8105 堀田丸正(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 324 | 327 | 315 | 315 | 5,000 | 630 |
| 1995-12-28 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 1995-12-27 | 321 | 323 | 315 | 316 | 10,000 | 632 |
| 1995-12-26 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1995-12-25 | 325 | 325 | 313 | 315 | 10,000 | 630 |
| 1995-12-22 | 313 | 313 | 312 | 312 | 5,000 | 624 |
| 1995-12-21 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 1995-12-20 | 313 | 314 | 312 | 314 | 4,000 | 628 |
| 1995-12-19 | 311 | 312 | 310 | 312 | 4,000 | 624 |
| 1995-12-15 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1995-12-14 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1995-12-13 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1995-12-12 | 330 | 330 | 330 | 330 | 9,000 | 660 |
| 1995-12-11 | 337 | 337 | 330 | 330 | 17,000 | 660 |
| 1995-12-08 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1995-12-07 | 319 | 319 | 310 | 310 | 6,000 | 620 |
| 1995-12-06 | 325 | 325 | 310 | 310 | 4,000 | 620 |
| 1995-12-05 | 337 | 337 | 329 | 329 | 5,000 | 658 |
| 1995-12-04 | 335 | 337 | 335 | 337 | 9,000 | 674 |
| 1995-12-01 | 321 | 325 | 310 | 325 | 10,000 | 650 |
| 1995-11-30 | 330 | 340 | 320 | 320 | 39,000 | 640 |
| 1995-11-29 | 291 | 325 | 291 | 325 | 30,000 | 650 |
| 1995-11-28 | 293 | 293 | 286 | 286 | 5,000 | 572 |
| 1995-11-27 | 290 | 299 | 290 | 299 | 4,000 | 598 |
| 1995-11-24 | 286 | 286 | 285 | 285 | 3,000 | 570 |
| 1995-11-21 | 290 | 290 | 282 | 282 | 2,000 | 564 |
| 1995-11-20 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 1995-11-16 | 292 | 292 | 290 | 290 | 2,000 | 580 |
| 1995-11-15 | 295 | 295 | 290 | 290 | 3,000 | 580 |
| 1995-11-14 | 296 | 297 | 296 | 296 | 4,000 | 592 |
| 1995-11-13 | 297 | 300 | 296 | 296 | 7,000 | 592 |
| 1995-11-10 | 286 | 296 | 286 | 296 | 9,000 | 592 |
| 1995-11-09 | 280 | 281 | 277 | 280 | 12,000 | 560 |
| 1995-11-07 | 276 | 277 | 274 | 275 | 8,000 | 550 |
| 1995-11-06 | 277 | 277 | 277 | 277 | 4,000 | 554 |
| 1995-10-26 | 290 | 290 | 282 | 282 | 4,000 | 564 |
| 1995-10-25 | 295 | 295 | 285 | 285 | 5,000 | 570 |
| 1995-10-24 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1995-10-23 | 291 | 291 | 290 | 291 | 4,000 | 582 |
| 1995-10-20 | 280 | 282 | 280 | 281 | 6,000 | 562 |
| 1995-10-19 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1995-10-18 | 298 | 298 | 290 | 290 | 4,000 | 580 |
| 1995-10-16 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1995-10-12 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1995-10-11 | 300 | 301 | 296 | 300 | 11,000 | 600 |
| 1995-10-09 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1995-10-05 | 298 | 298 | 290 | 290 | 4,000 | 580 |
| 1995-09-29 | 299 | 299 | 298 | 298 | 2,000 | 596 |
| 1995-09-28 | 299 | 300 | 298 | 300 | 3,000 | 600 |
| 1995-09-27 | 300 | 300 | 298 | 298 | 2,000 | 596 |
| 1995-09-26 | 305 | 305 | 300 | 300 | 2,000 | 600 |
| 1995-09-25 | 310 | 310 | 300 | 300 | 7,000 | 600 |
| 1995-09-21 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1995-09-20 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1995-09-18 | 328 | 330 | 328 | 328 | 4,000 | 656 |
| 1995-09-14 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 1995-09-13 | 311 | 311 | 300 | 300 | 8,000 | 600 |
| 1995-09-12 | 328 | 340 | 328 | 334 | 6,000 | 668 |
| 1995-09-11 | 315 | 320 | 315 | 318 | 14,000 | 636 |
| 1995-09-08 | 295 | 310 | 295 | 310 | 8,000 | 620 |
| 1995-09-07 | 295 | 295 | 294 | 294 | 2,000 | 588 |
| 1995-09-06 | 302 | 302 | 293 | 293 | 14,000 | 586 |
| 1995-09-05 | 306 | 306 | 300 | 300 | 8,000 | 600 |
| 1995-09-04 | 310 | 310 | 301 | 305 | 9,000 | 610 |
| 1995-09-01 | 312 | 312 | 310 | 310 | 5,000 | 620 |
| 1995-08-31 | 327 | 330 | 316 | 316 | 11,000 | 632 |
| 1995-08-30 | 320 | 327 | 320 | 327 | 4,000 | 654 |
| 1995-08-28 | 316 | 316 | 316 | 316 | 3,000 | 632 |
| 1995-08-25 | 320 | 320 | 320 | 320 | 6,000 | 640 |
| 1995-08-24 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1995-08-23 | 322 | 322 | 322 | 322 | 3,000 | 644 |
| 1995-08-22 | 325 | 325 | 316 | 316 | 5,000 | 632 |
| 1995-08-21 | 345 | 345 | 345 | 345 | 6,000 | 690 |
| 1995-08-18 | 350 | 360 | 345 | 345 | 12,000 | 690 |
| 1995-08-17 | 340 | 350 | 340 | 345 | 22,000 | 690 |
| 1995-08-16 | 313 | 316 | 313 | 316 | 5,000 | 632 |
| 1995-08-15 | 312 | 312 | 311 | 311 | 2,000 | 622 |
| 1995-08-14 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 1995-08-11 | 301 | 301 | 294 | 294 | 9,000 | 588 |
| 1995-08-10 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 1995-08-09 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1995-08-08 | 300 | 301 | 300 | 301 | 2,000 | 602 |
| 1995-08-07 | 302 | 302 | 300 | 300 | 5,000 | 600 |
| 1995-08-03 | 305 | 305 | 295 | 295 | 6,000 | 590 |
| 1995-08-02 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 1995-08-01 | 294 | 295 | 294 | 295 | 4,000 | 590 |
| 1995-07-31 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 1995-07-28 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1995-07-27 | 300 | 310 | 300 | 305 | 8,000 | 610 |
| 1995-07-25 | 339 | 339 | 339 | 339 | 2,000 | 678 |
| 1995-07-21 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1995-07-20 | 340 | 340 | 336 | 336 | 5,000 | 672 |
| 1995-07-19 | 341 | 344 | 336 | 336 | 6,000 | 672 |
| 1995-07-18 | 350 | 360 | 336 | 336 | 24,000 | 672 |
| 1995-07-17 | 350 | 350 | 350 | 350 | 18,000 | 700 |
| 1995-07-14 | 304 | 315 | 300 | 315 | 16,000 | 630 |
| 1995-07-13 | 282 | 282 | 280 | 282 | 10,000 | 564 |
| 1995-07-12 | 290 | 300 | 280 | 300 | 6,000 | 600 |
| 1995-07-11 | 303 | 314 | 298 | 298 | 17,000 | 596 |
| 1995-07-10 | 305 | 305 | 298 | 298 | 11,000 | 596 |
| 1995-07-07 | 271 | 275 | 271 | 275 | 2,000 | 550 |
| 1995-07-06 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1995-07-05 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1995-07-04 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1995-07-03 | 274 | 274 | 260 | 260 | 18,000 | 520 |
| 1995-06-30 | 272 | 272 | 272 | 272 | 2,000 | 544 |
| 1995-06-29 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1995-06-28 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1995-06-27 | 311 | 312 | 311 | 311 | 7,000 | 622 |
| 1995-06-23 | 271 | 272 | 271 | 272 | 2,000 | 544 |
| 1995-06-22 | 271 | 281 | 270 | 270 | 7,000 | 540 |
| 1995-06-21 | 271 | 274 | 270 | 270 | 6,000 | 540 |
| 1995-06-19 | 271 | 275 | 271 | 275 | 5,000 | 550 |
| 1995-06-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1995-06-14 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 1995-06-12 | 320 | 320 | 320 | 320 | 12,000 | 640 |
| 1995-06-09 | 315 | 315 | 300 | 300 | 9,000 | 600 |
| 1995-06-08 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 1995-06-07 | 335 | 335 | 330 | 330 | 11,000 | 660 |
| 1995-06-06 | 350 | 350 | 340 | 340 | 9,000 | 680 |
| 1995-06-01 | 310 | 315 | 309 | 310 | 21,000 | 620 |
| 1995-05-31 | 313 | 315 | 310 | 310 | 6,000 | 620 |
| 1995-05-30 | 314 | 314 | 312 | 312 | 4,000 | 624 |
| 1995-05-29 | 323 | 323 | 310 | 310 | 5,000 | 620 |
| 1995-05-26 | 325 | 325 | 308 | 308 | 11,000 | 616 |
| 1995-05-25 | 351 | 351 | 330 | 330 | 8,000 | 660 |
| 1995-05-24 | 365 | 370 | 350 | 350 | 5,000 | 700 |
| 1995-05-22 | 375 | 375 | 370 | 370 | 5,000 | 740 |
| 1995-05-19 | 370 | 391 | 370 | 391 | 10,000 | 782 |
| 1995-05-18 | 380 | 380 | 360 | 365 | 47,000 | 730 |
| 1995-05-17 | 390 | 390 | 380 | 380 | 9,000 | 760 |
| 1995-05-15 | 399 | 400 | 390 | 390 | 18,000 | 780 |
| 1995-05-12 | 407 | 407 | 399 | 400 | 12,000 | 800 |
| 1995-05-11 | 410 | 410 | 390 | 397 | 20,000 | 794 |
| 1995-05-10 | 420 | 420 | 405 | 405 | 17,000 | 810 |
| 1995-05-09 | 430 | 430 | 410 | 410 | 8,000 | 820 |
| 1995-05-08 | 454 | 454 | 431 | 434 | 23,000 | 868 |
| 1995-05-02 | 405 | 444 | 402 | 444 | 55,000 | 888 |
| 1995-05-01 | 383 | 400 | 383 | 390 | 47,000 | 780 |
| 1995-04-28 | 407 | 418 | 402 | 418 | 31,000 | 836 |
| 1995-04-27 | 430 | 430 | 421 | 422 | 25,000 | 844 |
| 1995-04-26 | 440 | 455 | 440 | 441 | 40,000 | 882 |
| 1995-04-25 | 454 | 454 | 440 | 450 | 36,000 | 900 |
| 1995-04-24 | 466 | 471 | 448 | 458 | 27,000 | 916 |
| 1995-04-21 | 450 | 450 | 440 | 441 | 54,000 | 882 |
| 1995-04-20 | 492 | 495 | 465 | 465 | 37,000 | 930 |
| 1995-04-19 | 525 | 525 | 490 | 490 | 17,000 | 980 |
| 1995-04-18 | 507 | 530 | 493 | 520 | 45,000 | 1,040 |
| 1995-04-17 | 504 | 526 | 492 | 517 | 69,000 | 1,034 |
| 1995-04-14 | 563 | 580 | 550 | 550 | 31,000 | 1,100 |
| 1995-04-13 | 609 | 609 | 550 | 563 | 29,000 | 1,126 |
| 1995-04-12 | 571 | 630 | 571 | 610 | 114,000 | 1,220 |
| 1995-04-11 | 510 | 599 | 510 | 559 | 163,000 | 1,118 |
| 1995-04-10 | 514 | 514 | 514 | 514 | 51,000 | 1,028 |
| 1995-04-06 | 670 | 730 | 649 | 729 | 259,000 | 1,458 |
| 1995-04-05 | 600 | 630 | 573 | 630 | 202,000 | 1,260 |
| 1995-04-04 | 455 | 530 | 450 | 530 | 170,000 | 1,060 |
| 1995-04-03 | 450 | 470 | 442 | 450 | 206,000 | 900 |
| 1995-03-31 | 425 | 425 | 425 | 425 | 30,000 | 850 |
| 1995-03-30 | 354 | 375 | 354 | 375 | 14,000 | 750 |
| 1995-03-29 | 350 | 363 | 350 | 363 | 11,000 | 726 |
| 1995-03-28 | 352 | 352 | 351 | 351 | 7,000 | 702 |
| 1995-03-27 | 338 | 352 | 338 | 352 | 11,000 | 704 |
| 1995-03-24 | 339 | 339 | 339 | 339 | 4,000 | 678 |
| 1995-03-23 | 334 | 339 | 334 | 339 | 5,000 | 678 |
| 1995-03-22 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 1995-03-17 | 328 | 333 | 328 | 333 | 2,000 | 666 |
| 1995-03-15 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 1995-03-14 | 348 | 348 | 333 | 333 | 12,000 | 666 |
| 1995-03-10 | 320 | 330 | 320 | 330 | 3,000 | 660 |
| 1995-03-07 | 310 | 310 | 310 | 310 | 19,000 | 620 |
| 1995-03-06 | 310 | 310 | 310 | 310 | 10,000 | 620 |
| 1995-03-02 | 316 | 316 | 316 | 316 | 2,000 | 632 |
| 1995-03-01 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1995-02-27 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 1995-02-23 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1995-02-22 | 306 | 306 | 305 | 306 | 24,000 | 612 |
| 1995-02-16 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 1995-02-10 | 311 | 316 | 311 | 316 | 10,000 | 632 |
| 1995-02-09 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 1995-02-08 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 1995-02-06 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1995-02-03 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1995-02-01 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1995-01-31 | 320 | 320 | 306 | 306 | 7,000 | 612 |
| 1995-01-30 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 1995-01-27 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1995-01-26 | 325 | 325 | 320 | 320 | 2,000 | 640 |
| 1995-01-25 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1995-01-11 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1995-01-10 | 355 | 370 | 355 | 370 | 8,000 | 740 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
