8105 堀田丸正(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 479 | 479 | 479 | 479 | 3,000 | 958 |
| 1991-12-18 | 520 | 520 | 499 | 499 | 2,000 | 998 |
| 1991-12-17 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 1991-12-10 | 485 | 485 | 485 | 485 | 7,000 | 970 |
| 1991-11-25 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1991-11-12 | 590 | 600 | 590 | 600 | 6,000 | 1,200 |
| 1991-11-07 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1991-11-01 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1991-10-25 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1991-10-23 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1991-10-22 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1991-10-14 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1991-10-11 | 595 | 609 | 595 | 609 | 6,000 | 1,218 |
| 1991-10-08 | 575 | 575 | 575 | 575 | 5,000 | 1,150 |
| 1991-10-07 | 555 | 555 | 555 | 555 | 4,000 | 1,110 |
| 1991-10-04 | 535 | 545 | 535 | 545 | 27,000 | 1,090 |
| 1991-10-03 | 570 | 570 | 550 | 550 | 13,000 | 1,100 |
| 1991-09-27 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1991-09-25 | 659 | 659 | 637 | 637 | 2,000 | 1,274 |
| 1991-09-10 | 665 | 669 | 665 | 669 | 7,000 | 1,338 |
| 1991-09-03 | 669 | 669 | 669 | 669 | 3,000 | 1,338 |
| 1991-08-23 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 1991-08-19 | 660 | 680 | 660 | 680 | 6,000 | 1,360 |
| 1991-08-13 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1991-07-26 | 678 | 679 | 669 | 669 | 4,000 | 1,338 |
| 1991-07-23 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1991-07-10 | 675 | 700 | 675 | 700 | 8,000 | 1,400 |
| 1991-06-26 | 620 | 620 | 615 | 615 | 3,000 | 1,230 |
| 1991-06-25 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 1991-06-10 | 840 | 840 | 839 | 840 | 5,000 | 1,680 |
| 1991-05-24 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1991-05-10 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1991-04-25 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1991-04-18 | 840 | 840 | 840 | 840 | 8,000 | 1,680 |
| 1991-04-10 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 1991-03-25 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 1991-03-20 | 840 | 840 | 840 | 840 | 10,000 | 1,680 |
| 1991-03-19 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 1991-03-11 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1991-03-08 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1991-03-01 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1991-02-27 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1991-02-25 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1991-02-21 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1991-02-15 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1991-02-14 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
| 1991-02-13 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1991-02-12 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1991-01-28 | 709 | 709 | 700 | 700 | 30,000 | 1,400 |
| 1991-01-25 | 709 | 709 | 709 | 709 | 3,000 | 1,418 |
| 1991-01-18 | 741 | 741 | 741 | 741 | 3,000 | 1,482 |
| 1991-01-17 | 741 | 741 | 741 | 741 | 3,000 | 1,482 |
| 1991-01-10 | 771 | 771 | 771 | 771 | 6,000 | 1,542 |
| 1991-01-07 | 801 | 801 | 801 | 801 | 4,000 | 1,602 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
