8105 堀田丸正(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 78 | 78 | 70 | 70 | 8,000 | 140 |
| 2002-12-24 | 71 | 71 | 71 | 71 | 4,000 | 142 |
| 2002-12-20 | 71 | 71 | 71 | 71 | 7,000 | 142 |
| 2002-12-19 | 71 | 71 | 71 | 71 | 4,000 | 142 |
| 2002-12-18 | 70 | 73 | 70 | 73 | 4,000 | 146 |
| 2002-12-17 | 70 | 70 | 70 | 70 | 4,000 | 140 |
| 2002-12-16 | 72 | 72 | 71 | 72 | 3,000 | 144 |
| 2002-12-13 | 74 | 74 | 74 | 74 | 1,000 | 148 |
| 2002-12-12 | 71 | 72 | 71 | 71 | 6,000 | 142 |
| 2002-12-10 | 72 | 73 | 72 | 73 | 22,000 | 146 |
| 2002-12-09 | 73 | 73 | 73 | 73 | 9,000 | 146 |
| 2002-12-06 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2002-12-05 | 72 | 72 | 70 | 70 | 15,000 | 140 |
| 2002-12-04 | 73 | 73 | 70 | 70 | 3,000 | 140 |
| 2002-12-03 | 70 | 70 | 70 | 70 | 36,000 | 140 |
| 2002-12-02 | 72 | 72 | 70 | 70 | 7,000 | 140 |
| 2002-11-29 | 85 | 85 | 72 | 72 | 23,000 | 144 |
| 2002-11-28 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2002-11-27 | 82 | 82 | 82 | 82 | 8,000 | 164 |
| 2002-11-26 | 81 | 81 | 81 | 81 | 6,000 | 162 |
| 2002-11-25 | 89 | 89 | 81 | 81 | 5,000 | 162 |
| 2002-11-22 | 93 | 93 | 92 | 92 | 2,000 | 184 |
| 2002-11-18 | 93 | 93 | 93 | 93 | 5,000 | 186 |
| 2002-11-13 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2002-11-11 | 101 | 101 | 101 | 101 | 11,000 | 202 |
| 2002-11-08 | 108 | 108 | 103 | 103 | 6,000 | 206 |
| 2002-11-06 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2002-10-30 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2002-10-29 | 101 | 101 | 101 | 101 | 5,000 | 202 |
| 2002-10-25 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2002-10-18 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2002-10-16 | 103 | 103 | 95 | 95 | 2,000 | 190 |
| 2002-10-10 | 105 | 105 | 100 | 100 | 16,000 | 200 |
| 2002-10-09 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2002-10-08 | 101 | 101 | 100 | 100 | 4,000 | 200 |
| 2002-10-07 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2002-10-04 | 94 | 100 | 94 | 100 | 6,000 | 200 |
| 2002-10-02 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2002-09-25 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2002-09-20 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-09-17 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-09-10 | 104 | 104 | 104 | 104 | 10,000 | 208 |
| 2002-09-09 | 103 | 103 | 100 | 100 | 7,000 | 200 |
| 2002-09-06 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-09-05 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2002-09-04 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-08-29 | 110 | 110 | 100 | 104 | 17,000 | 208 |
| 2002-08-27 | 101 | 101 | 101 | 101 | 4,000 | 202 |
| 2002-08-26 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2002-08-19 | 117 | 117 | 117 | 117 | 5,000 | 234 |
| 2002-08-16 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-08-15 | 99 | 100 | 99 | 100 | 4,000 | 200 |
| 2002-08-14 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-08-13 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-08-12 | 92 | 100 | 92 | 100 | 13,000 | 200 |
| 2002-08-09 | 103 | 104 | 102 | 102 | 4,000 | 204 |
| 2002-08-08 | 104 | 104 | 103 | 103 | 3,000 | 206 |
| 2002-08-06 | 101 | 105 | 101 | 105 | 4,000 | 210 |
| 2002-08-05 | 100 | 115 | 100 | 115 | 5,000 | 230 |
| 2002-07-31 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 2002-07-30 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2002-07-29 | 90 | 92 | 90 | 92 | 6,000 | 184 |
| 2002-07-26 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2002-07-25 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2002-07-24 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 2002-07-22 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-07-17 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2002-07-16 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2002-07-15 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2002-07-12 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2002-07-10 | 102 | 102 | 102 | 102 | 8,000 | 204 |
| 2002-07-09 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 2002-07-08 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2002-07-05 | 100 | 102 | 100 | 102 | 15,000 | 204 |
| 2002-07-04 | 100 | 101 | 100 | 100 | 38,000 | 200 |
| 2002-07-03 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2002-06-28 | 100 | 100 | 100 | 100 | 25,000 | 200 |
| 2002-06-27 | 101 | 101 | 100 | 100 | 22,000 | 200 |
| 2002-06-25 | 109 | 109 | 107 | 109 | 8,000 | 218 |
| 2002-06-21 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2002-06-20 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-06-18 | 109 | 109 | 100 | 100 | 14,000 | 200 |
| 2002-06-17 | 100 | 100 | 100 | 100 | 14,000 | 200 |
| 2002-06-14 | 105 | 105 | 100 | 100 | 32,000 | 200 |
| 2002-06-13 | 105 | 105 | 105 | 105 | 7,000 | 210 |
| 2002-06-11 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2002-06-10 | 110 | 110 | 110 | 110 | 7,000 | 220 |
| 2002-06-07 | 104 | 104 | 103 | 103 | 12,000 | 206 |
| 2002-06-06 | 106 | 106 | 106 | 106 | 3,000 | 212 |
| 2002-06-05 | 104 | 106 | 104 | 105 | 5,000 | 210 |
| 2002-06-03 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2002-05-30 | 101 | 101 | 101 | 101 | 4,000 | 202 |
| 2002-05-29 | 101 | 101 | 100 | 100 | 15,000 | 200 |
| 2002-05-27 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2002-05-24 | 102 | 102 | 101 | 101 | 9,000 | 202 |
| 2002-05-23 | 101 | 101 | 101 | 101 | 4,000 | 202 |
| 2002-05-22 | 102 | 102 | 101 | 101 | 9,000 | 202 |
| 2002-05-21 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-05-20 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2002-05-16 | 105 | 105 | 101 | 101 | 3,000 | 202 |
| 2002-05-10 | 117 | 117 | 117 | 117 | 6,000 | 234 |
| 2002-05-09 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2002-05-08 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-05-07 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2002-05-02 | 97 | 102 | 97 | 102 | 3,000 | 204 |
| 2002-04-25 | 112 | 112 | 112 | 112 | 3,000 | 224 |
| 2002-04-10 | 118 | 118 | 118 | 118 | 6,000 | 236 |
| 2002-04-09 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-04-08 | 102 | 105 | 102 | 103 | 5,000 | 206 |
| 2002-04-05 | 95 | 100 | 95 | 100 | 7,000 | 200 |
| 2002-04-04 | 105 | 105 | 104 | 104 | 4,000 | 208 |
| 2002-04-02 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-04-01 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2002-03-26 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-03-25 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2002-03-20 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-03-18 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2002-03-14 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2002-03-13 | 99 | 99 | 99 | 99 | 3,000 | 198 |
| 2002-03-12 | 85 | 98 | 85 | 98 | 26,000 | 196 |
| 2002-03-11 | 105 | 107 | 105 | 105 | 10,000 | 210 |
| 2002-03-08 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2002-03-07 | 107 | 110 | 107 | 110 | 3,000 | 220 |
| 2002-03-05 | 106 | 106 | 106 | 106 | 10,000 | 212 |
| 2002-03-04 | 108 | 108 | 108 | 108 | 7,000 | 216 |
| 2002-02-28 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-02-27 | 105 | 105 | 105 | 105 | 7,000 | 210 |
| 2002-02-26 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2002-02-25 | 108 | 108 | 108 | 108 | 6,000 | 216 |
| 2002-02-22 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2002-02-21 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-02-20 | 105 | 108 | 105 | 108 | 4,000 | 216 |
| 2002-02-19 | 108 | 108 | 108 | 108 | 5,000 | 216 |
| 2002-02-15 | 105 | 110 | 105 | 110 | 11,000 | 220 |
| 2002-02-12 | 110 | 110 | 110 | 110 | 9,000 | 220 |
| 2002-02-08 | 110 | 113 | 110 | 110 | 7,000 | 220 |
| 2002-02-07 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-02-05 | 107 | 108 | 107 | 108 | 2,000 | 216 |
| 2002-02-04 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-02-01 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-25 | 118 | 118 | 118 | 118 | 4,000 | 236 |
| 2002-01-18 | 110 | 110 | 105 | 105 | 7,000 | 210 |
| 2002-01-17 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2002-01-16 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2002-01-15 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-01-10 | 119 | 119 | 119 | 119 | 8,000 | 238 |
| 2002-01-09 | 110 | 110 | 106 | 106 | 13,000 | 212 |
| 2002-01-07 | 112 | 112 | 110 | 112 | 7,000 | 224 |
| 2002-01-04 | 112 | 112 | 112 | 112 | 3,000 | 224 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
