8105 堀田丸正(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-12-29 | 70 | 70 | 70 | 70 | 4,000 | 140 |
| 2003-12-25 | 71 | 71 | 71 | 71 | 8,000 | 142 |
| 2003-12-24 | 68 | 73 | 64 | 64 | 13,000 | 128 |
| 2003-12-22 | 73 | 73 | 73 | 73 | 2,000 | 146 |
| 2003-12-18 | 73 | 73 | 73 | 73 | 2,000 | 146 |
| 2003-12-16 | 75 | 75 | 72 | 72 | 2,000 | 144 |
| 2003-12-15 | 75 | 75 | 74 | 74 | 2,000 | 148 |
| 2003-12-11 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2003-12-10 | 81 | 81 | 81 | 81 | 7,000 | 162 |
| 2003-12-08 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-12-04 | 74 | 74 | 74 | 74 | 1,000 | 148 |
| 2003-11-28 | 80 | 80 | 80 | 80 | 9,000 | 160 |
| 2003-11-25 | 79 | 79 | 79 | 79 | 3,000 | 158 |
| 2003-11-21 | 71 | 72 | 71 | 72 | 2,000 | 144 |
| 2003-11-19 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-11-18 | 74 | 74 | 74 | 74 | 1,000 | 148 |
| 2003-11-17 | 79 | 79 | 74 | 74 | 3,000 | 148 |
| 2003-11-13 | 77 | 77 | 77 | 77 | 4,000 | 154 |
| 2003-11-12 | 84 | 84 | 82 | 82 | 2,000 | 164 |
| 2003-11-11 | 90 | 90 | 81 | 81 | 7,000 | 162 |
| 2003-11-10 | 90 | 90 | 90 | 90 | 7,000 | 180 |
| 2003-11-07 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-11-06 | 78 | 78 | 78 | 78 | 2,000 | 156 |
| 2003-11-05 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-11-04 | 80 | 80 | 73 | 78 | 14,000 | 156 |
| 2003-10-31 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-10-30 | 79 | 79 | 79 | 79 | 3,000 | 158 |
| 2003-10-27 | 88 | 88 | 88 | 88 | 6,000 | 176 |
| 2003-10-23 | 90 | 90 | 90 | 90 | 9,000 | 180 |
| 2003-10-22 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2003-10-21 | 93 | 93 | 90 | 90 | 2,000 | 180 |
| 2003-10-20 | 86 | 90 | 86 | 90 | 11,000 | 180 |
| 2003-10-17 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2003-10-16 | 85 | 86 | 85 | 86 | 4,000 | 172 |
| 2003-10-15 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 2003-10-10 | 87 | 87 | 87 | 87 | 10,000 | 174 |
| 2003-10-08 | 85 | 85 | 82 | 82 | 13,000 | 164 |
| 2003-10-07 | 81 | 83 | 81 | 83 | 2,000 | 166 |
| 2003-10-06 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2003-10-03 | 79 | 79 | 77 | 77 | 11,000 | 154 |
| 2003-10-01 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2003-09-30 | 79 | 81 | 79 | 81 | 5,000 | 162 |
| 2003-09-29 | 84 | 84 | 84 | 84 | 8,000 | 168 |
| 2003-09-26 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2003-09-25 | 82 | 82 | 79 | 79 | 7,000 | 158 |
| 2003-09-24 | 80 | 80 | 77 | 77 | 12,000 | 154 |
| 2003-09-22 | 77 | 77 | 77 | 77 | 3,000 | 154 |
| 2003-09-17 | 87 | 87 | 87 | 87 | 11,000 | 174 |
| 2003-09-16 | 87 | 87 | 87 | 87 | 12,000 | 174 |
| 2003-09-12 | 86 | 86 | 86 | 86 | 2,000 | 172 |
| 2003-09-11 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2003-09-10 | 87 | 87 | 86 | 86 | 12,000 | 172 |
| 2003-09-09 | 90 | 92 | 90 | 92 | 4,000 | 184 |
| 2003-09-08 | 89 | 90 | 89 | 90 | 6,000 | 180 |
| 2003-09-01 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2003-08-26 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2003-08-25 | 99 | 99 | 96 | 96 | 7,000 | 192 |
| 2003-08-21 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2003-08-19 | 92 | 92 | 92 | 92 | 9,000 | 184 |
| 2003-08-18 | 92 | 92 | 92 | 92 | 5,000 | 184 |
| 2003-08-13 | 77 | 77 | 77 | 77 | 1,000 | 154 |
| 2003-08-11 | 78 | 78 | 78 | 78 | 1,000 | 156 |
| 2003-08-08 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2003-08-07 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-07-28 | 83 | 85 | 83 | 85 | 6,000 | 170 |
| 2003-07-25 | 83 | 83 | 83 | 83 | 4,000 | 166 |
| 2003-07-24 | 78 | 80 | 78 | 80 | 2,000 | 160 |
| 2003-07-22 | 80 | 80 | 78 | 78 | 2,000 | 156 |
| 2003-07-18 | 77 | 77 | 77 | 77 | 3,000 | 154 |
| 2003-07-11 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2003-07-10 | 84 | 84 | 84 | 84 | 11,000 | 168 |
| 2003-07-09 | 82 | 83 | 81 | 83 | 5,000 | 166 |
| 2003-07-08 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2003-07-07 | 82 | 82 | 80 | 80 | 5,000 | 160 |
| 2003-07-03 | 84 | 84 | 84 | 84 | 7,000 | 168 |
| 2003-07-02 | 82 | 84 | 82 | 82 | 8,000 | 164 |
| 2003-07-01 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2003-06-30 | 84 | 84 | 82 | 82 | 5,000 | 164 |
| 2003-06-27 | 81 | 84 | 81 | 84 | 4,000 | 168 |
| 2003-06-26 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2003-06-25 | 84 | 84 | 84 | 84 | 5,000 | 168 |
| 2003-06-24 | 80 | 81 | 80 | 81 | 7,000 | 162 |
| 2003-06-23 | 84 | 84 | 80 | 80 | 5,000 | 160 |
| 2003-06-20 | 80 | 80 | 80 | 80 | 5,000 | 160 |
| 2003-06-19 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-06-17 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 2003-06-16 | 76 | 76 | 76 | 76 | 5,000 | 152 |
| 2003-06-13 | 81 | 81 | 81 | 81 | 2,000 | 162 |
| 2003-06-12 | 80 | 81 | 80 | 81 | 3,000 | 162 |
| 2003-06-11 | 82 | 82 | 80 | 80 | 2,000 | 160 |
| 2003-06-10 | 82 | 82 | 82 | 82 | 7,000 | 164 |
| 2003-06-09 | 80 | 80 | 80 | 80 | 4,000 | 160 |
| 2003-06-06 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-06-05 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2003-05-26 | 83 | 83 | 83 | 83 | 5,000 | 166 |
| 2003-05-23 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2003-05-21 | 80 | 80 | 80 | 80 | 10,000 | 160 |
| 2003-05-14 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-05-12 | 79 | 79 | 79 | 79 | 7,000 | 158 |
| 2003-05-09 | 75 | 75 | 75 | 75 | 5,000 | 150 |
| 2003-05-08 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-05-07 | 72 | 72 | 72 | 72 | 1,000 | 144 |
| 2003-05-02 | 71 | 71 | 71 | 71 | 1,000 | 142 |
| 2003-04-25 | 78 | 78 | 78 | 78 | 5,000 | 156 |
| 2003-04-24 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-04-22 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2003-04-15 | 75 | 76 | 75 | 76 | 16,000 | 152 |
| 2003-04-11 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2003-04-10 | 77 | 77 | 77 | 77 | 6,000 | 154 |
| 2003-04-09 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-04-08 | 72 | 72 | 72 | 72 | 3,000 | 144 |
| 2003-04-04 | 70 | 70 | 70 | 70 | 1,000 | 140 |
| 2003-04-03 | 64 | 70 | 64 | 70 | 13,000 | 140 |
| 2003-04-01 | 65 | 65 | 61 | 61 | 7,000 | 122 |
| 2003-03-31 | 69 | 69 | 69 | 69 | 3,000 | 138 |
| 2003-03-25 | 69 | 69 | 66 | 66 | 9,000 | 132 |
| 2003-03-20 | 65 | 65 | 65 | 65 | 2,000 | 130 |
| 2003-03-19 | 63 | 64 | 63 | 64 | 3,000 | 128 |
| 2003-03-18 | 70 | 70 | 60 | 60 | 5,000 | 120 |
| 2003-03-17 | 70 | 70 | 70 | 70 | 4,000 | 140 |
| 2003-03-13 | 70 | 70 | 70 | 70 | 33,000 | 140 |
| 2003-03-12 | 70 | 70 | 70 | 70 | 2,000 | 140 |
| 2003-03-11 | 71 | 71 | 71 | 71 | 1,000 | 142 |
| 2003-03-10 | 73 | 73 | 73 | 73 | 8,000 | 146 |
| 2003-03-07 | 72 | 72 | 72 | 72 | 3,000 | 144 |
| 2003-03-06 | 74 | 74 | 72 | 72 | 4,000 | 144 |
| 2003-03-05 | 73 | 73 | 70 | 70 | 30,000 | 140 |
| 2003-03-04 | 70 | 74 | 70 | 72 | 34,000 | 144 |
| 2003-03-03 | 73 | 73 | 73 | 73 | 6,000 | 146 |
| 2003-02-28 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2003-02-25 | 83 | 83 | 73 | 73 | 8,000 | 146 |
| 2003-02-24 | 75 | 75 | 72 | 73 | 5,000 | 146 |
| 2003-02-21 | 70 | 75 | 70 | 73 | 32,000 | 146 |
| 2003-02-20 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2003-02-19 | 84 | 84 | 83 | 83 | 5,000 | 166 |
| 2003-02-14 | 84 | 85 | 84 | 85 | 2,000 | 170 |
| 2003-02-12 | 84 | 84 | 84 | 84 | 2,000 | 168 |
| 2003-02-10 | 74 | 80 | 74 | 79 | 18,000 | 158 |
| 2003-02-07 | 74 | 78 | 74 | 78 | 3,000 | 156 |
| 2003-02-06 | 76 | 76 | 70 | 70 | 11,000 | 140 |
| 2003-02-05 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2003-01-31 | 72 | 72 | 72 | 72 | 6,000 | 144 |
| 2003-01-30 | 70 | 70 | 70 | 70 | 9,000 | 140 |
| 2003-01-27 | 79 | 79 | 79 | 79 | 6,000 | 158 |
| 2003-01-21 | 79 | 79 | 79 | 79 | 2,000 | 158 |
| 2003-01-20 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2003-01-14 | 79 | 79 | 79 | 79 | 3,000 | 158 |
| 2003-01-10 | 78 | 78 | 78 | 78 | 7,000 | 156 |
| 2003-01-09 | 77 | 79 | 77 | 79 | 5,000 | 158 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
