8105 堀田丸正(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 846 | 846 | 846 | 846 | 1,000 | 1,692 |
| 1988-12-24 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1988-12-22 | 848 | 848 | 848 | 848 | 1,000 | 1,696 |
| 1988-12-21 | 853 | 853 | 848 | 848 | 2,000 | 1,696 |
| 1988-12-20 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 1988-12-19 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 1988-12-16 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1988-12-15 | 845 | 860 | 845 | 860 | 4,000 | 1,720 |
| 1988-12-14 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1988-12-12 | 850 | 855 | 850 | 855 | 10,000 | 1,710 |
| 1988-12-09 | 844 | 844 | 844 | 844 | 1,000 | 1,688 |
| 1988-12-08 | 830 | 844 | 830 | 844 | 11,000 | 1,688 |
| 1988-12-06 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1988-12-02 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1988-11-30 | 830 | 835 | 830 | 835 | 4,000 | 1,670 |
| 1988-11-29 | 840 | 840 | 820 | 820 | 8,000 | 1,640 |
| 1988-11-28 | 842 | 842 | 842 | 842 | 1,000 | 1,684 |
| 1988-11-25 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 1988-11-24 | 845 | 845 | 845 | 845 | 10,000 | 1,690 |
| 1988-11-22 | 845 | 845 | 845 | 845 | 13,000 | 1,690 |
| 1988-11-18 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1988-11-16 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 1988-11-14 | 851 | 851 | 851 | 851 | 5,000 | 1,702 |
| 1988-11-10 | 848 | 848 | 831 | 831 | 7,000 | 1,662 |
| 1988-11-09 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1988-11-08 | 848 | 848 | 848 | 848 | 2,000 | 1,696 |
| 1988-11-07 | 849 | 849 | 849 | 849 | 2,000 | 1,698 |
| 1988-11-05 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1988-11-02 | 835 | 851 | 835 | 851 | 2,000 | 1,702 |
| 1988-11-01 | 851 | 851 | 851 | 851 | 2,000 | 1,702 |
| 1988-10-29 | 837 | 851 | 837 | 851 | 5,000 | 1,702 |
| 1988-10-28 | 847 | 847 | 847 | 847 | 7,000 | 1,694 |
| 1988-10-27 | 806 | 806 | 806 | 806 | 2,000 | 1,612 |
| 1988-10-25 | 816 | 816 | 816 | 816 | 3,000 | 1,632 |
| 1988-10-22 | 846 | 846 | 846 | 846 | 2,000 | 1,692 |
| 1988-10-21 | 846 | 846 | 846 | 846 | 50,000 | 1,692 |
| 1988-10-20 | 847 | 847 | 847 | 847 | 10,000 | 1,694 |
| 1988-10-19 | 846 | 846 | 846 | 846 | 51,000 | 1,692 |
| 1988-10-18 | 856 | 856 | 856 | 856 | 3,000 | 1,712 |
| 1988-10-14 | 856 | 856 | 856 | 856 | 1,000 | 1,712 |
| 1988-10-13 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1988-10-11 | 870 | 870 | 860 | 860 | 9,000 | 1,720 |
| 1988-10-04 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1988-10-03 | 849 | 850 | 839 | 850 | 6,000 | 1,700 |
| 1988-10-01 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1988-09-30 | 865 | 865 | 850 | 850 | 2,000 | 1,700 |
| 1988-09-29 | 840 | 860 | 840 | 860 | 5,000 | 1,720 |
| 1988-09-28 | 815 | 830 | 815 | 830 | 6,000 | 1,660 |
| 1988-09-24 | 850 | 850 | 830 | 830 | 3,000 | 1,660 |
| 1988-09-21 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 1988-09-20 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 1988-09-16 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1988-09-14 | 835 | 835 | 835 | 835 | 2,000 | 1,670 |
| 1988-09-13 | 835 | 835 | 835 | 835 | 6,000 | 1,670 |
| 1988-09-12 | 835 | 835 | 835 | 835 | 6,000 | 1,670 |
| 1988-09-07 | 845 | 845 | 845 | 845 | 11,000 | 1,690 |
| 1988-09-05 | 845 | 845 | 845 | 845 | 5,000 | 1,690 |
| 1988-08-27 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 1988-08-25 | 885 | 889 | 875 | 889 | 4,000 | 1,778 |
| 1988-08-24 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 1988-08-19 | 889 | 889 | 889 | 889 | 3,000 | 1,778 |
| 1988-08-18 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1988-08-08 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1988-08-05 | 893 | 893 | 893 | 893 | 1,000 | 1,786 |
| 1988-07-28 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1988-07-27 | 860 | 910 | 859 | 900 | 33,000 | 1,800 |
| 1988-07-25 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1988-07-20 | 900 | 900 | 880 | 880 | 11,000 | 1,760 |
| 1988-07-19 | 910 | 910 | 900 | 900 | 6,000 | 1,800 |
| 1988-07-18 | 900 | 901 | 899 | 900 | 26,000 | 1,800 |
| 1988-07-12 | 900 | 900 | 899 | 899 | 8,000 | 1,798 |
| 1988-07-11 | 890 | 900 | 890 | 900 | 7,000 | 1,800 |
| 1988-07-08 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1988-07-07 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1988-07-06 | 875 | 895 | 875 | 895 | 6,000 | 1,790 |
| 1988-07-02 | 874 | 874 | 874 | 874 | 5,000 | 1,748 |
| 1988-06-30 | 900 | 900 | 895 | 895 | 4,000 | 1,790 |
| 1988-06-29 | 900 | 900 | 895 | 895 | 44,000 | 1,790 |
| 1988-06-24 | 897 | 900 | 897 | 900 | 2,000 | 1,800 |
| 1988-06-23 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 1988-06-21 | 897 | 899 | 897 | 897 | 5,000 | 1,794 |
| 1988-06-17 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1988-06-16 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1988-06-15 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1988-06-14 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1988-06-13 | 900 | 900 | 899 | 900 | 4,000 | 1,800 |
| 1988-06-10 | 900 | 900 | 900 | 900 | 10,000 | 1,800 |
| 1988-06-06 | 895 | 910 | 895 | 910 | 5,000 | 1,820 |
| 1988-06-04 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1988-06-02 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 1988-06-01 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1988-05-31 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1988-05-28 | 929 | 929 | 928 | 928 | 2,000 | 1,856 |
| 1988-05-27 | 900 | 920 | 900 | 920 | 4,000 | 1,840 |
| 1988-05-26 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1988-05-25 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1988-05-23 | 900 | 900 | 890 | 900 | 5,000 | 1,800 |
| 1988-05-20 | 901 | 901 | 900 | 900 | 3,000 | 1,800 |
| 1988-05-18 | 870 | 871 | 870 | 871 | 6,000 | 1,742 |
| 1988-05-17 | 918 | 918 | 918 | 918 | 1,000 | 1,836 |
| 1988-05-16 | 929 | 929 | 929 | 929 | 2,000 | 1,858 |
| 1988-05-13 | 930 | 930 | 930 | 930 | 3,000 | 1,860 |
| 1988-05-12 | 949 | 950 | 949 | 949 | 10,000 | 1,898 |
| 1988-05-11 | 930 | 950 | 925 | 950 | 35,000 | 1,900 |
| 1988-05-10 | 881 | 885 | 881 | 885 | 13,000 | 1,770 |
| 1988-05-09 | 875 | 889 | 875 | 878 | 8,000 | 1,756 |
| 1988-05-07 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 1988-05-06 | 879 | 879 | 871 | 871 | 5,000 | 1,742 |
| 1988-05-02 | 869 | 869 | 869 | 869 | 7,000 | 1,738 |
| 1988-04-30 | 852 | 855 | 849 | 849 | 6,000 | 1,698 |
| 1988-04-28 | 851 | 852 | 851 | 852 | 3,000 | 1,704 |
| 1988-04-27 | 850 | 852 | 850 | 850 | 7,000 | 1,700 |
| 1988-04-26 | 820 | 841 | 820 | 841 | 5,000 | 1,682 |
| 1988-04-25 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 1988-04-21 | 801 | 801 | 801 | 801 | 2,000 | 1,602 |
| 1988-04-19 | 835 | 835 | 835 | 835 | 5,000 | 1,670 |
| 1988-04-18 | 835 | 835 | 829 | 830 | 9,000 | 1,660 |
| 1988-04-15 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1988-04-14 | 850 | 851 | 850 | 850 | 9,000 | 1,700 |
| 1988-04-12 | 811 | 811 | 811 | 811 | 4,000 | 1,622 |
| 1988-04-11 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1988-04-08 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1988-04-07 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1988-04-06 | 800 | 810 | 800 | 800 | 15,000 | 1,600 |
| 1988-03-31 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1988-03-25 | 810 | 810 | 800 | 800 | 4,000 | 1,600 |
| 1988-03-23 | 820 | 820 | 810 | 810 | 4,000 | 1,620 |
| 1988-03-22 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1988-03-18 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1988-03-17 | 801 | 835 | 801 | 825 | 7,000 | 1,650 |
| 1988-03-16 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1988-03-15 | 801 | 805 | 795 | 795 | 7,000 | 1,590 |
| 1988-03-14 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1988-03-11 | 780 | 780 | 780 | 780 | 7,000 | 1,560 |
| 1988-03-10 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1988-03-09 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1988-03-08 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1988-03-07 | 781 | 781 | 780 | 780 | 8,000 | 1,560 |
| 1988-03-05 | 814 | 814 | 800 | 800 | 6,000 | 1,600 |
| 1988-03-04 | 814 | 814 | 814 | 814 | 1,000 | 1,628 |
| 1988-02-29 | 818 | 818 | 818 | 818 | 2,000 | 1,636 |
| 1988-02-26 | 820 | 820 | 818 | 818 | 2,000 | 1,636 |
| 1988-02-25 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1988-02-24 | 820 | 820 | 819 | 819 | 3,000 | 1,638 |
| 1988-02-23 | 822 | 822 | 810 | 820 | 11,000 | 1,640 |
| 1988-02-22 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 1988-02-19 | 801 | 811 | 801 | 810 | 11,000 | 1,620 |
| 1988-02-18 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1988-02-17 | 839 | 839 | 820 | 820 | 9,000 | 1,640 |
| 1988-02-16 | 829 | 840 | 829 | 839 | 9,000 | 1,678 |
| 1988-02-15 | 840 | 851 | 830 | 830 | 19,000 | 1,660 |
| 1988-02-12 | 849 | 850 | 849 | 849 | 31,000 | 1,698 |
| 1988-02-10 | 930 | 930 | 920 | 929 | 22,000 | 1,858 |
| 1988-02-09 | 891 | 901 | 890 | 901 | 77,000 | 1,802 |
| 1988-02-05 | 759 | 760 | 759 | 760 | 6,000 | 1,520 |
| 1988-02-04 | 730 | 756 | 730 | 730 | 19,000 | 1,460 |
| 1988-02-03 | 720 | 720 | 720 | 720 | 13,000 | 1,440 |
| 1988-02-02 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1988-02-01 | 719 | 719 | 719 | 719 | 2,000 | 1,438 |
| 1988-01-25 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1988-01-23 | 700 | 720 | 700 | 700 | 5,000 | 1,400 |
| 1988-01-22 | 710 | 720 | 710 | 720 | 4,000 | 1,440 |
| 1988-01-21 | 720 | 720 | 700 | 700 | 3,000 | 1,400 |
| 1988-01-20 | 712 | 720 | 712 | 720 | 20,000 | 1,440 |
| 1988-01-12 | 650 | 662 | 650 | 662 | 3,000 | 1,324 |
| 1988-01-11 | 630 | 650 | 630 | 650 | 12,000 | 1,300 |
| 1988-01-08 | 635 | 635 | 630 | 630 | 5,000 | 1,260 |
| 1988-01-06 | 635 | 635 | 635 | 635 | 5,000 | 1,270 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
