8105 堀田丸正(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 345 | 349 | 345 | 349 | 12,000 | 698 |
| 1986-12-25 | 349 | 349 | 349 | 349 | 4,000 | 698 |
| 1986-12-24 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1986-12-23 | 335 | 350 | 330 | 350 | 13,000 | 700 |
| 1986-12-22 | 335 | 335 | 335 | 335 | 7,000 | 670 |
| 1986-12-19 | 341 | 350 | 341 | 350 | 11,000 | 700 |
| 1986-12-17 | 325 | 325 | 325 | 325 | 6,000 | 650 |
| 1986-12-16 | 321 | 325 | 315 | 325 | 8,000 | 650 |
| 1986-12-15 | 325 | 326 | 320 | 320 | 5,000 | 640 |
| 1986-12-11 | 326 | 326 | 325 | 325 | 7,000 | 650 |
| 1986-12-10 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1986-12-09 | 326 | 330 | 321 | 321 | 7,000 | 642 |
| 1986-12-08 | 337 | 337 | 331 | 331 | 3,000 | 662 |
| 1986-12-06 | 342 | 342 | 337 | 337 | 5,000 | 674 |
| 1986-12-05 | 345 | 349 | 341 | 342 | 13,000 | 684 |
| 1986-12-04 | 349 | 349 | 341 | 341 | 8,000 | 682 |
| 1986-12-03 | 349 | 349 | 344 | 349 | 9,000 | 698 |
| 1986-12-01 | 339 | 345 | 336 | 345 | 13,000 | 690 |
| 1986-11-29 | 339 | 345 | 339 | 345 | 3,000 | 690 |
| 1986-11-28 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1986-11-27 | 361 | 361 | 350 | 350 | 25,000 | 700 |
| 1986-11-26 | 357 | 369 | 357 | 365 | 26,000 | 730 |
| 1986-11-25 | 338 | 351 | 335 | 350 | 28,000 | 700 |
| 1986-11-22 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 1986-11-21 | 331 | 335 | 331 | 333 | 14,000 | 666 |
| 1986-11-20 | 325 | 330 | 325 | 330 | 10,000 | 660 |
| 1986-11-19 | 317 | 329 | 317 | 325 | 7,000 | 650 |
| 1986-11-18 | 310 | 315 | 310 | 315 | 13,000 | 630 |
| 1986-11-17 | 310 | 310 | 310 | 310 | 12,000 | 620 |
| 1986-11-14 | 315 | 315 | 310 | 310 | 15,000 | 620 |
| 1986-11-13 | 310 | 310 | 310 | 310 | 28,000 | 620 |
| 1986-11-11 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 1986-11-07 | 295 | 305 | 295 | 305 | 9,000 | 610 |
| 1986-11-05 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 1986-11-04 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1986-11-01 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 1986-10-31 | 290 | 290 | 289 | 290 | 6,000 | 580 |
| 1986-10-30 | 298 | 298 | 293 | 293 | 18,000 | 586 |
| 1986-10-29 | 298 | 298 | 298 | 298 | 4,000 | 596 |
| 1986-10-28 | 300 | 300 | 290 | 290 | 11,000 | 580 |
| 1986-10-27 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1986-10-25 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1986-10-22 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1986-10-21 | 295 | 295 | 285 | 285 | 21,000 | 570 |
| 1986-10-20 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1986-10-17 | 305 | 305 | 301 | 301 | 8,000 | 602 |
| 1986-10-15 | 315 | 318 | 315 | 315 | 9,000 | 630 |
| 1986-10-14 | 310 | 315 | 305 | 315 | 27,000 | 630 |
| 1986-10-09 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 1986-10-06 | 275 | 285 | 275 | 277 | 6,000 | 554 |
| 1986-10-03 | 270 | 270 | 270 | 270 | 9,000 | 540 |
| 1986-10-02 | 280 | 280 | 274 | 274 | 14,000 | 548 |
| 1986-10-01 | 280 | 280 | 279 | 279 | 12,000 | 558 |
| 1986-09-30 | 282 | 282 | 282 | 282 | 4,000 | 564 |
| 1986-09-26 | 274 | 281 | 274 | 280 | 16,000 | 560 |
| 1986-09-25 | 280 | 280 | 274 | 274 | 31,000 | 548 |
| 1986-09-24 | 288 | 288 | 280 | 282 | 13,000 | 564 |
| 1986-09-22 | 289 | 290 | 288 | 288 | 8,000 | 576 |
| 1986-09-19 | 300 | 300 | 290 | 290 | 28,000 | 580 |
| 1986-09-18 | 303 | 303 | 300 | 300 | 6,000 | 600 |
| 1986-09-17 | 310 | 310 | 305 | 305 | 15,000 | 610 |
| 1986-09-16 | 315 | 315 | 310 | 310 | 7,000 | 620 |
| 1986-09-11 | 320 | 320 | 315 | 315 | 13,000 | 630 |
| 1986-09-10 | 325 | 325 | 320 | 320 | 8,000 | 640 |
| 1986-09-09 | 320 | 325 | 315 | 315 | 10,000 | 630 |
| 1986-09-08 | 320 | 320 | 320 | 320 | 8,000 | 640 |
| 1986-09-06 | 330 | 330 | 327 | 327 | 4,000 | 654 |
| 1986-09-05 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1986-09-04 | 316 | 326 | 316 | 326 | 4,000 | 652 |
| 1986-09-03 | 320 | 320 | 316 | 316 | 2,000 | 632 |
| 1986-09-02 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 1986-09-01 | 330 | 335 | 330 | 335 | 7,000 | 670 |
| 1986-08-29 | 331 | 331 | 330 | 330 | 8,000 | 660 |
| 1986-08-26 | 316 | 316 | 316 | 316 | 4,000 | 632 |
| 1986-08-25 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 1986-08-23 | 300 | 301 | 300 | 301 | 7,000 | 602 |
| 1986-08-22 | 310 | 310 | 300 | 300 | 17,000 | 600 |
| 1986-08-21 | 320 | 320 | 315 | 320 | 21,000 | 640 |
| 1986-08-20 | 329 | 330 | 320 | 323 | 15,000 | 646 |
| 1986-08-19 | 346 | 348 | 330 | 330 | 21,000 | 660 |
| 1986-08-18 | 350 | 350 | 346 | 346 | 5,000 | 692 |
| 1986-08-14 | 340 | 340 | 340 | 340 | 21,000 | 680 |
| 1986-08-13 | 340 | 340 | 340 | 340 | 16,000 | 680 |
| 1986-08-12 | 340 | 340 | 340 | 340 | 10,000 | 680 |
| 1986-08-11 | 346 | 346 | 340 | 340 | 34,000 | 680 |
| 1986-08-08 | 344 | 350 | 344 | 345 | 9,000 | 690 |
| 1986-08-07 | 350 | 350 | 340 | 343 | 22,000 | 686 |
| 1986-08-06 | 359 | 359 | 350 | 350 | 4,000 | 700 |
| 1986-08-05 | 355 | 360 | 355 | 360 | 5,000 | 720 |
| 1986-08-04 | 356 | 360 | 356 | 360 | 9,000 | 720 |
| 1986-08-02 | 369 | 369 | 365 | 365 | 3,000 | 730 |
| 1986-08-01 | 375 | 380 | 370 | 370 | 22,000 | 740 |
| 1986-07-31 | 387 | 387 | 380 | 384 | 22,000 | 768 |
| 1986-07-30 | 390 | 390 | 387 | 387 | 15,000 | 774 |
| 1986-07-29 | 385 | 386 | 385 | 386 | 10,000 | 772 |
| 1986-07-28 | 381 | 386 | 381 | 386 | 6,000 | 772 |
| 1986-07-25 | 389 | 390 | 385 | 385 | 16,000 | 770 |
| 1986-07-24 | 395 | 395 | 386 | 386 | 17,000 | 772 |
| 1986-07-23 | 390 | 400 | 386 | 395 | 13,000 | 790 |
| 1986-07-22 | 399 | 399 | 395 | 395 | 14,000 | 790 |
| 1986-07-21 | 400 | 405 | 395 | 402 | 16,000 | 804 |
| 1986-07-19 | 396 | 400 | 396 | 400 | 33,000 | 800 |
| 1986-07-18 | 385 | 385 | 383 | 383 | 12,000 | 766 |
| 1986-07-17 | 404 | 404 | 390 | 390 | 4,000 | 780 |
| 1986-07-16 | 405 | 405 | 404 | 404 | 9,000 | 808 |
| 1986-07-15 | 400 | 404 | 400 | 404 | 22,000 | 808 |
| 1986-07-14 | 382 | 389 | 380 | 389 | 17,000 | 778 |
| 1986-07-11 | 386 | 386 | 375 | 381 | 46,000 | 762 |
| 1986-07-10 | 390 | 390 | 385 | 385 | 34,000 | 770 |
| 1986-07-09 | 392 | 393 | 392 | 393 | 14,000 | 786 |
| 1986-07-08 | 404 | 404 | 392 | 397 | 31,000 | 794 |
| 1986-07-07 | 410 | 410 | 400 | 405 | 23,000 | 810 |
| 1986-07-05 | 409 | 410 | 408 | 410 | 13,000 | 820 |
| 1986-07-04 | 408 | 409 | 408 | 409 | 17,000 | 818 |
| 1986-07-03 | 409 | 410 | 408 | 410 | 16,000 | 820 |
| 1986-07-02 | 408 | 408 | 406 | 406 | 13,000 | 812 |
| 1986-07-01 | 410 | 412 | 401 | 401 | 39,000 | 802 |
| 1986-06-30 | 411 | 412 | 410 | 410 | 27,000 | 820 |
| 1986-06-28 | 412 | 415 | 410 | 410 | 14,000 | 820 |
| 1986-06-27 | 415 | 419 | 405 | 405 | 30,000 | 810 |
| 1986-06-26 | 420 | 420 | 414 | 420 | 29,000 | 840 |
| 1986-06-25 | 422 | 425 | 420 | 425 | 27,000 | 850 |
| 1986-06-24 | 417 | 420 | 401 | 402 | 50,000 | 804 |
| 1986-06-23 | 419 | 421 | 416 | 420 | 31,000 | 840 |
| 1986-06-21 | 420 | 425 | 420 | 420 | 38,000 | 840 |
| 1986-06-20 | 440 | 440 | 425 | 425 | 42,000 | 850 |
| 1986-06-19 | 450 | 453 | 440 | 440 | 53,000 | 880 |
| 1986-06-18 | 451 | 451 | 440 | 445 | 62,000 | 890 |
| 1986-06-17 | 460 | 460 | 445 | 448 | 43,000 | 896 |
| 1986-06-16 | 430 | 460 | 430 | 445 | 87,000 | 890 |
| 1986-06-13 | 436 | 439 | 430 | 430 | 51,000 | 860 |
| 1986-06-12 | 430 | 440 | 425 | 430 | 74,000 | 860 |
| 1986-06-11 | 450 | 452 | 420 | 430 | 163,000 | 860 |
| 1986-06-10 | 474 | 474 | 451 | 457 | 203,000 | 914 |
| 1986-06-09 | 481 | 481 | 465 | 476 | 306,000 | 952 |
| 1986-06-07 | 440 | 449 | 440 | 440 | 254,000 | 880 |
| 1986-06-06 | 430 | 452 | 430 | 430 | 558,000 | 860 |
| 1986-06-05 | 410 | 421 | 407 | 419 | 369,000 | 838 |
| 1986-06-04 | 399 | 419 | 394 | 413 | 470,000 | 826 |
| 1986-06-03 | 378 | 380 | 368 | 374 | 155,000 | 748 |
| 1986-06-02 | 360 | 379 | 359 | 364 | 105,000 | 728 |
| 1986-05-31 | 382 | 383 | 364 | 364 | 194,000 | 728 |
| 1986-05-30 | 354 | 382 | 354 | 380 | 372,000 | 760 |
| 1986-05-29 | 349 | 365 | 344 | 354 | 174,000 | 708 |
| 1986-05-28 | 339 | 346 | 336 | 345 | 79,000 | 690 |
| 1986-05-27 | 334 | 336 | 329 | 336 | 54,000 | 672 |
| 1986-05-26 | 325 | 330 | 317 | 317 | 62,000 | 634 |
| 1986-05-24 | 324 | 325 | 324 | 325 | 30,000 | 650 |
| 1986-05-23 | 315 | 320 | 315 | 315 | 47,000 | 630 |
| 1986-05-22 | 312 | 315 | 311 | 311 | 28,000 | 622 |
| 1986-05-21 | 311 | 311 | 311 | 311 | 8,000 | 622 |
| 1986-05-20 | 311 | 312 | 310 | 311 | 9,000 | 622 |
| 1986-05-19 | 315 | 315 | 305 | 310 | 27,000 | 620 |
| 1986-05-17 | 310 | 315 | 310 | 315 | 6,000 | 630 |
| 1986-05-16 | 318 | 318 | 307 | 307 | 35,000 | 614 |
| 1986-05-15 | 315 | 315 | 310 | 315 | 26,000 | 630 |
| 1986-05-14 | 315 | 315 | 306 | 306 | 29,000 | 612 |
| 1986-05-13 | 320 | 320 | 318 | 318 | 27,000 | 636 |
| 1986-05-12 | 315 | 325 | 311 | 318 | 46,000 | 636 |
| 1986-05-09 | 293 | 310 | 293 | 310 | 25,000 | 620 |
| 1986-05-08 | 298 | 298 | 290 | 291 | 62,000 | 582 |
| 1986-05-07 | 301 | 301 | 292 | 296 | 13,000 | 592 |
| 1986-05-06 | 291 | 300 | 290 | 300 | 27,000 | 600 |
| 1986-05-02 | 295 | 295 | 290 | 290 | 32,000 | 580 |
| 1986-05-01 | 296 | 296 | 291 | 291 | 6,000 | 582 |
| 1986-04-30 | 300 | 302 | 295 | 295 | 7,000 | 590 |
| 1986-04-28 | 292 | 300 | 290 | 300 | 7,000 | 600 |
| 1986-04-26 | 291 | 291 | 290 | 290 | 35,000 | 580 |
| 1986-04-25 | 296 | 300 | 290 | 290 | 17,000 | 580 |
| 1986-04-24 | 295 | 295 | 290 | 290 | 23,000 | 580 |
| 1986-04-23 | 299 | 299 | 290 | 290 | 3,000 | 580 |
| 1986-04-22 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1986-04-21 | 309 | 309 | 300 | 300 | 6,000 | 600 |
| 1986-04-19 | 304 | 305 | 304 | 305 | 8,000 | 610 |
| 1986-04-18 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1986-04-17 | 319 | 325 | 319 | 320 | 49,000 | 640 |
| 1986-04-16 | 303 | 330 | 301 | 329 | 38,000 | 658 |
| 1986-04-15 | 297 | 300 | 292 | 300 | 11,000 | 600 |
| 1986-04-14 | 287 | 290 | 287 | 290 | 11,000 | 580 |
| 1986-04-11 | 285 | 287 | 285 | 285 | 9,000 | 570 |
| 1986-04-10 | 274 | 283 | 274 | 283 | 10,000 | 566 |
| 1986-04-09 | 280 | 280 | 274 | 274 | 15,000 | 548 |
| 1986-04-08 | 277 | 277 | 275 | 275 | 14,000 | 550 |
| 1986-04-07 | 274 | 276 | 274 | 275 | 5,000 | 550 |
| 1986-04-05 | 273 | 274 | 273 | 274 | 3,000 | 548 |
| 1986-04-04 | 273 | 275 | 273 | 273 | 14,000 | 546 |
| 1986-04-03 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 1986-04-02 | 273 | 273 | 272 | 272 | 7,000 | 544 |
| 1986-04-01 | 273 | 275 | 272 | 272 | 42,000 | 544 |
| 1986-03-31 | 283 | 283 | 271 | 271 | 18,000 | 542 |
| 1986-03-29 | 280 | 280 | 280 | 280 | 21,000 | 560 |
| 1986-03-28 | 280 | 280 | 276 | 280 | 12,000 | 560 |
| 1986-03-27 | 284 | 284 | 280 | 280 | 22,000 | 560 |
| 1986-03-26 | 286 | 286 | 285 | 285 | 6,000 | 570 |
| 1986-03-25 | 285 | 286 | 285 | 285 | 19,000 | 570 |
| 1986-03-24 | 277 | 281 | 276 | 280 | 19,000 | 560 |
| 1986-03-22 | 285 | 285 | 272 | 272 | 19,000 | 544 |
| 1986-03-20 | 295 | 300 | 293 | 297 | 26,000 | 594 |
| 1986-03-19 | 312 | 312 | 300 | 300 | 35,000 | 600 |
| 1986-03-18 | 313 | 315 | 310 | 311 | 33,000 | 622 |
| 1986-03-17 | 311 | 315 | 311 | 313 | 24,000 | 626 |
| 1986-03-15 | 311 | 315 | 310 | 315 | 20,000 | 630 |
| 1986-03-14 | 320 | 320 | 312 | 312 | 35,000 | 624 |
| 1986-03-13 | 320 | 324 | 316 | 316 | 47,000 | 632 |
| 1986-03-12 | 320 | 324 | 319 | 320 | 27,000 | 640 |
| 1986-03-11 | 324 | 325 | 316 | 320 | 23,000 | 640 |
| 1986-03-10 | 311 | 325 | 310 | 325 | 58,000 | 650 |
| 1986-03-07 | 325 | 325 | 317 | 317 | 45,000 | 634 |
| 1986-03-06 | 320 | 325 | 320 | 320 | 35,000 | 640 |
| 1986-03-05 | 325 | 325 | 310 | 310 | 41,000 | 620 |
| 1986-03-04 | 316 | 324 | 315 | 322 | 33,000 | 644 |
| 1986-03-03 | 318 | 318 | 306 | 315 | 34,000 | 630 |
| 1986-03-01 | 318 | 320 | 308 | 308 | 61,000 | 616 |
| 1986-02-28 | 328 | 328 | 303 | 303 | 88,000 | 606 |
| 1986-02-27 | 331 | 331 | 320 | 322 | 115,000 | 644 |
| 1986-02-26 | 335 | 339 | 320 | 325 | 161,000 | 650 |
| 1986-02-25 | 313 | 340 | 312 | 320 | 145,000 | 640 |
| 1986-02-24 | 311 | 317 | 302 | 303 | 180,000 | 606 |
| 1986-02-22 | 334 | 335 | 301 | 301 | 205,000 | 602 |
| 1986-02-21 | 345 | 355 | 324 | 329 | 486,000 | 658 |
| 1986-02-20 | 320 | 375 | 320 | 374 | 899,000 | 748 |
| 1986-02-19 | 266 | 314 | 266 | 300 | 612,000 | 600 |
| 1986-02-18 | 245 | 273 | 245 | 260 | 83,000 | 520 |
| 1986-02-17 | 253 | 254 | 244 | 244 | 26,000 | 488 |
| 1986-02-15 | 257 | 258 | 254 | 254 | 12,000 | 508 |
| 1986-02-14 | 258 | 258 | 256 | 258 | 7,000 | 516 |
| 1986-02-13 | 261 | 261 | 255 | 260 | 10,000 | 520 |
| 1986-02-12 | 264 | 265 | 258 | 263 | 40,000 | 526 |
| 1986-02-10 | 258 | 262 | 258 | 260 | 48,000 | 520 |
| 1986-02-07 | 262 | 262 | 251 | 253 | 73,000 | 506 |
| 1986-02-06 | 260 | 273 | 257 | 260 | 172,000 | 520 |
| 1986-02-05 | 238 | 255 | 235 | 255 | 35,000 | 510 |
| 1986-02-04 | 238 | 240 | 237 | 238 | 12,000 | 476 |
| 1986-02-03 | 237 | 237 | 236 | 236 | 12,000 | 472 |
| 1986-02-01 | 240 | 240 | 235 | 235 | 28,000 | 470 |
| 1986-01-31 | 236 | 238 | 236 | 238 | 5,000 | 476 |
| 1986-01-30 | 240 | 245 | 237 | 237 | 7,000 | 474 |
| 1986-01-29 | 240 | 240 | 235 | 235 | 11,000 | 470 |
| 1986-01-28 | 243 | 243 | 243 | 243 | 3,000 | 486 |
| 1986-01-27 | 250 | 252 | 242 | 242 | 24,000 | 484 |
| 1986-01-25 | 261 | 261 | 247 | 247 | 57,000 | 494 |
| 1986-01-24 | 259 | 268 | 256 | 268 | 70,000 | 536 |
| 1986-01-23 | 246 | 250 | 246 | 250 | 50,000 | 500 |
| 1986-01-22 | 245 | 249 | 245 | 246 | 22,000 | 492 |
| 1986-01-21 | 243 | 245 | 242 | 245 | 11,000 | 490 |
| 1986-01-20 | 240 | 240 | 240 | 240 | 6,000 | 480 |
| 1986-01-18 | 244 | 244 | 242 | 242 | 2,000 | 484 |
| 1986-01-17 | 244 | 248 | 243 | 244 | 14,000 | 488 |
| 1986-01-16 | 244 | 244 | 244 | 244 | 4,000 | 488 |
| 1986-01-14 | 244 | 249 | 240 | 240 | 37,000 | 480 |
| 1986-01-13 | 241 | 244 | 236 | 240 | 24,000 | 480 |
| 1986-01-10 | 237 | 240 | 237 | 239 | 19,000 | 478 |
| 1986-01-09 | 238 | 238 | 230 | 230 | 4,000 | 460 |
| 1986-01-08 | 230 | 235 | 225 | 235 | 11,000 | 470 |
| 1986-01-07 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 1986-01-06 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 1986-01-04 | 235 | 235 | 235 | 235 | 4,000 | 470 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
