8105 堀田丸正(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1990-12-10 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 2,040 |
| 1990-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 2,040 |
| 1990-11-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1990-11-09 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 2,060 |
| 1990-11-07 | 980 | 990 | 980 | 990 | 14,000 | 1,980 |
| 1990-11-05 | 980 | 990 | 980 | 990 | 10,000 | 1,980 |
| 1990-11-02 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1990-10-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1990-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 2,000 |
| 1990-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 2,000 |
| 1990-10-11 | 990 | 1,000 | 990 | 1,000 | 5,000 | 2,000 |
| 1990-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1990-09-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1990-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1990-09-10 | 1,110 | 1,170 | 1,110 | 1,170 | 4,000 | 2,340 |
| 1990-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1990-08-21 | 1,150 | 1,160 | 1,150 | 1,150 | 19,000 | 2,300 |
| 1990-08-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1990-08-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1990-08-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1990-08-02 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 2,540 |
| 1990-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,520 |
| 1990-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1990-07-27 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 2,540 |
| 1990-07-17 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 2,600 |
| 1990-07-16 | 1,250 | 1,250 | 1,250 | 1,250 | 23,000 | 2,500 |
| 1990-07-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1990-07-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1990-07-10 | 1,240 | 1,250 | 1,220 | 1,220 | 8,000 | 2,440 |
| 1990-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1990-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1990-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 2,480 |
| 1990-06-26 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 2,460 |
| 1990-06-25 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 2,460 |
| 1990-06-22 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1990-06-21 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 2,440 |
| 1990-06-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1990-06-11 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 2,400 |
| 1990-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1990-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1990-06-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1990-05-31 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1990-05-30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1990-05-28 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 | 2,260 |
| 1990-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1990-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1990-05-21 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 2,260 |
| 1990-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1990-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1990-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1990-05-11 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 2,300 |
| 1990-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1990-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1990-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1990-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1990-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1990-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1990-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 2,400 |
| 1990-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1990-04-12 | 1,140 | 1,210 | 1,140 | 1,200 | 15,000 | 2,400 |
| 1990-04-10 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1990-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1990-04-05 | 1,140 | 1,150 | 1,130 | 1,150 | 71,000 | 2,300 |
| 1990-03-26 | 1,210 | 1,250 | 1,210 | 1,250 | 16,000 | 2,500 |
| 1990-03-23 | 1,260 | 1,260 | 1,200 | 1,210 | 4,000 | 2,420 |
| 1990-03-20 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 2,640 |
| 1990-03-16 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 2,640 |
| 1990-03-15 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1990-03-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,680 |
| 1990-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1990-03-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1990-03-08 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1990-03-07 | 1,330 | 1,360 | 1,330 | 1,360 | 3,000 | 2,720 |
| 1990-03-06 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 2,660 |
| 1990-03-02 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 2,660 |
| 1990-03-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1990-02-26 | 1,350 | 1,370 | 1,310 | 1,310 | 24,000 | 2,620 |
| 1990-02-22 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 2,780 |
| 1990-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 2,900 |
| 1990-02-15 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 | 2,800 |
| 1990-02-14 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 2,800 |
| 1990-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 2,900 |
| 1990-02-09 | 1,420 | 1,430 | 1,400 | 1,430 | 5,000 | 2,860 |
| 1990-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 2,800 |
| 1990-02-07 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 2,800 |
| 1990-02-06 | 1,320 | 1,350 | 1,320 | 1,350 | 9,000 | 2,700 |
| 1990-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1990-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1990-02-01 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 2,600 |
| 1990-01-31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1990-01-30 | 1,310 | 1,320 | 1,300 | 1,300 | 12,000 | 2,600 |
| 1990-01-29 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1990-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 2,600 |
| 1990-01-23 | 1,250 | 1,320 | 1,250 | 1,320 | 35,000 | 2,640 |
| 1990-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1990-01-18 | 1,270 | 1,300 | 1,270 | 1,300 | 9,000 | 2,600 |
| 1990-01-17 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 2,500 |
| 1990-01-16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1990-01-12 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 2,460 |
| 1990-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1990-01-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1990-01-08 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 2,460 |
| 1990-01-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
