8105 堀田丸正(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 60 | 60 | 58 | 58 | 5,000 | 116 |
| 1999-12-28 | 60 | 60 | 60 | 60 | 2,000 | 120 |
| 1999-12-27 | 70 | 70 | 70 | 70 | 6,000 | 140 |
| 1999-12-21 | 58 | 58 | 58 | 58 | 7,000 | 116 |
| 1999-12-20 | 58 | 58 | 58 | 58 | 1,000 | 116 |
| 1999-12-17 | 63 | 63 | 58 | 58 | 5,000 | 116 |
| 1999-12-16 | 58 | 58 | 58 | 58 | 2,000 | 116 |
| 1999-12-15 | 53 | 53 | 53 | 53 | 1,000 | 106 |
| 1999-12-14 | 63 | 63 | 63 | 63 | 2,000 | 126 |
| 1999-12-10 | 68 | 68 | 63 | 63 | 10,000 | 126 |
| 1999-12-08 | 63 | 63 | 63 | 63 | 1,000 | 126 |
| 1999-12-07 | 63 | 63 | 63 | 63 | 1,000 | 126 |
| 1999-12-06 | 63 | 63 | 63 | 63 | 6,000 | 126 |
| 1999-12-03 | 63 | 63 | 63 | 63 | 1,000 | 126 |
| 1999-12-02 | 59 | 59 | 59 | 59 | 3,000 | 118 |
| 1999-12-01 | 60 | 60 | 58 | 59 | 5,000 | 118 |
| 1999-11-30 | 64 | 65 | 56 | 65 | 5,000 | 130 |
| 1999-11-29 | 61 | 61 | 61 | 61 | 10,000 | 122 |
| 1999-11-26 | 65 | 65 | 60 | 60 | 6,000 | 120 |
| 1999-11-25 | 68 | 68 | 66 | 66 | 7,000 | 132 |
| 1999-11-24 | 67 | 67 | 67 | 67 | 3,000 | 134 |
| 1999-11-22 | 67 | 68 | 66 | 68 | 10,000 | 136 |
| 1999-11-19 | 68 | 68 | 67 | 67 | 23,000 | 134 |
| 1999-11-18 | 66 | 67 | 66 | 67 | 13,000 | 134 |
| 1999-11-17 | 66 | 66 | 66 | 66 | 2,000 | 132 |
| 1999-11-16 | 66 | 70 | 66 | 70 | 6,000 | 140 |
| 1999-11-15 | 70 | 70 | 70 | 70 | 6,000 | 140 |
| 1999-11-12 | 71 | 71 | 70 | 70 | 4,000 | 140 |
| 1999-11-11 | 77 | 77 | 70 | 70 | 7,000 | 140 |
| 1999-11-10 | 81 | 81 | 81 | 81 | 6,000 | 162 |
| 1999-11-05 | 71 | 71 | 71 | 71 | 7,000 | 142 |
| 1999-11-02 | 76 | 76 | 76 | 76 | 5,000 | 152 |
| 1999-11-01 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 1999-10-29 | 84 | 84 | 76 | 76 | 8,000 | 152 |
| 1999-10-28 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 1999-10-27 | 85 | 85 | 85 | 85 | 7,000 | 170 |
| 1999-10-26 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 1999-10-25 | 86 | 86 | 86 | 86 | 5,000 | 172 |
| 1999-10-22 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 1999-10-21 | 79 | 79 | 76 | 76 | 7,000 | 152 |
| 1999-10-20 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 1999-10-19 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 1999-10-15 | 76 | 80 | 76 | 80 | 3,000 | 160 |
| 1999-10-12 | 86 | 86 | 76 | 76 | 13,000 | 152 |
| 1999-10-08 | 76 | 76 | 76 | 76 | 2,000 | 152 |
| 1999-10-07 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 1999-10-06 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 1999-10-05 | 77 | 77 | 76 | 76 | 7,000 | 152 |
| 1999-10-04 | 65 | 75 | 65 | 75 | 29,000 | 150 |
| 1999-10-01 | 90 | 90 | 85 | 85 | 4,000 | 170 |
| 1999-09-27 | 94 | 95 | 90 | 90 | 6,000 | 180 |
| 1999-09-24 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 1999-09-22 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 1999-09-21 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 1999-09-20 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 1999-09-16 | 83 | 83 | 83 | 83 | 14,000 | 166 |
| 1999-09-14 | 83 | 83 | 83 | 83 | 6,000 | 166 |
| 1999-09-10 | 94 | 95 | 94 | 95 | 20,000 | 190 |
| 1999-09-08 | 90 | 95 | 82 | 82 | 17,000 | 164 |
| 1999-09-07 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 1999-09-06 | 82 | 82 | 82 | 82 | 11,000 | 164 |
| 1999-09-03 | 86 | 89 | 86 | 89 | 5,000 | 178 |
| 1999-09-01 | 82 | 90 | 82 | 90 | 12,000 | 180 |
| 1999-08-31 | 87 | 90 | 87 | 90 | 5,000 | 180 |
| 1999-08-30 | 97 | 97 | 87 | 87 | 13,000 | 174 |
| 1999-08-27 | 81 | 87 | 81 | 87 | 4,000 | 174 |
| 1999-08-26 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 1999-08-25 | 105 | 106 | 100 | 100 | 6,000 | 200 |
| 1999-08-24 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 1999-08-16 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 1999-08-13 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 1999-08-12 | 95 | 95 | 95 | 95 | 5,000 | 190 |
| 1999-08-11 | 98 | 98 | 95 | 95 | 6,000 | 190 |
| 1999-08-10 | 105 | 105 | 88 | 88 | 9,000 | 176 |
| 1999-08-09 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 1999-08-05 | 105 | 105 | 103 | 103 | 3,000 | 206 |
| 1999-08-04 | 112 | 112 | 108 | 108 | 17,000 | 216 |
| 1999-08-03 | 104 | 105 | 100 | 105 | 15,000 | 210 |
| 1999-08-02 | 100 | 104 | 100 | 104 | 10,000 | 208 |
| 1999-07-30 | 100 | 102 | 100 | 100 | 25,000 | 200 |
| 1999-07-28 | 99 | 99 | 95 | 95 | 3,000 | 190 |
| 1999-07-27 | 100 | 100 | 96 | 100 | 18,000 | 200 |
| 1999-07-26 | 92 | 97 | 90 | 95 | 25,000 | 190 |
| 1999-07-23 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 1999-07-22 | 99 | 99 | 98 | 99 | 5,000 | 198 |
| 1999-07-21 | 100 | 102 | 100 | 100 | 10,000 | 200 |
| 1999-07-19 | 103 | 103 | 101 | 102 | 19,000 | 204 |
| 1999-07-16 | 103 | 105 | 103 | 103 | 8,000 | 206 |
| 1999-07-15 | 102 | 102 | 102 | 102 | 5,000 | 204 |
| 1999-07-14 | 110 | 113 | 110 | 113 | 3,000 | 226 |
| 1999-07-12 | 115 | 115 | 105 | 114 | 10,000 | 228 |
| 1999-07-09 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 1999-07-08 | 107 | 107 | 106 | 106 | 7,000 | 212 |
| 1999-07-07 | 108 | 108 | 107 | 107 | 3,000 | 214 |
| 1999-07-06 | 109 | 109 | 108 | 108 | 7,000 | 216 |
| 1999-07-05 | 108 | 120 | 108 | 108 | 15,000 | 216 |
| 1999-07-02 | 113 | 113 | 110 | 113 | 4,000 | 226 |
| 1999-07-01 | 109 | 128 | 108 | 108 | 22,000 | 216 |
| 1999-06-30 | 106 | 106 | 106 | 106 | 7,000 | 212 |
| 1999-06-29 | 115 | 115 | 111 | 111 | 14,000 | 222 |
| 1999-06-28 | 120 | 120 | 120 | 120 | 18,000 | 240 |
| 1999-06-25 | 125 | 125 | 115 | 120 | 40,000 | 240 |
| 1999-06-24 | 125 | 126 | 115 | 125 | 68,000 | 250 |
| 1999-06-23 | 118 | 131 | 117 | 129 | 128,000 | 258 |
| 1999-06-22 | 115 | 120 | 112 | 115 | 132,000 | 230 |
| 1999-06-21 | 87 | 115 | 87 | 110 | 48,000 | 220 |
| 1999-06-18 | 87 | 87 | 85 | 87 | 14,000 | 174 |
| 1999-06-17 | 86 | 87 | 82 | 82 | 33,000 | 164 |
| 1999-06-16 | 85 | 86 | 84 | 86 | 14,000 | 172 |
| 1999-06-15 | 85 | 85 | 85 | 85 | 7,000 | 170 |
| 1999-06-14 | 87 | 87 | 85 | 85 | 29,000 | 170 |
| 1999-06-11 | 85 | 85 | 84 | 85 | 7,000 | 170 |
| 1999-06-10 | 85 | 85 | 85 | 85 | 12,000 | 170 |
| 1999-06-09 | 84 | 84 | 83 | 83 | 10,000 | 166 |
| 1999-06-08 | 85 | 85 | 83 | 84 | 16,000 | 168 |
| 1999-06-07 | 85 | 85 | 80 | 85 | 29,000 | 170 |
| 1999-06-04 | 85 | 85 | 85 | 85 | 4,000 | 170 |
| 1999-06-03 | 85 | 85 | 85 | 85 | 4,000 | 170 |
| 1999-06-01 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 1999-05-31 | 80 | 80 | 77 | 77 | 4,000 | 154 |
| 1999-05-28 | 85 | 85 | 80 | 80 | 13,000 | 160 |
| 1999-05-27 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 1999-05-25 | 90 | 90 | 85 | 85 | 4,000 | 170 |
| 1999-05-24 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 1999-05-21 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 1999-05-20 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 1999-05-19 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 1999-05-18 | 90 | 90 | 90 | 90 | 5,000 | 180 |
| 1999-05-17 | 90 | 90 | 90 | 90 | 6,000 | 180 |
| 1999-05-14 | 93 | 93 | 90 | 90 | 4,000 | 180 |
| 1999-05-13 | 95 | 96 | 95 | 96 | 16,000 | 192 |
| 1999-05-12 | 96 | 96 | 95 | 96 | 14,000 | 192 |
| 1999-05-11 | 95 | 96 | 95 | 96 | 23,000 | 192 |
| 1999-05-10 | 94 | 94 | 90 | 90 | 15,000 | 180 |
| 1999-05-07 | 85 | 85 | 82 | 85 | 9,000 | 170 |
| 1999-05-06 | 85 | 85 | 83 | 83 | 7,000 | 166 |
| 1999-04-30 | 76 | 82 | 76 | 82 | 4,000 | 164 |
| 1999-04-28 | 80 | 80 | 80 | 80 | 6,000 | 160 |
| 1999-04-27 | 75 | 85 | 75 | 75 | 22,000 | 150 |
| 1999-04-26 | 80 | 80 | 77 | 77 | 10,000 | 154 |
| 1999-04-23 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 1999-04-22 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 1999-04-21 | 80 | 80 | 80 | 80 | 3,000 | 160 |
| 1999-04-20 | 81 | 81 | 75 | 75 | 9,000 | 150 |
| 1999-04-19 | 80 | 85 | 80 | 85 | 5,000 | 170 |
| 1999-04-16 | 80 | 85 | 80 | 80 | 8,000 | 160 |
| 1999-04-15 | 86 | 89 | 80 | 80 | 14,000 | 160 |
| 1999-04-14 | 90 | 90 | 86 | 86 | 9,000 | 172 |
| 1999-04-13 | 85 | 89 | 85 | 85 | 28,000 | 170 |
| 1999-04-12 | 91 | 91 | 85 | 85 | 28,000 | 170 |
| 1999-04-09 | 76 | 80 | 76 | 76 | 40,000 | 152 |
| 1999-04-08 | 72 | 75 | 72 | 75 | 34,000 | 150 |
| 1999-04-07 | 70 | 72 | 70 | 72 | 6,000 | 144 |
| 1999-04-02 | 75 | 75 | 70 | 70 | 6,000 | 140 |
| 1999-04-01 | 75 | 75 | 74 | 75 | 6,000 | 150 |
| 1999-03-31 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 1999-03-30 | 67 | 67 | 67 | 67 | 1,000 | 134 |
| 1999-03-29 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 1999-03-26 | 77 | 77 | 66 | 75 | 8,000 | 150 |
| 1999-03-25 | 78 | 78 | 66 | 73 | 12,000 | 146 |
| 1999-03-24 | 68 | 72 | 68 | 68 | 7,000 | 136 |
| 1999-03-23 | 69 | 70 | 69 | 70 | 8,000 | 140 |
| 1999-03-19 | 71 | 71 | 68 | 68 | 33,000 | 136 |
| 1999-03-18 | 71 | 71 | 71 | 71 | 5,000 | 142 |
| 1999-03-17 | 70 | 73 | 70 | 71 | 14,000 | 142 |
| 1999-03-16 | 68 | 69 | 68 | 68 | 19,000 | 136 |
| 1999-03-15 | 68 | 68 | 68 | 68 | 3,000 | 136 |
| 1999-03-12 | 69 | 69 | 67 | 67 | 5,000 | 134 |
| 1999-03-10 | 65 | 69 | 65 | 66 | 34,000 | 132 |
| 1999-03-08 | 64 | 64 | 64 | 64 | 2,000 | 128 |
| 1999-03-05 | 65 | 65 | 63 | 63 | 6,000 | 126 |
| 1999-03-02 | 58 | 58 | 58 | 58 | 1,000 | 116 |
| 1999-03-01 | 60 | 60 | 60 | 60 | 3,000 | 120 |
| 1999-02-26 | 64 | 64 | 59 | 59 | 6,000 | 118 |
| 1999-02-25 | 63 | 64 | 63 | 64 | 7,000 | 128 |
| 1999-02-24 | 58 | 58 | 58 | 58 | 1,000 | 116 |
| 1999-02-23 | 59 | 59 | 59 | 59 | 4,000 | 118 |
| 1999-02-22 | 67 | 67 | 59 | 59 | 3,000 | 118 |
| 1999-02-19 | 57 | 57 | 57 | 57 | 4,000 | 114 |
| 1999-02-17 | 59 | 59 | 59 | 59 | 1,000 | 118 |
| 1999-02-16 | 56 | 56 | 56 | 56 | 1,000 | 112 |
| 1999-02-15 | 68 | 68 | 68 | 68 | 4,000 | 136 |
| 1999-02-12 | 56 | 56 | 56 | 56 | 5,000 | 112 |
| 1999-02-10 | 65 | 68 | 60 | 67 | 18,000 | 134 |
| 1999-02-09 | 58 | 58 | 55 | 55 | 10,000 | 110 |
| 1999-02-02 | 63 | 63 | 63 | 63 | 1,000 | 126 |
| 1999-02-01 | 68 | 68 | 68 | 68 | 2,000 | 136 |
| 1999-01-28 | 56 | 56 | 56 | 56 | 1,000 | 112 |
| 1999-01-26 | 65 | 65 | 65 | 65 | 4,000 | 130 |
| 1999-01-25 | 68 | 68 | 65 | 65 | 10,000 | 130 |
| 1999-01-22 | 60 | 60 | 56 | 56 | 9,000 | 112 |
| 1999-01-21 | 54 | 54 | 54 | 54 | 6,000 | 108 |
| 1999-01-20 | 68 | 68 | 68 | 68 | 1,000 | 136 |
| 1999-01-13 | 68 | 68 | 68 | 68 | 1,000 | 136 |
| 1999-01-12 | 68 | 68 | 68 | 68 | 1,000 | 136 |
| 1999-01-11 | 68 | 68 | 60 | 60 | 18,000 | 120 |
| 1999-01-08 | 64 | 69 | 64 | 69 | 3,000 | 138 |
| 1999-01-06 | 60 | 60 | 50 | 50 | 4,000 | 100 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
