8105 堀田丸正(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 2,500 |
| 1989-12-26 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1989-12-25 | 1,250 | 1,250 | 1,230 | 1,250 | 8,000 | 2,500 |
| 1989-12-22 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 | 2,460 |
| 1989-12-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1989-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 2,500 |
| 1989-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 2,500 |
| 1989-12-18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1989-12-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1989-12-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1989-12-12 | 1,300 | 1,300 | 1,280 | 1,290 | 3,000 | 2,580 |
| 1989-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1989-12-08 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 2,500 |
| 1989-12-07 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 2,460 |
| 1989-12-06 | 1,230 | 1,240 | 1,230 | 1,230 | 20,000 | 2,460 |
| 1989-12-05 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 2,460 |
| 1989-12-04 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,460 |
| 1989-12-01 | 1,240 | 1,250 | 1,240 | 1,240 | 18,000 | 2,480 |
| 1989-11-30 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1989-11-28 | 1,230 | 1,250 | 1,230 | 1,250 | 14,000 | 2,500 |
| 1989-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1989-11-24 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 2,460 |
| 1989-11-22 | 1,230 | 1,250 | 1,230 | 1,230 | 11,000 | 2,460 |
| 1989-11-21 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1989-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1989-11-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1989-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1989-11-13 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 2,300 |
| 1989-11-10 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1989-11-09 | 1,170 | 1,170 | 1,150 | 1,170 | 5,000 | 2,340 |
| 1989-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1989-11-07 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 | 2,280 |
| 1989-11-06 | 1,150 | 1,200 | 1,150 | 1,160 | 5,000 | 2,320 |
| 1989-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1989-11-01 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 2,300 |
| 1989-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1989-10-27 | 1,270 | 1,270 | 1,190 | 1,190 | 6,000 | 2,380 |
| 1989-10-26 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1989-10-25 | 1,260 | 1,300 | 1,260 | 1,290 | 22,000 | 2,580 |
| 1989-10-24 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 2,560 |
| 1989-10-23 | 1,290 | 1,300 | 1,290 | 1,300 | 22,000 | 2,600 |
| 1989-10-20 | 1,240 | 1,300 | 1,230 | 1,300 | 25,000 | 2,600 |
| 1989-10-19 | 1,200 | 1,220 | 1,190 | 1,220 | 13,000 | 2,440 |
| 1989-10-18 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 2,360 |
| 1989-10-17 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 2,340 |
| 1989-10-16 | 1,160 | 1,170 | 1,150 | 1,160 | 11,000 | 2,320 |
| 1989-10-13 | 1,220 | 1,230 | 1,190 | 1,190 | 10,000 | 2,380 |
| 1989-10-12 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1989-10-11 | 1,240 | 1,290 | 1,240 | 1,280 | 23,000 | 2,560 |
| 1989-10-09 | 1,210 | 1,240 | 1,210 | 1,240 | 11,000 | 2,480 |
| 1989-10-06 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 2,340 |
| 1989-10-05 | 1,200 | 1,340 | 1,200 | 1,270 | 55,000 | 2,540 |
| 1989-10-04 | 1,090 | 1,200 | 1,090 | 1,200 | 36,000 | 2,400 |
| 1989-10-03 | 1,000 | 1,070 | 1,000 | 1,070 | 30,000 | 2,140 |
| 1989-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1989-09-29 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1989-09-28 | 990 | 1,000 | 982 | 1,000 | 10,000 | 2,000 |
| 1989-09-27 | 991 | 991 | 990 | 990 | 5,000 | 1,980 |
| 1989-09-25 | 981 | 985 | 981 | 985 | 21,000 | 1,970 |
| 1989-09-22 | 981 | 981 | 981 | 981 | 11,000 | 1,962 |
| 1989-09-21 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1989-09-20 | 982 | 983 | 982 | 983 | 3,000 | 1,966 |
| 1989-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1989-09-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1989-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1989-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 2,020 |
| 1989-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1989-09-11 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 | 2,040 |
| 1989-09-08 | 1,020 | 1,030 | 1,000 | 1,000 | 7,000 | 2,000 |
| 1989-09-07 | 995 | 1,030 | 985 | 1,030 | 6,000 | 2,060 |
| 1989-09-06 | 981 | 995 | 980 | 995 | 9,000 | 1,990 |
| 1989-09-05 | 990 | 990 | 980 | 980 | 6,000 | 1,960 |
| 1989-09-04 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1989-09-01 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 1989-08-28 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 1989-08-25 | 995 | 995 | 995 | 995 | 2,000 | 1,990 |
| 1989-08-24 | 1,020 | 1,020 | 985 | 985 | 4,000 | 1,970 |
| 1989-08-23 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 | 2,040 |
| 1989-08-22 | 990 | 1,060 | 990 | 1,040 | 33,000 | 2,080 |
| 1989-08-21 | 969 | 980 | 959 | 980 | 21,000 | 1,960 |
| 1989-08-17 | 960 | 970 | 950 | 970 | 5,000 | 1,940 |
| 1989-08-10 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1989-08-09 | 985 | 985 | 980 | 980 | 6,000 | 1,960 |
| 1989-08-08 | 960 | 985 | 960 | 985 | 12,000 | 1,970 |
| 1989-08-07 | 939 | 960 | 938 | 960 | 14,000 | 1,920 |
| 1989-08-03 | 920 | 930 | 920 | 929 | 7,000 | 1,858 |
| 1989-08-02 | 920 | 930 | 920 | 930 | 13,000 | 1,860 |
| 1989-07-31 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1989-07-28 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1989-07-27 | 928 | 930 | 925 | 930 | 20,000 | 1,860 |
| 1989-07-26 | 910 | 930 | 910 | 920 | 5,000 | 1,840 |
| 1989-07-21 | 917 | 920 | 900 | 900 | 11,000 | 1,800 |
| 1989-07-20 | 910 | 920 | 910 | 920 | 10,000 | 1,840 |
| 1989-07-19 | 910 | 910 | 910 | 910 | 7,000 | 1,820 |
| 1989-07-18 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1989-07-17 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1989-07-14 | 910 | 910 | 910 | 910 | 9,000 | 1,820 |
| 1989-07-11 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1989-07-10 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1989-07-05 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1989-07-04 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1989-06-30 | 917 | 917 | 905 | 905 | 2,000 | 1,810 |
| 1989-06-28 | 900 | 927 | 900 | 927 | 14,000 | 1,854 |
| 1989-06-27 | 920 | 925 | 900 | 900 | 11,000 | 1,800 |
| 1989-06-26 | 920 | 920 | 900 | 920 | 7,000 | 1,840 |
| 1989-06-23 | 924 | 924 | 924 | 924 | 9,000 | 1,848 |
| 1989-06-22 | 910 | 924 | 910 | 924 | 5,000 | 1,848 |
| 1989-06-21 | 915 | 920 | 915 | 920 | 6,000 | 1,840 |
| 1989-06-20 | 906 | 915 | 906 | 915 | 2,000 | 1,830 |
| 1989-06-19 | 910 | 910 | 900 | 900 | 14,000 | 1,800 |
| 1989-06-16 | 921 | 921 | 910 | 911 | 18,000 | 1,822 |
| 1989-06-15 | 910 | 928 | 910 | 928 | 17,000 | 1,856 |
| 1989-06-12 | 920 | 930 | 920 | 930 | 5,000 | 1,860 |
| 1989-06-09 | 920 | 930 | 910 | 910 | 7,000 | 1,820 |
| 1989-06-08 | 910 | 930 | 910 | 930 | 4,000 | 1,860 |
| 1989-06-06 | 920 | 920 | 900 | 900 | 2,000 | 1,800 |
| 1989-06-05 | 900 | 925 | 900 | 925 | 13,000 | 1,850 |
| 1989-06-01 | 930 | 931 | 925 | 925 | 8,000 | 1,850 |
| 1989-05-31 | 930 | 935 | 930 | 935 | 8,000 | 1,870 |
| 1989-05-30 | 935 | 935 | 926 | 935 | 16,000 | 1,870 |
| 1989-05-29 | 930 | 935 | 930 | 931 | 19,000 | 1,862 |
| 1989-05-26 | 920 | 935 | 920 | 925 | 33,000 | 1,850 |
| 1989-05-25 | 900 | 918 | 900 | 918 | 5,000 | 1,836 |
| 1989-05-24 | 889 | 889 | 889 | 889 | 6,000 | 1,778 |
| 1989-05-22 | 925 | 930 | 925 | 930 | 4,000 | 1,860 |
| 1989-05-17 | 930 | 930 | 930 | 930 | 10,000 | 1,860 |
| 1989-05-16 | 925 | 925 | 920 | 920 | 7,000 | 1,840 |
| 1989-05-15 | 925 | 935 | 925 | 925 | 24,000 | 1,850 |
| 1989-05-12 | 915 | 920 | 915 | 920 | 22,000 | 1,840 |
| 1989-05-11 | 907 | 920 | 905 | 918 | 18,000 | 1,836 |
| 1989-05-10 | 910 | 915 | 908 | 908 | 12,000 | 1,816 |
| 1989-05-09 | 900 | 903 | 900 | 900 | 3,000 | 1,800 |
| 1989-05-08 | 895 | 900 | 894 | 900 | 3,000 | 1,800 |
| 1989-05-02 | 890 | 895 | 890 | 895 | 4,000 | 1,790 |
| 1989-05-01 | 890 | 890 | 890 | 890 | 4,000 | 1,780 |
| 1989-04-28 | 890 | 890 | 890 | 890 | 6,000 | 1,780 |
| 1989-04-27 | 895 | 895 | 890 | 890 | 13,000 | 1,780 |
| 1989-04-26 | 895 | 895 | 895 | 895 | 9,000 | 1,790 |
| 1989-04-25 | 910 | 911 | 910 | 910 | 7,000 | 1,820 |
| 1989-04-24 | 910 | 911 | 908 | 911 | 34,000 | 1,822 |
| 1989-04-20 | 898 | 915 | 898 | 915 | 13,000 | 1,830 |
| 1989-04-19 | 898 | 898 | 898 | 898 | 6,000 | 1,796 |
| 1989-04-18 | 911 | 911 | 911 | 911 | 12,000 | 1,822 |
| 1989-04-17 | 910 | 911 | 910 | 911 | 11,000 | 1,822 |
| 1989-04-14 | 910 | 911 | 910 | 911 | 35,000 | 1,822 |
| 1989-04-13 | 890 | 910 | 890 | 910 | 17,000 | 1,820 |
| 1989-04-11 | 910 | 910 | 900 | 900 | 29,000 | 1,800 |
| 1989-04-10 | 886 | 886 | 886 | 886 | 2,000 | 1,772 |
| 1989-04-07 | 860 | 860 | 850 | 850 | 4,000 | 1,700 |
| 1989-04-04 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1989-03-31 | 880 | 910 | 880 | 910 | 16,000 | 1,820 |
| 1989-03-29 | 880 | 880 | 870 | 880 | 8,000 | 1,760 |
| 1989-03-24 | 874 | 900 | 874 | 900 | 4,000 | 1,800 |
| 1989-03-23 | 874 | 874 | 874 | 874 | 4,000 | 1,748 |
| 1989-03-22 | 885 | 885 | 884 | 884 | 6,000 | 1,768 |
| 1989-03-20 | 885 | 885 | 885 | 885 | 6,000 | 1,770 |
| 1989-03-17 | 876 | 885 | 876 | 885 | 10,000 | 1,770 |
| 1989-03-16 | 880 | 886 | 880 | 886 | 11,000 | 1,772 |
| 1989-03-15 | 890 | 890 | 890 | 890 | 11,000 | 1,780 |
| 1989-03-14 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1989-03-13 | 890 | 890 | 890 | 890 | 4,000 | 1,780 |
| 1989-03-10 | 900 | 900 | 890 | 890 | 14,000 | 1,780 |
| 1989-03-09 | 890 | 890 | 880 | 890 | 13,000 | 1,780 |
| 1989-03-08 | 890 | 890 | 890 | 890 | 14,000 | 1,780 |
| 1989-03-07 | 899 | 900 | 899 | 900 | 13,000 | 1,800 |
| 1989-03-06 | 895 | 900 | 895 | 900 | 138,000 | 1,800 |
| 1989-03-03 | 895 | 900 | 895 | 900 | 2,000 | 1,800 |
| 1989-03-01 | 905 | 905 | 905 | 905 | 10,000 | 1,810 |
| 1989-02-28 | 898 | 905 | 898 | 905 | 2,000 | 1,810 |
| 1989-02-27 | 905 | 905 | 895 | 895 | 3,000 | 1,790 |
| 1989-02-23 | 905 | 905 | 905 | 905 | 3,000 | 1,810 |
| 1989-02-22 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1989-02-21 | 905 | 905 | 905 | 905 | 7,000 | 1,810 |
| 1989-02-20 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 1989-02-17 | 915 | 925 | 900 | 905 | 169,000 | 1,810 |
| 1989-02-16 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1989-02-15 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1989-02-14 | 905 | 905 | 905 | 905 | 200,000 | 1,810 |
| 1989-02-13 | 925 | 925 | 920 | 920 | 7,000 | 1,840 |
| 1989-02-10 | 955 | 955 | 925 | 925 | 11,000 | 1,850 |
| 1989-02-09 | 939 | 960 | 939 | 960 | 13,000 | 1,920 |
| 1989-02-08 | 941 | 941 | 940 | 940 | 5,000 | 1,880 |
| 1989-02-07 | 922 | 925 | 921 | 925 | 12,000 | 1,850 |
| 1989-02-06 | 908 | 920 | 908 | 920 | 10,000 | 1,840 |
| 1989-02-01 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1989-01-30 | 900 | 900 | 887 | 900 | 10,000 | 1,800 |
| 1989-01-28 | 887 | 900 | 887 | 900 | 4,000 | 1,800 |
| 1989-01-27 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 1989-01-26 | 907 | 907 | 907 | 907 | 1,000 | 1,814 |
| 1989-01-25 | 910 | 930 | 910 | 910 | 11,000 | 1,820 |
| 1989-01-24 | 859 | 910 | 859 | 910 | 11,000 | 1,820 |
| 1989-01-23 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1989-01-20 | 860 | 860 | 850 | 850 | 3,000 | 1,700 |
| 1989-01-18 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1989-01-17 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1989-01-13 | 860 | 860 | 850 | 850 | 2,000 | 1,700 |
| 1989-01-12 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1989-01-10 | 865 | 865 | 864 | 864 | 8,000 | 1,728 |
| 1989-01-09 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1989-01-05 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
