8105 堀田丸正(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1992-12-18 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1992-12-16 | 345 | 345 | 330 | 330 | 2,000 | 660 |
| 1992-12-15 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1992-12-14 | 335 | 335 | 335 | 335 | 7,000 | 670 |
| 1992-12-10 | 329 | 329 | 329 | 329 | 4,000 | 658 |
| 1992-11-25 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 1992-11-10 | 364 | 364 | 364 | 364 | 10,000 | 728 |
| 1992-10-23 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 1992-10-12 | 361 | 365 | 361 | 365 | 11,000 | 730 |
| 1992-10-05 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1992-09-25 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1992-09-22 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1992-09-21 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1992-09-18 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1992-09-17 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1992-09-16 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1992-09-14 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1992-09-04 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1992-09-02 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1992-09-01 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1992-08-31 | 371 | 373 | 371 | 373 | 4,000 | 746 |
| 1992-08-28 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1992-08-25 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 1992-08-18 | 388 | 388 | 388 | 388 | 11,000 | 776 |
| 1992-07-29 | 388 | 388 | 388 | 388 | 3,000 | 776 |
| 1992-07-28 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1992-07-24 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1992-07-10 | 431 | 431 | 431 | 431 | 9,000 | 862 |
| 1992-07-09 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1992-07-01 | 426 | 426 | 426 | 426 | 2,000 | 852 |
| 1992-06-15 | 410 | 410 | 410 | 410 | 10,000 | 820 |
| 1992-06-12 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1992-06-11 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1992-06-10 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1992-05-29 | 401 | 401 | 400 | 400 | 6,000 | 800 |
| 1992-05-26 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1992-05-20 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1992-04-27 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1992-04-23 | 390 | 390 | 375 | 375 | 3,000 | 750 |
| 1992-04-10 | 385 | 385 | 385 | 385 | 10,000 | 770 |
| 1992-04-06 | 385 | 385 | 385 | 385 | 8,000 | 770 |
| 1992-03-13 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1992-03-10 | 485 | 490 | 485 | 490 | 7,000 | 980 |
| 1992-02-25 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1992-02-10 | 480 | 490 | 480 | 490 | 9,000 | 980 |
| 1992-01-24 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 1992-01-16 | 486 | 490 | 480 | 480 | 9,000 | 960 |
| 1992-01-13 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1992-01-10 | 464 | 464 | 464 | 464 | 3,000 | 928 |
| 1992-01-09 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1992-01-08 | 469 | 469 | 465 | 465 | 6,000 | 930 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
