8105 堀田丸正(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1996-12-18 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1996-12-13 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 1996-12-12 | 354 | 355 | 354 | 355 | 3,000 | 710 |
| 1996-12-10 | 359 | 359 | 359 | 359 | 6,000 | 718 |
| 1996-12-09 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1996-12-06 | 353 | 354 | 353 | 354 | 3,000 | 708 |
| 1996-12-04 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1996-12-03 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1996-11-29 | 341 | 355 | 341 | 355 | 3,000 | 710 |
| 1996-11-27 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1996-11-26 | 355 | 355 | 350 | 353 | 5,000 | 706 |
| 1996-11-22 | 326 | 326 | 320 | 320 | 4,000 | 640 |
| 1996-11-21 | 341 | 341 | 331 | 331 | 6,000 | 662 |
| 1996-11-20 | 350 | 350 | 340 | 340 | 18,000 | 680 |
| 1996-11-19 | 350 | 350 | 350 | 350 | 14,000 | 700 |
| 1996-11-18 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1996-11-15 | 370 | 370 | 361 | 362 | 9,000 | 724 |
| 1996-11-14 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1996-11-13 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 1996-11-12 | 380 | 380 | 377 | 377 | 2,000 | 754 |
| 1996-11-11 | 380 | 383 | 380 | 383 | 26,000 | 766 |
| 1996-11-01 | 377 | 380 | 377 | 380 | 2,000 | 760 |
| 1996-10-31 | 377 | 377 | 377 | 377 | 3,000 | 754 |
| 1996-10-30 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 1996-10-29 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 1996-10-28 | 377 | 377 | 377 | 377 | 3,000 | 754 |
| 1996-10-25 | 385 | 385 | 380 | 380 | 10,000 | 760 |
| 1996-10-24 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1996-10-21 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1996-10-17 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1996-10-16 | 399 | 399 | 380 | 380 | 2,000 | 760 |
| 1996-10-14 | 399 | 400 | 399 | 400 | 6,000 | 800 |
| 1996-09-25 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1996-09-24 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1996-09-13 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1996-09-12 | 410 | 415 | 410 | 415 | 3,000 | 830 |
| 1996-09-11 | 401 | 401 | 401 | 401 | 3,000 | 802 |
| 1996-09-04 | 390 | 390 | 381 | 381 | 4,000 | 762 |
| 1996-09-02 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1996-08-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1996-08-26 | 444 | 444 | 440 | 440 | 2,000 | 880 |
| 1996-08-22 | 443 | 443 | 440 | 443 | 3,000 | 886 |
| 1996-08-21 | 435 | 445 | 435 | 445 | 7,000 | 890 |
| 1996-08-15 | 383 | 396 | 383 | 396 | 4,000 | 792 |
| 1996-08-14 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1996-08-13 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1996-08-09 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 1996-08-08 | 391 | 391 | 390 | 390 | 3,000 | 780 |
| 1996-08-07 | 400 | 400 | 390 | 390 | 7,000 | 780 |
| 1996-08-06 | 401 | 405 | 400 | 402 | 4,000 | 804 |
| 1996-08-05 | 402 | 405 | 402 | 402 | 6,000 | 804 |
| 1996-08-02 | 414 | 414 | 402 | 411 | 10,000 | 822 |
| 1996-08-01 | 420 | 420 | 415 | 415 | 4,000 | 830 |
| 1996-07-31 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1996-07-30 | 455 | 455 | 439 | 439 | 3,000 | 878 |
| 1996-07-29 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1996-07-26 | 471 | 471 | 470 | 471 | 8,000 | 942 |
| 1996-07-25 | 490 | 499 | 472 | 472 | 30,000 | 944 |
| 1996-07-24 | 470 | 485 | 470 | 485 | 38,000 | 970 |
| 1996-07-23 | 470 | 472 | 465 | 470 | 40,000 | 940 |
| 1996-07-22 | 473 | 473 | 472 | 472 | 7,000 | 944 |
| 1996-07-19 | 477 | 477 | 472 | 473 | 3,000 | 946 |
| 1996-07-18 | 471 | 472 | 471 | 472 | 4,000 | 944 |
| 1996-07-17 | 475 | 478 | 471 | 471 | 11,000 | 942 |
| 1996-07-16 | 465 | 470 | 465 | 470 | 16,000 | 940 |
| 1996-07-15 | 470 | 470 | 470 | 470 | 19,000 | 940 |
| 1996-07-12 | 465 | 468 | 465 | 466 | 8,000 | 932 |
| 1996-07-11 | 469 | 470 | 468 | 469 | 4,000 | 938 |
| 1996-07-10 | 450 | 465 | 450 | 465 | 11,000 | 930 |
| 1996-07-08 | 458 | 458 | 445 | 445 | 5,000 | 890 |
| 1996-07-05 | 458 | 465 | 458 | 459 | 7,000 | 918 |
| 1996-07-04 | 465 | 465 | 458 | 458 | 5,000 | 916 |
| 1996-07-03 | 458 | 465 | 458 | 465 | 3,000 | 930 |
| 1996-07-02 | 480 | 483 | 470 | 470 | 25,000 | 940 |
| 1996-07-01 | 459 | 470 | 459 | 470 | 26,000 | 940 |
| 1996-06-28 | 450 | 455 | 450 | 455 | 15,000 | 910 |
| 1996-06-27 | 450 | 450 | 442 | 442 | 2,000 | 884 |
| 1996-06-26 | 444 | 455 | 444 | 444 | 36,000 | 888 |
| 1996-06-25 | 436 | 445 | 430 | 445 | 19,000 | 890 |
| 1996-06-24 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1996-06-21 | 435 | 440 | 435 | 437 | 6,000 | 874 |
| 1996-06-20 | 430 | 438 | 430 | 438 | 4,000 | 876 |
| 1996-06-19 | 427 | 427 | 424 | 425 | 14,000 | 850 |
| 1996-06-18 | 430 | 435 | 426 | 426 | 4,000 | 852 |
| 1996-06-17 | 421 | 430 | 421 | 421 | 3,000 | 842 |
| 1996-06-13 | 416 | 430 | 416 | 430 | 7,000 | 860 |
| 1996-06-11 | 416 | 416 | 415 | 415 | 7,000 | 830 |
| 1996-06-10 | 415 | 416 | 412 | 416 | 19,000 | 832 |
| 1996-06-07 | 449 | 449 | 430 | 430 | 6,000 | 860 |
| 1996-06-06 | 460 | 460 | 450 | 450 | 20,000 | 900 |
| 1996-06-05 | 421 | 455 | 421 | 455 | 10,000 | 910 |
| 1996-06-04 | 416 | 421 | 411 | 413 | 18,000 | 826 |
| 1996-06-03 | 440 | 445 | 411 | 411 | 24,000 | 822 |
| 1996-05-31 | 450 | 455 | 440 | 440 | 17,000 | 880 |
| 1996-05-30 | 460 | 462 | 450 | 450 | 13,000 | 900 |
| 1996-05-29 | 456 | 462 | 455 | 455 | 21,000 | 910 |
| 1996-05-28 | 490 | 495 | 455 | 470 | 123,000 | 940 |
| 1996-05-27 | 430 | 480 | 430 | 480 | 73,000 | 960 |
| 1996-05-24 | 421 | 421 | 416 | 416 | 7,000 | 832 |
| 1996-05-23 | 420 | 420 | 416 | 416 | 4,000 | 832 |
| 1996-05-22 | 434 | 434 | 420 | 420 | 8,000 | 840 |
| 1996-05-21 | 434 | 435 | 427 | 427 | 4,000 | 854 |
| 1996-05-20 | 440 | 440 | 436 | 436 | 5,000 | 872 |
| 1996-05-17 | 438 | 438 | 436 | 437 | 4,000 | 874 |
| 1996-05-16 | 431 | 440 | 431 | 437 | 4,000 | 874 |
| 1996-05-15 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1996-05-14 | 439 | 439 | 434 | 435 | 4,000 | 870 |
| 1996-05-13 | 445 | 445 | 435 | 435 | 19,000 | 870 |
| 1996-05-10 | 430 | 440 | 430 | 440 | 6,000 | 880 |
| 1996-05-09 | 416 | 425 | 415 | 425 | 6,000 | 850 |
| 1996-05-08 | 417 | 417 | 415 | 415 | 7,000 | 830 |
| 1996-05-07 | 420 | 420 | 417 | 417 | 6,000 | 834 |
| 1996-05-02 | 420 | 425 | 415 | 425 | 14,000 | 850 |
| 1996-05-01 | 426 | 426 | 425 | 425 | 2,000 | 850 |
| 1996-04-30 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1996-04-26 | 445 | 446 | 440 | 440 | 6,000 | 880 |
| 1996-04-25 | 460 | 460 | 445 | 445 | 28,000 | 890 |
| 1996-04-24 | 432 | 445 | 432 | 445 | 10,000 | 890 |
| 1996-04-23 | 426 | 431 | 425 | 431 | 7,000 | 862 |
| 1996-04-22 | 415 | 415 | 410 | 410 | 25,000 | 820 |
| 1996-04-19 | 434 | 434 | 420 | 420 | 16,000 | 840 |
| 1996-04-18 | 436 | 436 | 420 | 420 | 19,000 | 840 |
| 1996-04-17 | 444 | 445 | 435 | 435 | 9,000 | 870 |
| 1996-04-16 | 437 | 449 | 437 | 440 | 12,000 | 880 |
| 1996-04-15 | 430 | 440 | 430 | 431 | 17,000 | 862 |
| 1996-04-12 | 441 | 442 | 415 | 430 | 28,000 | 860 |
| 1996-04-11 | 430 | 440 | 420 | 440 | 57,000 | 880 |
| 1996-04-10 | 500 | 510 | 450 | 450 | 61,000 | 900 |
| 1996-04-09 | 464 | 511 | 464 | 495 | 196,000 | 990 |
| 1996-04-08 | 414 | 445 | 414 | 440 | 61,000 | 880 |
| 1996-04-05 | 395 | 410 | 395 | 409 | 32,000 | 818 |
| 1996-04-04 | 382 | 400 | 380 | 400 | 13,000 | 800 |
| 1996-04-03 | 389 | 398 | 380 | 387 | 42,000 | 774 |
| 1996-04-02 | 385 | 398 | 380 | 398 | 14,000 | 796 |
| 1996-04-01 | 350 | 370 | 350 | 370 | 14,000 | 740 |
| 1996-03-29 | 341 | 350 | 341 | 350 | 7,000 | 700 |
| 1996-03-28 | 346 | 346 | 336 | 336 | 3,000 | 672 |
| 1996-03-27 | 345 | 346 | 345 | 346 | 3,000 | 692 |
| 1996-03-26 | 331 | 331 | 330 | 330 | 3,000 | 660 |
| 1996-03-25 | 350 | 350 | 346 | 346 | 2,000 | 692 |
| 1996-03-22 | 330 | 335 | 330 | 335 | 3,000 | 670 |
| 1996-03-21 | 340 | 340 | 340 | 340 | 9,000 | 680 |
| 1996-03-15 | 320 | 330 | 320 | 330 | 7,000 | 660 |
| 1996-03-14 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1996-03-13 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 1996-03-12 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1996-03-11 | 340 | 340 | 340 | 340 | 7,000 | 680 |
| 1996-03-07 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1996-03-06 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1996-03-05 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1996-03-04 | 331 | 331 | 320 | 320 | 23,000 | 640 |
| 1996-02-29 | 340 | 340 | 330 | 330 | 6,000 | 660 |
| 1996-02-28 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1996-02-26 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 1996-02-23 | 368 | 368 | 368 | 368 | 3,000 | 736 |
| 1996-02-22 | 342 | 344 | 342 | 343 | 4,000 | 686 |
| 1996-02-21 | 341 | 342 | 341 | 342 | 5,000 | 684 |
| 1996-02-20 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1996-02-19 | 375 | 375 | 350 | 350 | 4,000 | 700 |
| 1996-02-16 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1996-02-15 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1996-02-14 | 390 | 390 | 388 | 388 | 13,000 | 776 |
| 1996-02-09 | 360 | 376 | 360 | 363 | 14,000 | 726 |
| 1996-02-08 | 379 | 379 | 351 | 351 | 8,000 | 702 |
| 1996-02-07 | 390 | 390 | 384 | 384 | 9,000 | 768 |
| 1996-02-06 | 410 | 429 | 402 | 402 | 42,000 | 804 |
| 1996-02-05 | 380 | 410 | 376 | 410 | 36,000 | 820 |
| 1996-02-02 | 367 | 375 | 362 | 375 | 22,000 | 750 |
| 1996-02-01 | 350 | 362 | 350 | 362 | 9,000 | 724 |
| 1996-01-31 | 340 | 341 | 336 | 336 | 5,000 | 672 |
| 1996-01-30 | 337 | 342 | 337 | 340 | 5,000 | 680 |
| 1996-01-29 | 336 | 336 | 336 | 336 | 4,000 | 672 |
| 1996-01-26 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1996-01-24 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1996-01-23 | 336 | 337 | 335 | 335 | 4,000 | 670 |
| 1996-01-19 | 345 | 345 | 339 | 341 | 9,000 | 682 |
| 1996-01-18 | 365 | 365 | 350 | 350 | 19,000 | 700 |
| 1996-01-17 | 365 | 370 | 362 | 365 | 24,000 | 730 |
| 1996-01-16 | 345 | 354 | 345 | 352 | 18,000 | 704 |
| 1996-01-12 | 335 | 342 | 335 | 340 | 7,000 | 680 |
| 1996-01-11 | 346 | 350 | 331 | 334 | 12,000 | 668 |
| 1996-01-10 | 340 | 349 | 340 | 341 | 15,000 | 682 |
| 1996-01-09 | 330 | 335 | 330 | 332 | 20,000 | 664 |
| 1996-01-08 | 330 | 330 | 328 | 328 | 10,000 | 656 |
| 1996-01-05 | 326 | 326 | 325 | 326 | 5,000 | 652 |
| 1996-01-04 | 322 | 330 | 322 | 325 | 7,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
