8105 堀田丸正(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 350 | 350 | 335 | 335 | 4,000 | 670 |
| 1993-12-14 | 345 | 360 | 345 | 360 | 9,000 | 720 |
| 1993-12-13 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1993-12-10 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1993-12-08 | 316 | 316 | 315 | 315 | 3,000 | 630 |
| 1993-12-07 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1993-12-03 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 1993-12-01 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1993-11-10 | 385 | 390 | 385 | 390 | 9,000 | 780 |
| 1993-11-05 | 389 | 390 | 389 | 390 | 2,000 | 780 |
| 1993-10-27 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1993-10-26 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1993-10-18 | 390 | 390 | 390 | 390 | 10,000 | 780 |
| 1993-10-14 | 401 | 401 | 396 | 400 | 9,000 | 800 |
| 1993-10-08 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1993-10-04 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 1993-10-01 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1993-09-30 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1993-09-29 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1993-09-28 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1993-09-27 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1993-09-24 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1993-09-16 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1993-09-14 | 430 | 431 | 430 | 431 | 2,000 | 862 |
| 1993-09-13 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 1993-09-10 | 415 | 430 | 415 | 430 | 14,000 | 860 |
| 1993-09-08 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 1993-09-07 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 1993-09-06 | 419 | 419 | 419 | 419 | 3,000 | 838 |
| 1993-08-25 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1993-08-17 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1993-08-16 | 465 | 470 | 465 | 470 | 8,000 | 940 |
| 1993-08-13 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1993-08-02 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 1993-07-28 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1993-07-26 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1993-07-23 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1993-07-22 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1993-07-21 | 470 | 470 | 470 | 470 | 7,000 | 940 |
| 1993-07-19 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 1993-07-14 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 1993-07-13 | 499 | 499 | 499 | 499 | 5,000 | 998 |
| 1993-07-12 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1993-07-02 | 480 | 480 | 475 | 475 | 2,000 | 950 |
| 1993-06-29 | 475 | 480 | 475 | 475 | 12,000 | 950 |
| 1993-06-28 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1993-06-25 | 470 | 470 | 469 | 469 | 5,000 | 938 |
| 1993-06-24 | 475 | 475 | 475 | 475 | 7,000 | 950 |
| 1993-06-17 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 1993-06-16 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1993-06-14 | 510 | 510 | 500 | 500 | 4,000 | 1,000 |
| 1993-06-11 | 500 | 510 | 500 | 510 | 7,000 | 1,020 |
| 1993-06-07 | 474 | 474 | 472 | 472 | 4,000 | 944 |
| 1993-06-02 | 509 | 509 | 509 | 509 | 8,000 | 1,018 |
| 1993-05-31 | 548 | 554 | 548 | 554 | 13,000 | 1,108 |
| 1993-05-28 | 480 | 508 | 480 | 508 | 9,000 | 1,016 |
| 1993-05-27 | 460 | 480 | 460 | 480 | 22,000 | 960 |
| 1993-05-21 | 414 | 414 | 400 | 400 | 7,000 | 800 |
| 1993-05-18 | 410 | 420 | 410 | 420 | 9,000 | 840 |
| 1993-05-17 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 1993-05-14 | 428 | 428 | 410 | 410 | 8,000 | 820 |
| 1993-05-13 | 410 | 430 | 410 | 430 | 32,000 | 860 |
| 1993-05-11 | 364 | 365 | 364 | 365 | 67,000 | 730 |
| 1993-05-07 | 350 | 350 | 349 | 349 | 7,000 | 698 |
| 1993-04-23 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1993-04-21 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1993-04-19 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 1993-04-16 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1993-04-14 | 345 | 355 | 345 | 355 | 5,000 | 710 |
| 1993-04-12 | 350 | 350 | 335 | 335 | 13,000 | 670 |
| 1993-04-09 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1993-04-08 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1993-03-26 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1993-03-25 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 1993-03-22 | 340 | 355 | 340 | 355 | 6,000 | 710 |
| 1993-03-19 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1993-03-10 | 349 | 355 | 349 | 355 | 10,000 | 710 |
| 1993-03-01 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 1993-02-19 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1993-02-18 | 350 | 360 | 350 | 360 | 5,000 | 720 |
| 1993-02-15 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1993-02-10 | 330 | 340 | 330 | 340 | 8,000 | 680 |
| 1993-02-01 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1993-01-28 | 305 | 310 | 305 | 310 | 7,000 | 620 |
| 1993-01-25 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1993-01-20 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1993-01-19 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1993-01-14 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1993-01-13 | 335 | 335 | 335 | 335 | 4,000 | 670 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
