8105 堀田丸正(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 353 | 353 | 353 | 353 | 2,000 | 706 |
| 1994-12-26 | 358 | 358 | 353 | 353 | 2,000 | 706 |
| 1994-12-20 | 354 | 354 | 354 | 354 | 2,000 | 708 |
| 1994-12-19 | 350 | 350 | 350 | 350 | 33,000 | 700 |
| 1994-12-16 | 359 | 360 | 359 | 360 | 81,000 | 720 |
| 1994-12-15 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 1994-12-14 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1994-12-12 | 374 | 374 | 374 | 374 | 9,000 | 748 |
| 1994-12-09 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 1994-11-29 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 1994-11-11 | 384 | 385 | 384 | 385 | 5,000 | 770 |
| 1994-11-10 | 385 | 385 | 385 | 385 | 7,000 | 770 |
| 1994-11-09 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 1994-11-07 | 370 | 371 | 370 | 371 | 3,000 | 742 |
| 1994-11-04 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1994-10-25 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 1994-10-24 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 1994-10-18 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 1994-10-17 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1994-10-14 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1994-10-12 | 374 | 374 | 374 | 374 | 27,000 | 748 |
| 1994-10-11 | 375 | 375 | 375 | 375 | 9,000 | 750 |
| 1994-10-06 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 1994-09-28 | 385 | 385 | 385 | 385 | 7,000 | 770 |
| 1994-09-26 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1994-09-20 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1994-09-13 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1994-09-12 | 385 | 390 | 385 | 390 | 7,000 | 780 |
| 1994-08-31 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1994-08-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1994-08-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1994-08-26 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1994-08-25 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1994-08-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1994-08-19 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 1994-08-18 | 372 | 372 | 372 | 372 | 3,000 | 744 |
| 1994-08-16 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1994-08-15 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 1994-08-04 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1994-08-01 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1994-07-29 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 1994-07-25 | 420 | 420 | 419 | 419 | 3,000 | 838 |
| 1994-07-22 | 415 | 420 | 415 | 419 | 5,000 | 838 |
| 1994-07-21 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 1994-07-20 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1994-07-19 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1994-07-12 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 1994-07-11 | 420 | 420 | 412 | 412 | 11,000 | 824 |
| 1994-07-08 | 423 | 425 | 410 | 425 | 9,000 | 850 |
| 1994-07-05 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 1994-07-01 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1994-06-30 | 420 | 420 | 415 | 415 | 3,000 | 830 |
| 1994-06-29 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1994-06-28 | 411 | 421 | 411 | 421 | 7,000 | 842 |
| 1994-06-24 | 432 | 432 | 431 | 431 | 5,000 | 862 |
| 1994-06-23 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1994-06-21 | 445 | 445 | 441 | 441 | 6,000 | 882 |
| 1994-06-20 | 461 | 464 | 450 | 450 | 7,000 | 900 |
| 1994-06-17 | 450 | 460 | 440 | 460 | 13,000 | 920 |
| 1994-06-16 | 430 | 445 | 430 | 445 | 12,000 | 890 |
| 1994-06-15 | 424 | 429 | 424 | 429 | 9,000 | 858 |
| 1994-06-14 | 422 | 424 | 420 | 420 | 7,000 | 840 |
| 1994-06-13 | 419 | 425 | 415 | 415 | 9,000 | 830 |
| 1994-06-10 | 415 | 415 | 414 | 415 | 18,000 | 830 |
| 1994-06-09 | 414 | 414 | 414 | 414 | 6,000 | 828 |
| 1994-06-08 | 414 | 414 | 410 | 410 | 5,000 | 820 |
| 1994-06-03 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 1994-06-02 | 420 | 420 | 400 | 400 | 5,000 | 800 |
| 1994-06-01 | 410 | 415 | 410 | 415 | 5,000 | 830 |
| 1994-05-31 | 405 | 405 | 399 | 405 | 6,000 | 810 |
| 1994-05-30 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 1994-05-27 | 402 | 402 | 390 | 390 | 5,000 | 780 |
| 1994-05-26 | 405 | 405 | 401 | 405 | 5,000 | 810 |
| 1994-05-25 | 410 | 410 | 405 | 405 | 2,000 | 810 |
| 1994-05-24 | 419 | 419 | 410 | 410 | 6,000 | 820 |
| 1994-05-23 | 430 | 430 | 425 | 425 | 6,000 | 850 |
| 1994-05-20 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1994-05-19 | 410 | 420 | 410 | 420 | 10,000 | 840 |
| 1994-05-18 | 400 | 405 | 400 | 405 | 6,000 | 810 |
| 1994-05-17 | 400 | 400 | 390 | 390 | 4,000 | 780 |
| 1994-05-13 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 1994-05-11 | 395 | 400 | 390 | 400 | 17,000 | 800 |
| 1994-05-09 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1994-04-27 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1994-04-26 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 1994-04-25 | 396 | 396 | 395 | 395 | 5,000 | 790 |
| 1994-04-18 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1994-04-13 | 399 | 400 | 399 | 400 | 8,000 | 800 |
| 1994-03-28 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1994-03-25 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1994-03-23 | 403 | 403 | 400 | 400 | 2,000 | 800 |
| 1994-03-22 | 403 | 405 | 403 | 405 | 4,000 | 810 |
| 1994-03-18 | 400 | 401 | 400 | 400 | 6,000 | 800 |
| 1994-03-17 | 396 | 396 | 395 | 395 | 5,000 | 790 |
| 1994-03-16 | 381 | 385 | 381 | 385 | 9,000 | 770 |
| 1994-03-14 | 356 | 356 | 356 | 356 | 2,000 | 712 |
| 1994-03-11 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 1994-03-10 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 1994-03-02 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1994-02-25 | 322 | 322 | 322 | 322 | 2,000 | 644 |
| 1994-02-22 | 330 | 330 | 316 | 316 | 3,000 | 632 |
| 1994-02-21 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1994-02-17 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1994-02-16 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1994-02-10 | 355 | 370 | 355 | 370 | 10,000 | 740 |
| 1994-02-07 | 356 | 356 | 350 | 350 | 2,000 | 700 |
| 1994-02-04 | 355 | 356 | 355 | 356 | 2,000 | 712 |
| 1994-02-03 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 1994-02-02 | 349 | 350 | 345 | 350 | 4,000 | 700 |
| 1994-02-01 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 1994-01-31 | 350 | 351 | 350 | 351 | 5,000 | 702 |
| 1994-01-27 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1994-01-26 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1994-01-25 | 359 | 359 | 350 | 350 | 7,000 | 700 |
| 1994-01-20 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 1994-01-14 | 363 | 363 | 363 | 363 | 3,000 | 726 |
| 1994-01-12 | 351 | 353 | 351 | 353 | 4,000 | 706 |
| 1994-01-10 | 330 | 330 | 330 | 330 | 3,000 | 660 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
