8105 堀田丸正(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2000-12-26 | 150 | 150 | 140 | 140 | 5,000 | 280 |
| 2000-12-25 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2000-12-18 | 150 | 150 | 150 | 150 | 4,000 | 300 |
| 2000-12-15 | 150 | 150 | 150 | 150 | 8,000 | 300 |
| 2000-12-14 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2000-12-13 | 145 | 150 | 145 | 150 | 4,000 | 300 |
| 2000-12-12 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2000-12-11 | 171 | 171 | 155 | 155 | 9,000 | 310 |
| 2000-12-08 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2000-12-07 | 150 | 160 | 150 | 150 | 5,000 | 300 |
| 2000-12-06 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2000-12-05 | 150 | 150 | 150 | 150 | 4,000 | 300 |
| 2000-11-30 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-11-27 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2000-11-24 | 140 | 160 | 140 | 150 | 9,000 | 300 |
| 2000-11-22 | 145 | 145 | 140 | 140 | 6,000 | 280 |
| 2000-11-21 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2000-11-20 | 145 | 145 | 143 | 143 | 3,000 | 286 |
| 2000-11-17 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 2000-11-16 | 150 | 160 | 150 | 160 | 10,000 | 320 |
| 2000-11-15 | 145 | 145 | 141 | 141 | 2,000 | 282 |
| 2000-11-14 | 145 | 146 | 145 | 145 | 5,000 | 290 |
| 2000-11-13 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2000-11-10 | 155 | 155 | 138 | 141 | 11,000 | 282 |
| 2000-11-09 | 151 | 151 | 150 | 150 | 5,000 | 300 |
| 2000-11-01 | 164 | 164 | 164 | 164 | 5,000 | 328 |
| 2000-10-31 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 2000-10-25 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2000-10-24 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2000-10-20 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-10-19 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2000-10-16 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2000-10-13 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2000-10-10 | 168 | 168 | 168 | 168 | 6,000 | 336 |
| 2000-10-05 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2000-10-04 | 159 | 159 | 158 | 158 | 2,000 | 316 |
| 2000-10-03 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2000-10-02 | 160 | 160 | 160 | 160 | 7,000 | 320 |
| 2000-09-29 | 170 | 170 | 160 | 160 | 4,000 | 320 |
| 2000-09-28 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2000-09-25 | 189 | 189 | 159 | 187 | 21,000 | 374 |
| 2000-09-22 | 185 | 185 | 180 | 180 | 14,000 | 360 |
| 2000-09-21 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2000-09-20 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2000-09-19 | 190 | 194 | 190 | 194 | 15,000 | 388 |
| 2000-09-18 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2000-09-14 | 194 | 194 | 189 | 189 | 2,000 | 378 |
| 2000-09-13 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-09-12 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2000-09-11 | 195 | 195 | 180 | 180 | 9,000 | 360 |
| 2000-09-08 | 180 | 180 | 180 | 180 | 10,000 | 360 |
| 2000-09-07 | 190 | 195 | 190 | 195 | 19,000 | 390 |
| 2000-09-06 | 190 | 190 | 190 | 190 | 14,000 | 380 |
| 2000-09-05 | 180 | 190 | 180 | 190 | 23,000 | 380 |
| 2000-09-01 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2000-08-31 | 180 | 185 | 180 | 185 | 8,000 | 370 |
| 2000-08-28 | 181 | 184 | 180 | 184 | 9,000 | 368 |
| 2000-08-25 | 180 | 180 | 179 | 180 | 25,000 | 360 |
| 2000-08-24 | 180 | 181 | 175 | 179 | 34,000 | 358 |
| 2000-08-23 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-08-22 | 180 | 185 | 180 | 185 | 6,000 | 370 |
| 2000-08-21 | 170 | 181 | 170 | 180 | 13,000 | 360 |
| 2000-08-17 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-08-16 | 175 | 175 | 172 | 175 | 13,000 | 350 |
| 2000-08-15 | 188 | 188 | 180 | 180 | 16,000 | 360 |
| 2000-08-14 | 193 | 193 | 185 | 190 | 20,000 | 380 |
| 2000-08-11 | 155 | 185 | 155 | 184 | 10,000 | 368 |
| 2000-08-10 | 150 | 151 | 150 | 151 | 19,000 | 302 |
| 2000-08-09 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2000-08-07 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-08-04 | 136 | 136 | 136 | 136 | 12,000 | 272 |
| 2000-08-03 | 140 | 140 | 136 | 136 | 7,000 | 272 |
| 2000-08-02 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2000-08-01 | 150 | 150 | 145 | 145 | 3,000 | 290 |
| 2000-07-31 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-07-28 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-07-27 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 2000-07-25 | 159 | 159 | 150 | 150 | 5,000 | 300 |
| 2000-07-24 | 150 | 159 | 150 | 159 | 4,000 | 318 |
| 2000-07-21 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 2000-07-17 | 145 | 155 | 145 | 155 | 5,000 | 310 |
| 2000-07-13 | 141 | 141 | 141 | 141 | 4,000 | 282 |
| 2000-07-12 | 142 | 142 | 140 | 140 | 6,000 | 280 |
| 2000-07-11 | 148 | 148 | 142 | 142 | 7,000 | 284 |
| 2000-07-10 | 135 | 135 | 135 | 135 | 22,000 | 270 |
| 2000-07-05 | 158 | 160 | 158 | 160 | 6,000 | 320 |
| 2000-07-04 | 162 | 162 | 158 | 158 | 8,000 | 316 |
| 2000-07-03 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2000-06-30 | 161 | 161 | 140 | 140 | 15,000 | 280 |
| 2000-06-28 | 145 | 145 | 136 | 136 | 7,000 | 272 |
| 2000-06-27 | 151 | 151 | 145 | 145 | 27,000 | 290 |
| 2000-06-26 | 151 | 151 | 149 | 149 | 7,000 | 298 |
| 2000-06-23 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2000-06-22 | 146 | 150 | 146 | 150 | 20,000 | 300 |
| 2000-06-21 | 150 | 150 | 145 | 145 | 5,000 | 290 |
| 2000-06-20 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2000-06-19 | 151 | 151 | 151 | 151 | 3,000 | 302 |
| 2000-06-16 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2000-06-15 | 151 | 151 | 151 | 151 | 4,000 | 302 |
| 2000-06-14 | 152 | 152 | 150 | 150 | 6,000 | 300 |
| 2000-06-13 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2000-06-12 | 158 | 158 | 151 | 151 | 7,000 | 302 |
| 2000-06-09 | 162 | 162 | 160 | 160 | 14,000 | 320 |
| 2000-06-08 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2000-06-06 | 166 | 166 | 161 | 161 | 15,000 | 322 |
| 2000-06-05 | 166 | 170 | 166 | 170 | 6,000 | 340 |
| 2000-06-02 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2000-06-01 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2000-05-31 | 165 | 170 | 165 | 170 | 9,000 | 340 |
| 2000-05-30 | 156 | 165 | 153 | 165 | 8,000 | 330 |
| 2000-05-29 | 150 | 154 | 150 | 151 | 9,000 | 302 |
| 2000-05-25 | 160 | 173 | 160 | 173 | 6,000 | 346 |
| 2000-05-24 | 150 | 160 | 150 | 160 | 13,000 | 320 |
| 2000-05-23 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2000-05-19 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2000-05-18 | 170 | 175 | 170 | 175 | 11,000 | 350 |
| 2000-05-17 | 171 | 180 | 171 | 175 | 41,000 | 350 |
| 2000-05-16 | 176 | 180 | 171 | 180 | 8,000 | 360 |
| 2000-05-15 | 180 | 180 | 176 | 176 | 5,000 | 352 |
| 2000-05-12 | 180 | 181 | 179 | 180 | 27,000 | 360 |
| 2000-05-11 | 174 | 180 | 171 | 179 | 9,000 | 358 |
| 2000-05-10 | 180 | 180 | 166 | 166 | 9,000 | 332 |
| 2000-05-09 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2000-05-08 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2000-05-02 | 170 | 170 | 163 | 170 | 23,000 | 340 |
| 2000-05-01 | 177 | 177 | 167 | 172 | 5,000 | 344 |
| 2000-04-28 | 180 | 183 | 170 | 183 | 11,000 | 366 |
| 2000-04-27 | 185 | 185 | 160 | 180 | 30,000 | 360 |
| 2000-04-26 | 198 | 198 | 186 | 186 | 10,000 | 372 |
| 2000-04-25 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2000-04-24 | 193 | 195 | 193 | 193 | 12,000 | 386 |
| 2000-04-21 | 195 | 199 | 192 | 192 | 6,000 | 384 |
| 2000-04-20 | 190 | 195 | 185 | 185 | 45,000 | 370 |
| 2000-04-19 | 200 | 200 | 191 | 192 | 31,000 | 384 |
| 2000-04-18 | 200 | 200 | 188 | 189 | 43,000 | 378 |
| 2000-04-17 | 230 | 230 | 197 | 200 | 55,000 | 400 |
| 2000-04-14 | 221 | 240 | 221 | 235 | 17,000 | 470 |
| 2000-04-13 | 225 | 230 | 225 | 225 | 16,000 | 450 |
| 2000-04-12 | 250 | 250 | 210 | 225 | 78,000 | 450 |
| 2000-04-11 | 237 | 260 | 235 | 250 | 62,000 | 500 |
| 2000-04-10 | 240 | 245 | 230 | 245 | 23,000 | 490 |
| 2000-04-07 | 236 | 246 | 236 | 240 | 18,000 | 480 |
| 2000-04-06 | 248 | 248 | 236 | 236 | 12,000 | 472 |
| 2000-04-05 | 239 | 250 | 230 | 250 | 30,000 | 500 |
| 2000-04-04 | 234 | 255 | 234 | 255 | 37,000 | 510 |
| 2000-04-03 | 232 | 254 | 231 | 232 | 20,000 | 464 |
| 2000-03-31 | 249 | 252 | 240 | 252 | 51,000 | 504 |
| 2000-03-30 | 232 | 250 | 230 | 250 | 26,000 | 500 |
| 2000-03-29 | 218 | 230 | 210 | 230 | 55,000 | 460 |
| 2000-03-28 | 241 | 241 | 210 | 213 | 47,000 | 426 |
| 2000-03-27 | 255 | 255 | 245 | 250 | 55,000 | 500 |
| 2000-03-24 | 249 | 255 | 245 | 255 | 43,000 | 510 |
| 2000-03-23 | 247 | 260 | 247 | 250 | 123,000 | 500 |
| 2000-03-22 | 245 | 248 | 236 | 248 | 58,000 | 496 |
| 2000-03-21 | 248 | 250 | 230 | 245 | 79,000 | 490 |
| 2000-03-17 | 219 | 245 | 219 | 245 | 85,000 | 490 |
| 2000-03-16 | 215 | 220 | 205 | 220 | 74,000 | 440 |
| 2000-03-15 | 215 | 220 | 203 | 220 | 55,000 | 440 |
| 2000-03-14 | 196 | 222 | 189 | 215 | 170,000 | 430 |
| 2000-03-13 | 196 | 198 | 182 | 197 | 65,000 | 394 |
| 2000-03-10 | 221 | 221 | 196 | 206 | 82,000 | 412 |
| 2000-03-09 | 227 | 232 | 216 | 226 | 72,000 | 452 |
| 2000-03-08 | 232 | 240 | 221 | 232 | 69,000 | 464 |
| 2000-03-07 | 235 | 267 | 230 | 246 | 101,000 | 492 |
| 2000-03-06 | 328 | 345 | 300 | 300 | 268,000 | 600 |
| 2000-03-03 | 218 | 288 | 215 | 288 | 169,000 | 576 |
| 2000-03-02 | 181 | 210 | 176 | 208 | 248,000 | 416 |
| 2000-03-01 | 209 | 210 | 188 | 189 | 182,000 | 378 |
| 2000-02-29 | 200 | 200 | 150 | 200 | 455,000 | 400 |
| 2000-02-28 | 200 | 200 | 200 | 200 | 277,000 | 400 |
| 2000-02-25 | 115 | 150 | 110 | 150 | 300,000 | 300 |
| 2000-02-24 | 107 | 108 | 77 | 100 | 76,000 | 200 |
| 2000-02-23 | 70 | 105 | 70 | 105 | 126,000 | 210 |
| 2000-02-22 | 67 | 75 | 67 | 75 | 32,000 | 150 |
| 2000-02-21 | 70 | 70 | 70 | 70 | 10,000 | 140 |
| 2000-02-18 | 70 | 70 | 70 | 70 | 5,000 | 140 |
| 2000-02-17 | 66 | 70 | 66 | 70 | 19,000 | 140 |
| 2000-02-16 | 66 | 66 | 66 | 66 | 9,000 | 132 |
| 2000-02-15 | 65 | 70 | 64 | 65 | 21,000 | 130 |
| 2000-02-14 | 55 | 65 | 55 | 65 | 21,000 | 130 |
| 2000-02-10 | 57 | 80 | 57 | 80 | 52,000 | 160 |
| 2000-02-09 | 71 | 71 | 69 | 69 | 8,000 | 138 |
| 2000-02-08 | 71 | 71 | 71 | 71 | 3,000 | 142 |
| 2000-02-07 | 71 | 71 | 71 | 71 | 2,000 | 142 |
| 2000-02-04 | 75 | 75 | 71 | 71 | 4,000 | 142 |
| 2000-02-02 | 75 | 75 | 75 | 75 | 9,000 | 150 |
| 2000-02-01 | 75 | 75 | 75 | 75 | 12,000 | 150 |
| 2000-01-31 | 76 | 76 | 75 | 75 | 15,000 | 150 |
| 2000-01-28 | 76 | 76 | 76 | 76 | 2,000 | 152 |
| 2000-01-26 | 77 | 78 | 77 | 78 | 2,000 | 156 |
| 2000-01-25 | 88 | 88 | 76 | 76 | 5,000 | 152 |
| 2000-01-21 | 89 | 89 | 89 | 89 | 5,000 | 178 |
| 2000-01-19 | 85 | 85 | 74 | 74 | 4,000 | 148 |
| 2000-01-18 | 88 | 90 | 88 | 90 | 16,000 | 180 |
| 2000-01-17 | 81 | 100 | 81 | 86 | 31,000 | 172 |
| 2000-01-14 | 70 | 85 | 67 | 85 | 29,000 | 170 |
| 2000-01-13 | 67 | 67 | 67 | 67 | 1,000 | 134 |
| 2000-01-12 | 65 | 65 | 65 | 65 | 7,000 | 130 |
| 2000-01-11 | 71 | 75 | 65 | 65 | 20,000 | 130 |
| 2000-01-07 | 70 | 70 | 69 | 69 | 3,000 | 138 |
| 2000-01-06 | 69 | 69 | 69 | 69 | 4,000 | 138 |
| 2000-01-05 | 66 | 66 | 65 | 65 | 4,000 | 130 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
