8105 堀田丸正(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 650 | 650 | 635 | 635 | 5,000 | 1,270 |
| 1987-12-24 | 645 | 645 | 645 | 645 | 3,000 | 1,290 |
| 1987-12-23 | 660 | 660 | 650 | 650 | 4,000 | 1,300 |
| 1987-12-17 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1987-12-15 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1987-12-11 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1987-12-10 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1987-12-01 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 1987-11-27 | 648 | 648 | 648 | 648 | 2,000 | 1,296 |
| 1987-11-26 | 651 | 651 | 651 | 651 | 2,000 | 1,302 |
| 1987-11-25 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1987-11-24 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1987-11-20 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 1987-11-19 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 1987-11-17 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1987-11-12 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1987-11-10 | 670 | 670 | 670 | 670 | 7,000 | 1,340 |
| 1987-11-09 | 660 | 660 | 660 | 660 | 5,000 | 1,320 |
| 1987-10-31 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1987-10-30 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1987-10-28 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1987-10-27 | 680 | 690 | 680 | 690 | 8,000 | 1,380 |
| 1987-10-26 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1987-10-24 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1987-10-23 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 1987-10-21 | 695 | 699 | 689 | 689 | 6,000 | 1,378 |
| 1987-10-20 | 699 | 699 | 699 | 699 | 5,000 | 1,398 |
| 1987-10-16 | 795 | 795 | 779 | 779 | 19,000 | 1,558 |
| 1987-10-15 | 795 | 800 | 795 | 800 | 28,000 | 1,600 |
| 1987-10-14 | 765 | 765 | 765 | 765 | 8,000 | 1,530 |
| 1987-10-13 | 685 | 720 | 685 | 720 | 26,000 | 1,440 |
| 1987-10-12 | 652 | 652 | 652 | 652 | 1,000 | 1,304 |
| 1987-10-07 | 625 | 635 | 625 | 635 | 11,000 | 1,270 |
| 1987-10-06 | 634 | 634 | 630 | 630 | 20,000 | 1,260 |
| 1987-10-05 | 631 | 631 | 630 | 631 | 5,000 | 1,262 |
| 1987-10-03 | 650 | 650 | 636 | 636 | 5,000 | 1,272 |
| 1987-09-28 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1987-09-21 | 690 | 690 | 690 | 690 | 6,000 | 1,380 |
| 1987-09-11 | 670 | 698 | 670 | 698 | 11,000 | 1,396 |
| 1987-09-10 | 670 | 670 | 670 | 670 | 5,000 | 1,340 |
| 1987-09-03 | 661 | 661 | 661 | 661 | 1,000 | 1,322 |
| 1987-09-01 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1987-08-31 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1987-08-28 | 695 | 695 | 695 | 695 | 3,000 | 1,390 |
| 1987-08-26 | 679 | 680 | 679 | 680 | 3,000 | 1,360 |
| 1987-08-25 | 679 | 679 | 679 | 679 | 1,000 | 1,358 |
| 1987-08-21 | 698 | 698 | 698 | 698 | 2,000 | 1,396 |
| 1987-08-18 | 698 | 698 | 698 | 698 | 2,000 | 1,396 |
| 1987-08-10 | 660 | 660 | 660 | 660 | 5,000 | 1,320 |
| 1987-08-07 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1987-08-06 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1987-08-05 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 1987-07-27 | 671 | 671 | 671 | 671 | 2,000 | 1,342 |
| 1987-07-24 | 690 | 690 | 670 | 670 | 20,000 | 1,340 |
| 1987-07-21 | 685 | 699 | 685 | 699 | 3,000 | 1,398 |
| 1987-07-20 | 700 | 701 | 700 | 700 | 4,000 | 1,400 |
| 1987-07-17 | 699 | 700 | 699 | 700 | 21,000 | 1,400 |
| 1987-07-16 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 1987-07-15 | 699 | 700 | 699 | 700 | 2,000 | 1,400 |
| 1987-07-14 | 699 | 699 | 699 | 699 | 3,000 | 1,398 |
| 1987-07-10 | 670 | 679 | 665 | 679 | 10,000 | 1,358 |
| 1987-07-09 | 671 | 671 | 660 | 660 | 2,000 | 1,320 |
| 1987-07-06 | 686 | 686 | 680 | 680 | 5,000 | 1,360 |
| 1987-07-04 | 681 | 681 | 681 | 681 | 3,000 | 1,362 |
| 1987-07-03 | 670 | 675 | 670 | 675 | 8,000 | 1,350 |
| 1987-07-02 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1987-06-30 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1987-06-29 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
| 1987-06-27 | 680 | 680 | 679 | 679 | 3,000 | 1,358 |
| 1987-06-26 | 680 | 690 | 680 | 680 | 4,000 | 1,360 |
| 1987-06-25 | 700 | 700 | 680 | 680 | 10,000 | 1,360 |
| 1987-06-24 | 690 | 700 | 690 | 700 | 6,000 | 1,400 |
| 1987-06-23 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 1987-06-22 | 660 | 670 | 660 | 670 | 4,000 | 1,340 |
| 1987-06-19 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1987-06-18 | 665 | 671 | 661 | 661 | 9,000 | 1,322 |
| 1987-06-17 | 680 | 690 | 665 | 665 | 13,000 | 1,330 |
| 1987-06-15 | 702 | 702 | 690 | 690 | 8,000 | 1,380 |
| 1987-06-12 | 701 | 702 | 701 | 702 | 7,000 | 1,404 |
| 1987-06-11 | 701 | 720 | 687 | 687 | 18,000 | 1,374 |
| 1987-06-08 | 642 | 642 | 641 | 641 | 6,000 | 1,282 |
| 1987-06-06 | 605 | 640 | 605 | 640 | 13,000 | 1,280 |
| 1987-06-05 | 639 | 639 | 597 | 597 | 23,000 | 1,194 |
| 1987-05-30 | 720 | 720 | 719 | 719 | 2,000 | 1,438 |
| 1987-05-29 | 731 | 731 | 724 | 724 | 5,000 | 1,448 |
| 1987-05-28 | 724 | 729 | 724 | 729 | 3,000 | 1,458 |
| 1987-05-27 | 729 | 729 | 729 | 729 | 5,000 | 1,458 |
| 1987-05-23 | 780 | 780 | 770 | 770 | 6,000 | 1,540 |
| 1987-05-22 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1987-05-21 | 780 | 800 | 780 | 800 | 27,000 | 1,600 |
| 1987-05-20 | 750 | 800 | 749 | 800 | 100,000 | 1,600 |
| 1987-05-19 | 759 | 759 | 740 | 755 | 39,000 | 1,510 |
| 1987-05-18 | 779 | 779 | 777 | 779 | 7,000 | 1,558 |
| 1987-05-15 | 779 | 779 | 779 | 779 | 1,000 | 1,558 |
| 1987-05-14 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1987-05-13 | 770 | 780 | 770 | 780 | 10,000 | 1,560 |
| 1987-05-12 | 750 | 765 | 749 | 760 | 22,000 | 1,520 |
| 1987-05-11 | 753 | 753 | 748 | 749 | 9,000 | 1,498 |
| 1987-05-08 | 750 | 760 | 750 | 760 | 13,000 | 1,520 |
| 1987-05-07 | 739 | 750 | 737 | 750 | 14,000 | 1,500 |
| 1987-05-06 | 742 | 742 | 742 | 742 | 6,000 | 1,484 |
| 1987-05-02 | 740 | 752 | 740 | 752 | 20,000 | 1,504 |
| 1987-05-01 | 750 | 751 | 750 | 750 | 40,000 | 1,500 |
| 1987-04-30 | 728 | 750 | 728 | 750 | 12,000 | 1,500 |
| 1987-04-28 | 726 | 731 | 710 | 728 | 79,000 | 1,456 |
| 1987-04-27 | 734 | 734 | 699 | 716 | 123,000 | 1,432 |
| 1987-04-24 | 830 | 830 | 830 | 830 | 54,000 | 1,660 |
| 1987-04-23 | 895 | 895 | 850 | 850 | 187,000 | 1,700 |
| 1987-04-22 | 830 | 831 | 829 | 831 | 65,000 | 1,662 |
| 1987-04-20 | 751 | 780 | 750 | 780 | 145,000 | 1,560 |
| 1987-04-17 | 658 | 702 | 658 | 702 | 136,000 | 1,404 |
| 1987-04-16 | 630 | 691 | 630 | 661 | 204,000 | 1,322 |
| 1987-04-14 | 518 | 560 | 518 | 560 | 50,000 | 1,120 |
| 1987-04-13 | 531 | 549 | 527 | 536 | 49,000 | 1,072 |
| 1987-04-10 | 494 | 529 | 494 | 525 | 78,000 | 1,050 |
| 1987-04-09 | 500 | 510 | 499 | 504 | 62,000 | 1,008 |
| 1987-04-08 | 511 | 511 | 500 | 500 | 60,000 | 1,000 |
| 1987-04-07 | 480 | 510 | 479 | 510 | 120,000 | 1,020 |
| 1987-04-06 | 470 | 480 | 470 | 475 | 26,000 | 950 |
| 1987-04-04 | 465 | 470 | 464 | 465 | 23,000 | 930 |
| 1987-04-03 | 460 | 460 | 459 | 460 | 22,000 | 920 |
| 1987-04-02 | 430 | 450 | 430 | 450 | 27,000 | 900 |
| 1987-04-01 | 430 | 435 | 430 | 430 | 8,000 | 860 |
| 1987-03-31 | 430 | 430 | 429 | 430 | 14,000 | 860 |
| 1987-03-30 | 425 | 430 | 425 | 430 | 12,000 | 860 |
| 1987-03-28 | 425 | 430 | 425 | 430 | 9,000 | 860 |
| 1987-03-27 | 430 | 430 | 428 | 430 | 8,000 | 860 |
| 1987-03-26 | 430 | 430 | 425 | 430 | 25,000 | 860 |
| 1987-03-25 | 430 | 430 | 427 | 430 | 36,000 | 860 |
| 1987-03-24 | 430 | 430 | 428 | 428 | 16,000 | 856 |
| 1987-03-23 | 425 | 431 | 425 | 430 | 19,000 | 860 |
| 1987-03-20 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 1987-03-19 | 435 | 435 | 430 | 430 | 19,000 | 860 |
| 1987-03-18 | 428 | 430 | 428 | 430 | 5,000 | 860 |
| 1987-03-17 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1987-03-16 | 428 | 430 | 428 | 428 | 4,000 | 856 |
| 1987-03-12 | 415 | 430 | 415 | 430 | 11,000 | 860 |
| 1987-03-11 | 420 | 425 | 420 | 420 | 14,000 | 840 |
| 1987-03-10 | 420 | 420 | 418 | 420 | 14,000 | 840 |
| 1987-03-09 | 418 | 418 | 417 | 417 | 7,000 | 834 |
| 1987-03-07 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1987-03-06 | 410 | 420 | 410 | 420 | 15,000 | 840 |
| 1987-03-05 | 420 | 420 | 415 | 415 | 6,000 | 830 |
| 1987-03-04 | 420 | 420 | 412 | 415 | 7,000 | 830 |
| 1987-03-03 | 422 | 422 | 415 | 420 | 19,000 | 840 |
| 1987-03-02 | 422 | 422 | 422 | 422 | 5,000 | 844 |
| 1987-02-28 | 420 | 425 | 419 | 420 | 13,000 | 840 |
| 1987-02-27 | 440 | 440 | 420 | 420 | 47,000 | 840 |
| 1987-02-26 | 464 | 465 | 445 | 445 | 28,000 | 890 |
| 1987-02-25 | 455 | 465 | 450 | 465 | 42,000 | 930 |
| 1987-02-24 | 440 | 470 | 440 | 465 | 111,000 | 930 |
| 1987-02-23 | 425 | 450 | 425 | 440 | 46,000 | 880 |
| 1987-02-20 | 430 | 435 | 426 | 430 | 18,000 | 860 |
| 1987-02-19 | 425 | 429 | 420 | 429 | 35,000 | 858 |
| 1987-02-18 | 434 | 444 | 430 | 430 | 47,000 | 860 |
| 1987-02-17 | 419 | 435 | 412 | 431 | 38,000 | 862 |
| 1987-02-16 | 400 | 420 | 400 | 420 | 36,000 | 840 |
| 1987-02-13 | 400 | 410 | 400 | 405 | 22,000 | 810 |
| 1987-02-12 | 400 | 400 | 400 | 400 | 11,000 | 800 |
| 1987-02-10 | 400 | 410 | 400 | 410 | 26,000 | 820 |
| 1987-02-09 | 394 | 405 | 391 | 391 | 25,000 | 782 |
| 1987-02-07 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 1987-02-06 | 395 | 405 | 395 | 405 | 31,000 | 810 |
| 1987-02-05 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1987-02-04 | 397 | 403 | 397 | 403 | 27,000 | 806 |
| 1987-02-03 | 388 | 388 | 388 | 388 | 4,000 | 776 |
| 1987-02-02 | 385 | 390 | 381 | 384 | 11,000 | 768 |
| 1987-01-31 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1987-01-30 | 405 | 410 | 400 | 400 | 21,000 | 800 |
| 1987-01-29 | 401 | 410 | 400 | 410 | 38,000 | 820 |
| 1987-01-28 | 393 | 404 | 390 | 404 | 46,000 | 808 |
| 1987-01-27 | 394 | 400 | 393 | 393 | 29,000 | 786 |
| 1987-01-26 | 390 | 400 | 390 | 400 | 26,000 | 800 |
| 1987-01-24 | 400 | 405 | 400 | 400 | 20,000 | 800 |
| 1987-01-23 | 384 | 400 | 383 | 400 | 37,000 | 800 |
| 1987-01-22 | 356 | 380 | 356 | 380 | 23,000 | 760 |
| 1987-01-21 | 359 | 359 | 356 | 356 | 13,000 | 712 |
| 1987-01-20 | 355 | 355 | 355 | 355 | 8,000 | 710 |
| 1987-01-19 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 1987-01-16 | 353 | 353 | 353 | 353 | 2,000 | 706 |
| 1987-01-14 | 354 | 358 | 354 | 358 | 6,000 | 716 |
| 1987-01-13 | 346 | 354 | 346 | 354 | 55,000 | 708 |
| 1987-01-12 | 360 | 360 | 350 | 350 | 10,000 | 700 |
| 1987-01-09 | 355 | 360 | 355 | 360 | 16,000 | 720 |
| 1987-01-08 | 346 | 360 | 346 | 360 | 27,000 | 720 |
| 1987-01-07 | 358 | 360 | 358 | 360 | 26,000 | 720 |
| 1987-01-06 | 350 | 360 | 350 | 360 | 23,000 | 720 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
