8105 堀田丸正(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 105 | 110 | 105 | 110 | 4,000 | 220 |
| 2001-12-25 | 120 | 120 | 120 | 120 | 11,000 | 240 |
| 2001-12-21 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2001-12-19 | 110 | 110 | 110 | 110 | 19,000 | 220 |
| 2001-12-18 | 115 | 115 | 110 | 110 | 54,000 | 220 |
| 2001-12-17 | 115 | 115 | 115 | 115 | 16,000 | 230 |
| 2001-12-11 | 116 | 119 | 116 | 119 | 6,000 | 238 |
| 2001-12-10 | 128 | 128 | 128 | 128 | 8,000 | 256 |
| 2001-12-07 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2001-12-06 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 2001-11-26 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2001-11-21 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-11-20 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2001-11-19 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2001-11-16 | 118 | 118 | 115 | 115 | 10,000 | 230 |
| 2001-11-14 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2001-11-13 | 114 | 119 | 114 | 119 | 14,000 | 238 |
| 2001-11-12 | 130 | 130 | 130 | 130 | 7,000 | 260 |
| 2001-11-07 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2001-11-05 | 118 | 123 | 118 | 123 | 3,000 | 246 |
| 2001-11-01 | 122 | 122 | 120 | 120 | 22,000 | 240 |
| 2001-10-31 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-10-25 | 130 | 130 | 122 | 122 | 3,000 | 244 |
| 2001-10-19 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-10-12 | 116 | 116 | 116 | 116 | 3,000 | 232 |
| 2001-10-11 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2001-10-10 | 129 | 129 | 129 | 129 | 7,000 | 258 |
| 2001-10-05 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2001-10-04 | 120 | 121 | 120 | 120 | 3,000 | 240 |
| 2001-10-03 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2001-10-01 | 130 | 130 | 112 | 112 | 18,000 | 224 |
| 2001-09-28 | 125 | 125 | 122 | 122 | 3,000 | 244 |
| 2001-09-26 | 122 | 122 | 122 | 122 | 3,000 | 244 |
| 2001-09-25 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2001-09-21 | 121 | 121 | 120 | 120 | 6,000 | 240 |
| 2001-09-20 | 122 | 122 | 121 | 121 | 4,000 | 242 |
| 2001-09-18 | 122 | 122 | 122 | 122 | 5,000 | 244 |
| 2001-09-17 | 125 | 125 | 122 | 122 | 9,000 | 244 |
| 2001-09-14 | 125 | 125 | 123 | 123 | 7,000 | 246 |
| 2001-09-13 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-09-12 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-09-11 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-09-10 | 130 | 130 | 130 | 130 | 8,000 | 260 |
| 2001-09-07 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-09-05 | 125 | 125 | 125 | 125 | 25,000 | 250 |
| 2001-08-31 | 125 | 130 | 125 | 130 | 15,000 | 260 |
| 2001-08-30 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-08-28 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2001-08-27 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-08-24 | 121 | 125 | 121 | 125 | 6,000 | 250 |
| 2001-08-23 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-08-22 | 125 | 125 | 125 | 125 | 15,000 | 250 |
| 2001-08-20 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2001-08-15 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2001-08-14 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2001-08-13 | 115 | 117 | 115 | 117 | 2,000 | 234 |
| 2001-08-10 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2001-08-03 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-08-02 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-07-25 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2001-07-24 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2001-07-23 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2001-07-19 | 130 | 130 | 130 | 130 | 10,000 | 260 |
| 2001-07-18 | 130 | 130 | 130 | 130 | 14,000 | 260 |
| 2001-07-17 | 140 | 140 | 130 | 130 | 9,000 | 260 |
| 2001-07-16 | 144 | 144 | 144 | 144 | 9,000 | 288 |
| 2001-07-13 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2001-07-10 | 139 | 144 | 135 | 144 | 11,000 | 288 |
| 2001-07-09 | 135 | 135 | 130 | 130 | 10,000 | 260 |
| 2001-07-06 | 135 | 135 | 135 | 135 | 5,000 | 270 |
| 2001-07-05 | 136 | 136 | 135 | 135 | 3,000 | 270 |
| 2001-07-04 | 136 | 136 | 130 | 135 | 13,000 | 270 |
| 2001-07-03 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-06-29 | 128 | 135 | 125 | 135 | 17,000 | 270 |
| 2001-06-28 | 128 | 134 | 124 | 129 | 16,000 | 258 |
| 2001-06-27 | 115 | 128 | 115 | 128 | 59,000 | 256 |
| 2001-06-26 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2001-06-25 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2001-06-20 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-06-19 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-06-15 | 130 | 130 | 125 | 125 | 4,000 | 250 |
| 2001-06-14 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2001-06-13 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-06-12 | 134 | 135 | 134 | 135 | 3,000 | 270 |
| 2001-06-11 | 144 | 144 | 130 | 130 | 19,000 | 260 |
| 2001-06-08 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2001-06-07 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-06-06 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2001-06-05 | 135 | 135 | 135 | 135 | 4,000 | 270 |
| 2001-05-29 | 135 | 135 | 129 | 130 | 17,000 | 260 |
| 2001-05-25 | 144 | 144 | 132 | 132 | 4,000 | 264 |
| 2001-05-24 | 130 | 130 | 130 | 130 | 9,000 | 260 |
| 2001-05-23 | 135 | 135 | 132 | 132 | 5,000 | 264 |
| 2001-05-21 | 135 | 139 | 135 | 135 | 19,000 | 270 |
| 2001-05-17 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2001-05-16 | 140 | 145 | 140 | 145 | 10,000 | 290 |
| 2001-05-14 | 135 | 140 | 135 | 140 | 17,000 | 280 |
| 2001-05-11 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2001-05-10 | 139 | 139 | 139 | 139 | 6,000 | 278 |
| 2001-05-09 | 139 | 140 | 139 | 140 | 14,000 | 280 |
| 2001-05-02 | 139 | 139 | 139 | 139 | 5,000 | 278 |
| 2001-05-01 | 135 | 139 | 135 | 139 | 4,000 | 278 |
| 2001-04-26 | 132 | 136 | 132 | 136 | 6,000 | 272 |
| 2001-04-25 | 132 | 136 | 132 | 136 | 5,000 | 272 |
| 2001-04-24 | 131 | 132 | 131 | 132 | 9,000 | 264 |
| 2001-04-23 | 129 | 131 | 122 | 131 | 19,000 | 262 |
| 2001-04-20 | 130 | 140 | 130 | 140 | 2,000 | 280 |
| 2001-04-19 | 140 | 140 | 137 | 137 | 5,000 | 274 |
| 2001-04-17 | 142 | 142 | 142 | 142 | 2,000 | 284 |
| 2001-04-12 | 145 | 146 | 145 | 146 | 6,000 | 292 |
| 2001-04-11 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 2001-04-10 | 135 | 137 | 135 | 137 | 11,000 | 274 |
| 2001-04-09 | 129 | 129 | 129 | 129 | 6,000 | 258 |
| 2001-04-06 | 136 | 136 | 128 | 128 | 20,000 | 256 |
| 2001-04-05 | 133 | 135 | 133 | 135 | 2,000 | 270 |
| 2001-04-04 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2001-04-03 | 140 | 140 | 132 | 132 | 2,000 | 264 |
| 2001-03-30 | 131 | 135 | 131 | 135 | 7,000 | 270 |
| 2001-03-29 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 2001-03-27 | 132 | 135 | 132 | 135 | 6,000 | 270 |
| 2001-03-26 | 135 | 135 | 135 | 135 | 7,000 | 270 |
| 2001-03-23 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2001-03-22 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-03-19 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2001-03-15 | 135 | 135 | 125 | 125 | 8,000 | 250 |
| 2001-03-14 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2001-03-12 | 150 | 150 | 135 | 145 | 13,000 | 290 |
| 2001-03-09 | 132 | 149 | 132 | 140 | 14,000 | 280 |
| 2001-03-08 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2001-03-07 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2001-03-05 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2001-03-01 | 136 | 136 | 135 | 135 | 11,000 | 270 |
| 2001-02-28 | 136 | 136 | 135 | 135 | 2,000 | 270 |
| 2001-02-27 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2001-02-26 | 146 | 146 | 140 | 140 | 5,000 | 280 |
| 2001-02-23 | 140 | 140 | 140 | 140 | 10,000 | 280 |
| 2001-02-22 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2001-02-16 | 150 | 150 | 140 | 140 | 11,000 | 280 |
| 2001-02-14 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2001-02-13 | 154 | 155 | 154 | 155 | 12,000 | 310 |
| 2001-02-09 | 134 | 135 | 132 | 135 | 14,000 | 270 |
| 2001-02-08 | 135 | 135 | 135 | 135 | 17,000 | 270 |
| 2001-02-06 | 150 | 150 | 150 | 150 | 9,000 | 300 |
| 2001-02-05 | 145 | 150 | 145 | 150 | 4,000 | 300 |
| 2001-02-01 | 143 | 150 | 143 | 150 | 5,000 | 300 |
| 2001-01-31 | 135 | 150 | 135 | 150 | 27,000 | 300 |
| 2001-01-30 | 136 | 136 | 135 | 135 | 6,000 | 270 |
| 2001-01-29 | 135 | 135 | 135 | 135 | 5,000 | 270 |
| 2001-01-26 | 120 | 135 | 120 | 135 | 5,000 | 270 |
| 2001-01-25 | 130 | 130 | 115 | 116 | 16,000 | 232 |
| 2001-01-24 | 117 | 117 | 117 | 117 | 4,000 | 234 |
| 2001-01-22 | 125 | 125 | 115 | 121 | 12,000 | 242 |
| 2001-01-19 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2001-01-15 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2001-01-10 | 140 | 140 | 137 | 137 | 8,000 | 274 |
| 2001-01-05 | 140 | 140 | 139 | 139 | 3,000 | 278 |
| 2001-01-04 | 140 | 140 | 140 | 140 | 1,000 | 280 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
