8105 堀田丸正(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 235 | 235 | 230 | 230 | 7,000 | 460 |
| 1985-12-27 | 226 | 226 | 225 | 225 | 7,000 | 450 |
| 1985-12-26 | 225 | 225 | 225 | 225 | 12,000 | 450 |
| 1985-12-25 | 225 | 225 | 225 | 225 | 8,000 | 450 |
| 1985-12-24 | 230 | 230 | 225 | 226 | 7,000 | 452 |
| 1985-12-23 | 230 | 230 | 225 | 225 | 11,000 | 450 |
| 1985-12-21 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 1985-12-20 | 230 | 230 | 230 | 230 | 8,000 | 460 |
| 1985-12-19 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1985-12-18 | 230 | 235 | 230 | 235 | 20,000 | 470 |
| 1985-12-17 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 1985-12-16 | 237 | 237 | 231 | 235 | 10,000 | 470 |
| 1985-12-11 | 245 | 245 | 242 | 242 | 8,000 | 484 |
| 1985-12-10 | 240 | 246 | 240 | 242 | 6,000 | 484 |
| 1985-12-09 | 250 | 250 | 236 | 249 | 17,000 | 498 |
| 1985-12-07 | 238 | 251 | 237 | 250 | 18,000 | 500 |
| 1985-12-06 | 228 | 235 | 222 | 235 | 96,000 | 470 |
| 1985-12-05 | 231 | 231 | 228 | 228 | 3,000 | 456 |
| 1985-12-04 | 225 | 225 | 225 | 225 | 17,000 | 450 |
| 1985-12-03 | 226 | 226 | 225 | 225 | 5,000 | 450 |
| 1985-12-02 | 231 | 231 | 230 | 230 | 2,000 | 460 |
| 1985-11-30 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 1985-11-29 | 226 | 226 | 225 | 225 | 13,000 | 450 |
| 1985-11-28 | 237 | 237 | 226 | 226 | 6,000 | 452 |
| 1985-11-27 | 230 | 230 | 228 | 228 | 5,000 | 456 |
| 1985-11-26 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 1985-11-25 | 228 | 228 | 228 | 228 | 16,000 | 456 |
| 1985-11-22 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 1985-11-21 | 228 | 228 | 228 | 228 | 7,000 | 456 |
| 1985-11-20 | 230 | 230 | 225 | 226 | 11,000 | 452 |
| 1985-11-18 | 226 | 230 | 221 | 222 | 13,000 | 444 |
| 1985-11-16 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1985-11-15 | 236 | 237 | 227 | 227 | 15,000 | 454 |
| 1985-11-14 | 237 | 237 | 235 | 235 | 5,000 | 470 |
| 1985-11-13 | 226 | 227 | 225 | 227 | 4,000 | 454 |
| 1985-11-12 | 230 | 230 | 221 | 221 | 28,000 | 442 |
| 1985-11-08 | 230 | 233 | 228 | 233 | 17,000 | 466 |
| 1985-11-07 | 229 | 230 | 228 | 230 | 17,000 | 460 |
| 1985-11-06 | 227 | 230 | 226 | 230 | 21,000 | 460 |
| 1985-11-05 | 231 | 231 | 226 | 230 | 15,000 | 460 |
| 1985-11-01 | 239 | 239 | 230 | 230 | 18,000 | 460 |
| 1985-10-31 | 240 | 240 | 239 | 239 | 8,000 | 478 |
| 1985-10-30 | 248 | 250 | 239 | 239 | 43,000 | 478 |
| 1985-10-29 | 240 | 248 | 240 | 248 | 20,000 | 496 |
| 1985-10-28 | 240 | 240 | 239 | 239 | 12,000 | 478 |
| 1985-10-26 | 255 | 257 | 250 | 250 | 14,000 | 500 |
| 1985-10-25 | 251 | 256 | 250 | 254 | 26,000 | 508 |
| 1985-10-24 | 260 | 263 | 255 | 255 | 26,000 | 510 |
| 1985-10-23 | 275 | 279 | 256 | 265 | 95,000 | 530 |
| 1985-10-22 | 270 | 292 | 267 | 270 | 350,000 | 540 |
| 1985-10-21 | 250 | 255 | 240 | 250 | 116,000 | 500 |
| 1985-10-19 | 250 | 250 | 240 | 250 | 29,000 | 500 |
| 1985-10-18 | 227 | 255 | 225 | 255 | 68,000 | 510 |
| 1985-10-17 | 250 | 250 | 225 | 225 | 56,000 | 450 |
| 1985-10-16 | 242 | 250 | 242 | 250 | 68,000 | 500 |
| 1985-10-15 | 252 | 255 | 241 | 241 | 156,000 | 482 |
| 1985-10-14 | 250 | 254 | 239 | 250 | 131,000 | 500 |
| 1985-10-11 | 230 | 238 | 230 | 235 | 37,000 | 470 |
| 1985-10-09 | 225 | 230 | 220 | 220 | 32,000 | 440 |
| 1985-10-08 | 213 | 220 | 213 | 220 | 2,000 | 440 |
| 1985-10-07 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 1985-10-05 | 209 | 210 | 209 | 210 | 3,000 | 420 |
| 1985-10-04 | 206 | 206 | 206 | 206 | 5,000 | 412 |
| 1985-10-03 | 228 | 229 | 225 | 226 | 17,000 | 452 |
| 1985-10-02 | 221 | 229 | 221 | 229 | 27,000 | 458 |
| 1985-10-01 | 205 | 205 | 202 | 202 | 9,000 | 404 |
| 1985-09-30 | 211 | 211 | 201 | 201 | 16,000 | 402 |
| 1985-09-28 | 211 | 211 | 210 | 210 | 6,000 | 420 |
| 1985-09-27 | 210 | 210 | 210 | 210 | 8,000 | 420 |
| 1985-09-26 | 216 | 216 | 210 | 210 | 13,000 | 420 |
| 1985-09-24 | 216 | 219 | 215 | 215 | 11,000 | 430 |
| 1985-09-20 | 216 | 216 | 215 | 215 | 11,000 | 430 |
| 1985-09-19 | 217 | 217 | 216 | 216 | 17,000 | 432 |
| 1985-09-18 | 215 | 216 | 215 | 216 | 16,000 | 432 |
| 1985-09-17 | 215 | 215 | 215 | 215 | 6,000 | 430 |
| 1985-09-12 | 218 | 218 | 217 | 217 | 5,000 | 434 |
| 1985-09-11 | 219 | 219 | 218 | 218 | 3,000 | 436 |
| 1985-09-10 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 1985-09-09 | 218 | 220 | 218 | 219 | 8,000 | 438 |
| 1985-09-07 | 217 | 218 | 217 | 217 | 3,000 | 434 |
| 1985-09-06 | 221 | 221 | 216 | 216 | 6,000 | 432 |
| 1985-09-05 | 221 | 221 | 220 | 220 | 13,000 | 440 |
| 1985-09-04 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1985-09-03 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1985-09-02 | 220 | 221 | 220 | 221 | 5,000 | 442 |
| 1985-08-31 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 1985-08-30 | 221 | 225 | 221 | 225 | 6,000 | 450 |
| 1985-08-29 | 222 | 225 | 220 | 220 | 10,000 | 440 |
| 1985-08-28 | 225 | 225 | 221 | 221 | 19,000 | 442 |
| 1985-08-27 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 1985-08-26 | 239 | 239 | 215 | 215 | 34,000 | 430 |
| 1985-08-24 | 241 | 243 | 236 | 236 | 15,000 | 472 |
| 1985-08-23 | 241 | 243 | 240 | 243 | 5,000 | 486 |
| 1985-08-22 | 247 | 247 | 240 | 240 | 43,000 | 480 |
| 1985-08-21 | 250 | 255 | 240 | 240 | 73,000 | 480 |
| 1985-08-20 | 231 | 250 | 231 | 245 | 144,000 | 490 |
| 1985-08-19 | 225 | 235 | 225 | 235 | 20,000 | 470 |
| 1985-08-17 | 230 | 230 | 225 | 225 | 17,000 | 450 |
| 1985-08-16 | 223 | 235 | 223 | 232 | 25,000 | 464 |
| 1985-08-15 | 225 | 235 | 223 | 223 | 43,000 | 446 |
| 1985-08-14 | 230 | 230 | 225 | 225 | 12,000 | 450 |
| 1985-08-13 | 230 | 234 | 230 | 234 | 4,000 | 468 |
| 1985-08-12 | 235 | 235 | 230 | 230 | 13,000 | 460 |
| 1985-08-09 | 238 | 243 | 222 | 225 | 56,000 | 450 |
| 1985-08-08 | 231 | 258 | 231 | 243 | 287,000 | 486 |
| 1985-08-07 | 214 | 246 | 214 | 241 | 88,000 | 482 |
| 1985-08-06 | 214 | 217 | 214 | 214 | 20,000 | 428 |
| 1985-08-05 | 209 | 209 | 200 | 200 | 2,000 | 400 |
| 1985-08-02 | 214 | 214 | 214 | 214 | 10,000 | 428 |
| 1985-07-31 | 201 | 201 | 200 | 200 | 10,000 | 400 |
| 1985-07-30 | 201 | 208 | 201 | 208 | 4,000 | 416 |
| 1985-07-29 | 214 | 214 | 195 | 195 | 19,000 | 390 |
| 1985-07-27 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 1985-07-26 | 214 | 215 | 214 | 215 | 2,000 | 430 |
| 1985-07-25 | 214 | 214 | 211 | 211 | 4,000 | 422 |
| 1985-07-24 | 214 | 215 | 214 | 215 | 10,000 | 430 |
| 1985-07-20 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 1985-07-19 | 211 | 215 | 208 | 215 | 14,000 | 430 |
| 1985-07-16 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1985-07-15 | 211 | 215 | 208 | 215 | 12,000 | 430 |
| 1985-07-12 | 210 | 210 | 208 | 208 | 6,000 | 416 |
| 1985-07-10 | 208 | 210 | 208 | 210 | 6,000 | 420 |
| 1985-07-09 | 207 | 209 | 207 | 208 | 21,000 | 416 |
| 1985-07-08 | 209 | 209 | 209 | 209 | 4,000 | 418 |
| 1985-07-06 | 210 | 210 | 210 | 210 | 8,000 | 420 |
| 1985-07-05 | 210 | 213 | 210 | 212 | 13,000 | 424 |
| 1985-07-04 | 213 | 213 | 210 | 213 | 5,000 | 426 |
| 1985-07-03 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 1985-07-01 | 210 | 215 | 210 | 215 | 3,000 | 430 |
| 1985-06-29 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 1985-06-28 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1985-06-27 | 212 | 212 | 210 | 210 | 6,000 | 420 |
| 1985-06-26 | 212 | 212 | 212 | 212 | 5,000 | 424 |
| 1985-06-25 | 209 | 215 | 209 | 215 | 6,000 | 430 |
| 1985-06-24 | 209 | 215 | 209 | 215 | 5,000 | 430 |
| 1985-06-21 | 207 | 208 | 206 | 206 | 11,000 | 412 |
| 1985-06-19 | 210 | 210 | 206 | 206 | 6,000 | 412 |
| 1985-06-18 | 215 | 215 | 208 | 215 | 33,000 | 430 |
| 1985-06-17 | 220 | 220 | 215 | 216 | 23,000 | 432 |
| 1985-06-15 | 216 | 219 | 216 | 219 | 6,000 | 438 |
| 1985-06-14 | 213 | 220 | 210 | 220 | 10,000 | 440 |
| 1985-06-13 | 213 | 213 | 211 | 211 | 4,000 | 422 |
| 1985-06-12 | 215 | 215 | 212 | 213 | 12,000 | 426 |
| 1985-06-11 | 213 | 215 | 211 | 215 | 8,000 | 430 |
| 1985-06-10 | 213 | 220 | 213 | 220 | 8,000 | 440 |
| 1985-06-07 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 1985-06-06 | 215 | 215 | 215 | 215 | 8,000 | 430 |
| 1985-06-05 | 213 | 213 | 213 | 213 | 4,000 | 426 |
| 1985-06-04 | 211 | 220 | 211 | 211 | 10,000 | 422 |
| 1985-06-03 | 208 | 210 | 206 | 210 | 12,000 | 420 |
| 1985-06-01 | 203 | 203 | 203 | 203 | 11,000 | 406 |
| 1985-05-31 | 210 | 210 | 209 | 209 | 6,000 | 418 |
| 1985-05-30 | 210 | 210 | 206 | 208 | 18,000 | 416 |
| 1985-05-29 | 211 | 212 | 211 | 212 | 8,000 | 424 |
| 1985-05-28 | 222 | 222 | 216 | 216 | 45,000 | 432 |
| 1985-05-27 | 203 | 223 | 202 | 222 | 160,000 | 444 |
| 1985-05-25 | 204 | 204 | 203 | 204 | 38,000 | 408 |
| 1985-05-24 | 203 | 204 | 203 | 204 | 24,000 | 408 |
| 1985-05-23 | 202 | 203 | 201 | 203 | 5,000 | 406 |
| 1985-05-22 | 203 | 203 | 200 | 200 | 9,000 | 400 |
| 1985-05-21 | 203 | 203 | 203 | 203 | 7,000 | 406 |
| 1985-05-20 | 204 | 204 | 203 | 204 | 12,000 | 408 |
| 1985-05-18 | 204 | 204 | 204 | 204 | 15,000 | 408 |
| 1985-05-17 | 204 | 204 | 204 | 204 | 10,000 | 408 |
| 1985-05-16 | 203 | 204 | 203 | 204 | 5,000 | 408 |
| 1985-05-15 | 202 | 203 | 202 | 203 | 7,000 | 406 |
| 1985-05-14 | 203 | 203 | 200 | 200 | 2,000 | 400 |
| 1985-05-13 | 201 | 202 | 200 | 200 | 12,000 | 400 |
| 1985-05-09 | 202 | 202 | 200 | 200 | 13,000 | 400 |
| 1985-05-07 | 202 | 202 | 201 | 201 | 4,000 | 402 |
| 1985-05-02 | 201 | 203 | 201 | 203 | 8,000 | 406 |
| 1985-05-01 | 203 | 203 | 200 | 200 | 13,000 | 400 |
| 1985-04-30 | 200 | 201 | 200 | 201 | 4,000 | 402 |
| 1985-04-27 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 1985-04-26 | 201 | 201 | 200 | 200 | 14,000 | 400 |
| 1985-04-25 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 1985-04-24 | 204 | 204 | 201 | 201 | 7,000 | 402 |
| 1985-04-23 | 204 | 204 | 202 | 202 | 12,000 | 404 |
| 1985-04-22 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 1985-04-20 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 1985-04-19 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1985-04-18 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 1985-04-17 | 204 | 204 | 204 | 204 | 4,000 | 408 |
| 1985-04-16 | 204 | 204 | 204 | 204 | 4,000 | 408 |
| 1985-04-15 | 204 | 208 | 204 | 208 | 3,000 | 416 |
| 1985-04-12 | 200 | 200 | 199 | 199 | 4,000 | 398 |
| 1985-04-11 | 208 | 208 | 199 | 199 | 14,000 | 398 |
| 1985-04-10 | 200 | 200 | 198 | 198 | 6,000 | 396 |
| 1985-04-09 | 199 | 199 | 199 | 199 | 11,000 | 398 |
| 1985-04-08 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 1985-04-06 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1985-04-05 | 200 | 200 | 198 | 198 | 11,000 | 396 |
| 1985-04-04 | 200 | 200 | 199 | 199 | 26,000 | 398 |
| 1985-04-03 | 203 | 203 | 200 | 200 | 14,000 | 400 |
| 1985-04-02 | 200 | 201 | 200 | 200 | 22,000 | 400 |
| 1985-04-01 | 205 | 205 | 200 | 200 | 68,000 | 400 |
| 1985-03-30 | 200 | 205 | 200 | 205 | 5,000 | 410 |
| 1985-03-29 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1985-03-28 | 201 | 201 | 198 | 198 | 11,000 | 396 |
| 1985-03-27 | 196 | 201 | 196 | 201 | 12,000 | 402 |
| 1985-03-26 | 203 | 203 | 201 | 201 | 15,000 | 402 |
| 1985-03-25 | 201 | 201 | 201 | 201 | 15,000 | 402 |
| 1985-03-22 | 201 | 201 | 201 | 201 | 15,000 | 402 |
| 1985-03-20 | 201 | 201 | 201 | 201 | 13,000 | 402 |
| 1985-03-19 | 201 | 201 | 201 | 201 | 13,000 | 402 |
| 1985-03-18 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 1985-03-16 | 201 | 205 | 201 | 205 | 4,000 | 410 |
| 1985-03-15 | 202 | 202 | 200 | 200 | 9,000 | 400 |
| 1985-03-13 | 201 | 205 | 201 | 201 | 57,000 | 402 |
| 1985-03-12 | 203 | 203 | 203 | 203 | 22,000 | 406 |
| 1985-03-11 | 203 | 205 | 203 | 205 | 8,000 | 410 |
| 1985-03-08 | 208 | 210 | 203 | 203 | 10,000 | 406 |
| 1985-03-07 | 204 | 205 | 203 | 203 | 4,000 | 406 |
| 1985-03-06 | 202 | 203 | 201 | 203 | 20,000 | 406 |
| 1985-03-05 | 201 | 201 | 200 | 201 | 35,000 | 402 |
| 1985-03-04 | 201 | 202 | 201 | 201 | 16,000 | 402 |
| 1985-02-28 | 203 | 203 | 203 | 203 | 5,000 | 406 |
| 1985-02-25 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 1985-02-23 | 202 | 203 | 201 | 201 | 26,000 | 402 |
| 1985-02-22 | 202 | 202 | 202 | 202 | 15,000 | 404 |
| 1985-02-21 | 201 | 201 | 201 | 201 | 10,000 | 402 |
| 1985-02-19 | 201 | 201 | 200 | 201 | 14,000 | 402 |
| 1985-02-18 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 1985-02-14 | 202 | 202 | 202 | 202 | 6,000 | 404 |
| 1985-02-13 | 202 | 202 | 202 | 202 | 6,000 | 404 |
| 1985-02-08 | 203 | 203 | 202 | 202 | 4,000 | 404 |
| 1985-02-07 | 207 | 207 | 205 | 205 | 4,000 | 410 |
| 1985-02-06 | 205 | 207 | 203 | 207 | 14,000 | 414 |
| 1985-02-05 | 202 | 202 | 201 | 201 | 16,000 | 402 |
| 1985-02-04 | 203 | 205 | 203 | 205 | 11,000 | 410 |
| 1985-02-02 | 203 | 203 | 203 | 203 | 7,000 | 406 |
| 1985-02-01 | 204 | 204 | 203 | 203 | 4,000 | 406 |
| 1985-01-31 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 1985-01-30 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 1985-01-29 | 205 | 205 | 202 | 202 | 18,000 | 404 |
| 1985-01-28 | 203 | 205 | 202 | 205 | 15,000 | 410 |
| 1985-01-26 | 207 | 207 | 207 | 207 | 8,000 | 414 |
| 1985-01-25 | 208 | 208 | 206 | 207 | 8,000 | 414 |
| 1985-01-24 | 206 | 210 | 206 | 206 | 11,000 | 412 |
| 1985-01-23 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 1985-01-22 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 1985-01-21 | 210 | 210 | 209 | 210 | 7,000 | 420 |
| 1985-01-19 | 204 | 204 | 203 | 203 | 11,000 | 406 |
| 1985-01-18 | 210 | 210 | 202 | 203 | 14,000 | 406 |
| 1985-01-17 | 203 | 203 | 202 | 202 | 19,000 | 404 |
| 1985-01-16 | 205 | 205 | 203 | 203 | 14,000 | 406 |
| 1985-01-14 | 205 | 205 | 203 | 203 | 6,000 | 406 |
| 1985-01-11 | 209 | 209 | 205 | 205 | 7,000 | 410 |
| 1985-01-10 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1985-01-09 | 202 | 205 | 202 | 205 | 39,000 | 410 |
| 1985-01-08 | 201 | 202 | 201 | 202 | 10,000 | 404 |
| 1985-01-07 | 208 | 208 | 201 | 201 | 11,000 | 402 |
| 1985-01-05 | 208 | 208 | 208 | 208 | 4,000 | 416 |
| 1985-01-04 | 208 | 208 | 208 | 208 | 1,000 | 416 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
