8105 堀田丸正(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 77 | 77 | 76 | 76 | 14,000 | 152 |
| 1997-12-26 | 80 | 80 | 75 | 77 | 22,000 | 154 |
| 1997-12-25 | 79 | 80 | 75 | 80 | 9,000 | 160 |
| 1997-12-24 | 85 | 85 | 80 | 80 | 4,000 | 160 |
| 1997-12-22 | 95 | 95 | 90 | 90 | 2,000 | 180 |
| 1997-12-19 | 105 | 105 | 100 | 100 | 6,000 | 200 |
| 1997-12-17 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1997-12-10 | 120 | 120 | 120 | 120 | 16,000 | 240 |
| 1997-12-05 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 1997-12-04 | 100 | 100 | 100 | 100 | 8,000 | 200 |
| 1997-12-02 | 100 | 100 | 100 | 100 | 18,000 | 200 |
| 1997-12-01 | 105 | 105 | 100 | 100 | 10,000 | 200 |
| 1997-11-28 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 1997-11-27 | 100 | 115 | 100 | 100 | 7,000 | 200 |
| 1997-11-26 | 110 | 110 | 100 | 100 | 3,000 | 200 |
| 1997-11-25 | 125 | 125 | 120 | 120 | 10,000 | 240 |
| 1997-11-21 | 119 | 125 | 119 | 125 | 6,000 | 250 |
| 1997-11-20 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 1997-11-19 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 1997-11-18 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 1997-11-17 | 115 | 120 | 115 | 120 | 2,000 | 240 |
| 1997-11-14 | 116 | 116 | 115 | 115 | 3,000 | 230 |
| 1997-11-13 | 106 | 110 | 106 | 110 | 5,000 | 220 |
| 1997-11-12 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 1997-11-10 | 125 | 126 | 124 | 126 | 20,000 | 252 |
| 1997-11-07 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 1997-11-06 | 121 | 121 | 117 | 117 | 6,000 | 234 |
| 1997-11-05 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 1997-10-31 | 129 | 130 | 129 | 130 | 2,000 | 260 |
| 1997-10-29 | 130 | 130 | 130 | 130 | 10,000 | 260 |
| 1997-10-28 | 110 | 110 | 102 | 103 | 9,000 | 206 |
| 1997-10-27 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 1997-10-23 | 118 | 118 | 115 | 115 | 6,000 | 230 |
| 1997-10-22 | 115 | 116 | 115 | 116 | 6,000 | 232 |
| 1997-10-21 | 110 | 110 | 109 | 110 | 6,000 | 220 |
| 1997-10-20 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 1997-10-16 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 1997-10-14 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 1997-10-13 | 110 | 115 | 110 | 115 | 20,000 | 230 |
| 1997-10-08 | 100 | 100 | 99 | 99 | 5,000 | 198 |
| 1997-10-07 | 101 | 101 | 101 | 101 | 7,000 | 202 |
| 1997-10-06 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 1997-10-03 | 101 | 101 | 100 | 101 | 13,000 | 202 |
| 1997-10-02 | 99 | 100 | 98 | 100 | 7,000 | 200 |
| 1997-10-01 | 101 | 101 | 100 | 100 | 7,000 | 200 |
| 1997-09-30 | 101 | 101 | 101 | 101 | 4,000 | 202 |
| 1997-09-29 | 140 | 140 | 115 | 115 | 3,000 | 230 |
| 1997-09-25 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 1997-09-22 | 154 | 155 | 154 | 155 | 2,000 | 310 |
| 1997-09-10 | 184 | 184 | 184 | 184 | 12,000 | 368 |
| 1997-08-27 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 1997-08-25 | 208 | 208 | 202 | 202 | 3,000 | 404 |
| 1997-08-19 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1997-08-14 | 199 | 199 | 199 | 199 | 8,000 | 398 |
| 1997-08-13 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 1997-08-11 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 1997-08-05 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1997-08-04 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1997-07-31 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1997-07-30 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1997-07-29 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1997-07-28 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 1997-07-25 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 1997-07-24 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1997-07-14 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1997-07-11 | 214 | 214 | 209 | 214 | 4,000 | 428 |
| 1997-07-10 | 209 | 209 | 209 | 209 | 7,000 | 418 |
| 1997-07-08 | 210 | 210 | 204 | 204 | 2,000 | 408 |
| 1997-07-07 | 213 | 213 | 210 | 210 | 3,000 | 420 |
| 1997-07-01 | 219 | 219 | 214 | 214 | 3,000 | 428 |
| 1997-06-30 | 223 | 223 | 222 | 222 | 3,000 | 444 |
| 1997-06-27 | 224 | 224 | 222 | 222 | 3,000 | 444 |
| 1997-06-26 | 213 | 214 | 213 | 214 | 3,000 | 428 |
| 1997-06-25 | 227 | 227 | 227 | 227 | 5,000 | 454 |
| 1997-06-24 | 213 | 222 | 212 | 217 | 6,000 | 434 |
| 1997-06-23 | 225 | 225 | 212 | 212 | 3,000 | 424 |
| 1997-06-19 | 232 | 232 | 232 | 232 | 3,000 | 464 |
| 1997-06-18 | 233 | 233 | 232 | 232 | 3,000 | 464 |
| 1997-06-17 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 1997-06-12 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 1997-06-11 | 233 | 233 | 232 | 232 | 8,000 | 464 |
| 1997-06-10 | 217 | 225 | 216 | 225 | 16,000 | 450 |
| 1997-06-09 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 1997-06-06 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 1997-06-04 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1997-05-30 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1997-05-29 | 228 | 228 | 225 | 225 | 3,000 | 450 |
| 1997-05-28 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 1997-05-27 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 1997-05-26 | 234 | 234 | 221 | 221 | 7,000 | 442 |
| 1997-05-23 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1997-05-22 | 228 | 228 | 220 | 220 | 7,000 | 440 |
| 1997-05-21 | 230 | 230 | 215 | 215 | 7,000 | 430 |
| 1997-05-20 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 1997-05-15 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1997-05-14 | 240 | 243 | 240 | 243 | 2,000 | 486 |
| 1997-05-13 | 245 | 247 | 239 | 239 | 10,000 | 478 |
| 1997-05-12 | 229 | 230 | 229 | 230 | 7,000 | 460 |
| 1997-05-09 | 225 | 226 | 225 | 226 | 3,000 | 452 |
| 1997-05-08 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 1997-05-07 | 226 | 226 | 221 | 226 | 8,000 | 452 |
| 1997-05-06 | 220 | 221 | 220 | 221 | 9,000 | 442 |
| 1997-05-02 | 220 | 220 | 220 | 220 | 10,000 | 440 |
| 1997-05-01 | 211 | 220 | 211 | 220 | 34,000 | 440 |
| 1997-04-30 | 220 | 220 | 210 | 210 | 33,000 | 420 |
| 1997-04-28 | 219 | 219 | 219 | 219 | 6,000 | 438 |
| 1997-04-25 | 220 | 220 | 220 | 220 | 7,000 | 440 |
| 1997-04-24 | 221 | 221 | 220 | 220 | 10,000 | 440 |
| 1997-04-23 | 225 | 230 | 221 | 221 | 17,000 | 442 |
| 1997-04-22 | 232 | 232 | 231 | 231 | 10,000 | 462 |
| 1997-04-21 | 232 | 232 | 226 | 231 | 13,000 | 462 |
| 1997-04-18 | 220 | 230 | 220 | 230 | 9,000 | 460 |
| 1997-04-17 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1997-04-16 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1997-04-15 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 1997-04-14 | 232 | 232 | 232 | 232 | 12,000 | 464 |
| 1997-04-11 | 232 | 232 | 232 | 232 | 13,000 | 464 |
| 1997-04-10 | 247 | 247 | 247 | 247 | 10,000 | 494 |
| 1997-04-08 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 1997-04-07 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 1997-03-28 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 1997-03-27 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1997-03-25 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 1997-03-24 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1997-03-19 | 276 | 276 | 276 | 276 | 12,000 | 552 |
| 1997-03-18 | 276 | 276 | 276 | 276 | 12,000 | 552 |
| 1997-03-13 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 1997-03-11 | 310 | 310 | 307 | 310 | 5,000 | 620 |
| 1997-03-10 | 295 | 300 | 295 | 300 | 2,000 | 600 |
| 1997-03-07 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1997-03-05 | 275 | 275 | 275 | 275 | 12,000 | 550 |
| 1997-03-04 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 1997-02-25 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1997-02-24 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-02-20 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-02-13 | 285 | 285 | 284 | 284 | 5,000 | 568 |
| 1997-02-10 | 267 | 267 | 267 | 267 | 4,000 | 534 |
| 1997-02-07 | 260 | 260 | 257 | 257 | 3,000 | 514 |
| 1997-02-05 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-01-29 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1997-01-24 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-01-23 | 265 | 265 | 260 | 260 | 2,000 | 520 |
| 1997-01-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-01-14 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-01-13 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1997-01-10 | 270 | 280 | 270 | 280 | 12,000 | 560 |
| 1997-01-09 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1997-01-08 | 290 | 290 | 285 | 285 | 5,000 | 570 |
| 1997-01-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-01-06 | 305 | 305 | 305 | 305 | 2,000 | 610 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
