | 200 | 18,000 | 400 |
| 1984-10-11 | 190 | 209 | 190 | 209 | 15,000 | 418 |
| 1984-10-09 | 180 | 185 | 180 | 185 | 6,000 | 370 |
| 1984-10-08 | 180 | 180 | 167 | 167 | 14,000 | 334 |
| 1984-10-06 | 182 | 185 | 182 | 185 | 7,000 | 370 |
| 1984-10-05 | 180 | 184 | 176 | 182 | 16,000 | 364 |
| 1984-10-04 | 185 | 185 | 185 | 185 | 8,000 | 370 |
| 1984-10-02 | 175 | 176 | 175 | 176 | 9,000 | 352 |
| 1984-09-29 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 1984-09-28 | 166 | 167 | 166 | 167 | 10,000 | 334 |
| 1984-09-27 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 1984-09-26 | 168 | 175 | 168 | 168 | 8,000 | 336 |
| 1984-09-25 | 169 | 169 | 165 | 165 | 8,000 | 330 |
| 1984-09-22 | 170 | 170 | 170 | 170 | 6,000 | 340 |
| 1984-09-21 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 1984-09-20 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 1984-09-19 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1984-09-18 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 1984-09-17 | 172 | 172 | 168 | 168 | 7,000 | 336 |
| 1984-09-12 | 173 | 173 | 171 | 171 | 4,000 | 342 |
| 1984-09-11 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 1984-09-07 | 180 | 180 | 172 | 172 | 4,000 | 344 |
| 1984-09-06 | 181 | 181 | 180 | 180 | 6,000 | 360 |
| 1984-09-05 | 181 | 185 | 181 | 185 | 2,000 | 370 |
| 1984-09-03 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 1984-09-01 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1984-08-31 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 1984-08-30 | 172 | 172 | 172 | 172 | 10,000 | 344 |
| 1984-08-29 | 172 | 172 | 172 | 172 | 4,000 | 344 |
| 1984-08-28 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 1984-08-27 | 172 | 172 | 172 | 172 | 4,000 | 344 |
| 1984-08-24 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 1984-08-23 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1984-08-16 | 165 | 179 | 165 | 179 | 8,000 | 358 |
| 1984-08-10 | 165 | 165 | 165 | 165 | 17,000 | 330 |
| 1984-08-09 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1984-08-07 | 166 | 166 | 166 | 166 | 5,000 | 332 |
| 1984-08-06 | 175 | 175 | 165 | 165 | 13,000 | 330 |
| 1984-08-04 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 1984-08-03 | 185 | 185 | 180 | 180 | 4,000 | 360 |
| 1984-07-31 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 1984-07-30 | 186 | 195 | 186 | 195 | 16,000 | 390 |
| 1984-07-27 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 1984-07-26 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1984-07-24 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1984-07-21 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1984-07-20 | 190 | 190 | 184 | 184 | 47,000 | 368 |
| 1984-07-19 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 1984-07-18 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 1984-07-17 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 1984-07-13 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 1984-07-10 | 190 | 190 | 186 | 186 | 4,000 | 372 |
| 1984-07-09 | 199 | 200 | 199 | 200 | 6,000 | 400 |
| 1984-07-07 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1984-07-06 | 190 | 200 | 189 | 198 | 27,000 | 396 |
| 1984-07-05 | 189 | 189 | 187 | 187 | 5,000 | 374 |
| 1984-07-03 | 188 | 189 | 188 | 189 | 5,000 | 378 |
| 1984-07-02 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 1984-06-30 | 198 | 198 | 196 | 196 | 7,000 | 392 |
| 1984-06-29 | 199 | 199 | 198 | 198 | 7,000 | 396 |
| 1984-06-28 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1984-06-27 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1984-06-26 | 199 | 199 | 198 | 198 | 3,000 | 396 |
| 1984-06-19 | 198 | 198 | 197 | 197 | 4,000 | 394 |
| 1984-06-16 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 1984-06-14 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 1984-06-13 | 202 | 203 | 202 | 202 | 4,000 | 404 |
| 1984-06-12 | 210 | 210 | 200 | 200 | 13,000 | 400 |
| 1984-06-11 | 196 | 196 | 196 | 196 | 7,000 | 392 |
| 1984-06-08 | 215 | 215 | 214 | 214 | 11,000 | 428 |
| 1984-06-07 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 1984-06-06 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 1984-06-04 | 196 | 196 | 196 | 196 | 3,000 | 392 |
| 1984-06-02 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 1984-06-01 | 195 | 195 | 195 | 195 | 6,000 | 390 |
| 1984-05-31 | 200 | 200 | 195 | 195 | 4,000 | 390 |
| 1984-05-30 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 1984-05-28 | 196 | 196 | 189 | 189 | 2,000 | 378 |
| 1984-05-24 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 1984-05-23 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 1984-05-21 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1984-05-19 | 200 | 200 | 199 | 199 | 8,000 | 398 |
| 1984-05-18 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 1984-05-15 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 1984-05-10 | 205 | 205 | 200 | 200 | 30,000 | 400 |
| 1984-05-09 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 1984-05-08 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1984-05-07 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 1984-05-02 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 1984-05-01 | 205 | 205 | 199 | 199 | 36,000 | 398 |
| 1984-04-28 | 202 | 205 | 201 | 201 | 18,000 | 402 |
| 1984-04-27 | 206 | 206 | 206 | 206 | 6,000 | 412 |
| 1984-04-26 | 206 | 206 | 205 | 206 | 8,000 | 412 |
| 1984-04-25 | 205 | 207 | 205 | 207 | 15,000 | 414 |
| 1984-04-24 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1984-04-23 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 1984-04-21 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 1984-04-20 | 207 | 210 | 207 | 210 | 3,000 | 420 |
| 1984-04-18 | 211 | 211 | 211 | 211 | 3,000 | 422 |
| 1984-04-17 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 1984-04-16 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 1984-04-13 | 201 | 211 | 200 | 200 | 10,000 | 400 |
| 1984-04-12 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 1984-04-11 | 203 | 203 | 200 | 200 | 15,000 | 400 |
| 1984-04-10 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 1984-04-07 | 200 | 200 | 200 | 200 | 13,000 | 400 |
| 1984-04-05 | 200 | 200 | 200 | 200 | 17,000 | 400 |
| 1984-04-02 | 201 | 202 | 200 | 200 | 8,000 | 400 |
| 1984-03-31 | 201 | 203 | 200 | 201 | 8,000 | 402 |
| 1984-03-30 | 205 | 205 | 203 | 203 | 11,000 | 406 |
| 1984-03-29 | 206 | 206 | 206 | 206 | 5,000 | 412 |
| 1984-03-28 | 208 | 208 | 208 | 208 | 9,000 | 416 |
| 1984-03-27 | 211 | 211 | 208 | 208 | 3,000 | 416 |
| 1984-03-26 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 1984-03-23 | 210 | 210 | 208 | 208 | 6,000 | 416 |
| 1984-03-22 | 210 | 210 | 210 | 210 | 7,000 | 420 |
| 1984-03-21 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 1984-03-19 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 1984-03-16 | 213 | 213 | 213 | 213 | 4,000 | 426 |
| 1984-03-15 | 210 | 210 | 208 | 208 | 5,000 | 416 |
| 1984-03-14 | 211 | 211 | 207 | 207 | 23,000 | 414 |
| 1984-03-13 | 210 | 210 | 210 | 210 | 9,000 | 420 |
| 1984-03-12 | 210 | 210 | 210 | 210 | 12,000 | 420 |
| 1984-03-08 | 210 | 210 | 210 | 210 | 30,000 | 420 |
| 1984-03-07 | 220 | 220 | 210 | 210 | 27,000 | 420 |
| 1984-03-06 | 218 | 218 | 218 | 218 | 12,000 | 436 |
| 1984-03-02 | 233 | 235 | 233 | 235 | 5,000 | 470 |
| 1984-03-01 | 230 | 230 | 210 | 210 | 10,000 | 420 |
| 1984-02-29 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 1984-02-28 | 235 | 235 | 235 | 235 | 8,000 | 470 |
| 1984-02-25 | 229 | 240 | 229 | 240 | 9,000 | 480 |
| 1984-02-24 | 240 | 240 | 239 | 239 | 9,000 | 478 |
| 1984-02-23 | 243 | 260 | 243 | 245 | 8,000 | 490 |
| 1984-02-22 | 239 | 239 | 239 | 239 | 6,000 | 478 |
| 1984-02-21 | 249 | 253 | 249 | 249 | 13,000 | 498 |
| 1984-02-20 | 250 | 259 | 249 | 259 | 14,000 | 518 |
| 1984-02-18 | 250 | 260 | 250 | 260 | 61,000 | 520 |
| 1984-02-17 | 267 | 267 | 255 | 257 | 74,000 | 514 |
| 1984-02-16 | 245 | 269 | 245 | 269 | 93,000 | 538 |
| 1984-02-15 | 238 | 245 | 235 | 245 | 42,000 | 490 |
| 1984-02-14 | 240 | 240 | 235 | 239 | 27,000 | 478 |
| 1984-02-13 | 231 | 240 | 231 | 240 | 31,000 | 480 |
| 1984-02-10 | 238 | 250 | 235 | 240 | 83,000 | 480 |
| 1984-02-09 | 240 | 240 | 234 | 238 | 51,000 | 476 |
| 1984-02-08 | 218 | 240 | 215 | 227 | 75,000 | 454 |
| 1984-02-07 | 215 | 220 | 210 | 220 | 11,000 | 440 |
| 1984-02-06 | 209 | 215 | 207 | 207 | 30,000 | 414 |
| 1984-02-04 | 207 | 207 | 207 | 207 | 4,000 | 414 |
| 1984-02-03 | 207 | 207 | 206 | 206 | 19,000 | 412 |
| 1984-02-02 | 208 | 208 | 207 | 207 | 8,000 | 414 |
| 1984-02-01 | 208 | 208 | 207 | 208 | 12,000 | 416 |
| 1984-01-31 | 210 | 210 | 208 | 208 | 5,000 | 416 |
| 1984-01-30 | 220 | 220 | 207 | 207 | 21,000 | 414 |
| 1984-01-28 | 211 | 211 | 210 | 210 | 5,000 | 420 |
| 1984-01-27 | 208 | 210 | 206 | 210 | 12,000 | 420 |
| 1984-01-26 | 215 | 215 | 205 | 205 | 57,000 | 410 |
| 1984-01-24 | 220 | 220 | 210 | 210 | 18,000 | 420 |
| 1984-01-23 | 216 | 220 | 215 | 220 | 10,000 | 440 |
| 1984-01-21 | 207 | 215 | 207 | 215 | 5,000 | 430 |
| 1984-01-20 | 210 | 215 | 205 | 205 | 48,000 | 410 |
| 1984-01-19 | 215 | 215 | 210 | 215 | 16,000 | 430 |
| 1984-01-18 | 211 | 215 | 210 | 215 | 4,000 | 430 |
| 1984-01-17 | 210 | 211 | 205 | 205 | 22,000 | 410 |
| 1984-01-13 | 215 | 215 | 210 | 210 | 10,000 | 420 |
| 1984-01-12 | 215 | 215 | 215 | 215 | 7,000 | 430 |
| 1984-01-11 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 1984-01-09 | 213 | 220 | 213 | 215 | 6,000 | 430 |
| 1984-01-07 | 212 | 215 | 212 | 212 | 6,000 | 424 |
| 1984-01-06 | 210 | 211 | 210 | 211 | 9,000 | 422 |
| 1984-01-05 | 220 | 220 | 210 | 210 | 4,000 | 420 |
| 1984-01-04 | 210 | 210 | 210 | 210 | 2,000 | 420 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
