8105 堀田丸正(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	115	115	115	115	5,000	230
2004-12-29	118	119	116	117	15,000	234
2004-12-28	115	115	115	115	6,000	230
2004-12-27	125	125	119	119	14,000	238
2004-12-24	117	117	115	115	16,000	230
2004-12-22	120	120	112	117	14,000	234
2004-12-21	120	120	120	120	15,000	240
2004-12-20	121	121	120	120	21,000	240
2004-12-17	129	129	120	122	20,000	244
2004-12-16	121	121	121	121	6,000	242
2004-12-15	120	120	120	120	2,000	240
2004-12-14	120	120	120	120	11,000	240
2004-12-13	121	121	120	120	8,000	240
2004-12-10	127	127	127	127	4,000	254
2004-12-09	124	124	121	122	8,000	244
2004-12-08	122	123	122	123	5,000	246
2004-12-07	127	127	124	124	3,000	248
2004-12-06	123	127	123	127	6,000	254
2004-12-03	127	129	127	129	13,000	258
2004-12-02	128	129	127	127	9,000	254
2004-12-01	123	123	123	123	1,000	246
2004-11-30	126	126	125	125	5,000	250
2004-11-29	125	125	125	125	1,000	250
2004-11-26	126	127	126	127	4,000	254
2004-11-25	128	128	128	128	3,000	256
2004-11-24	135	135	128	128	3,000	256
2004-11-18	135	135	135	135	4,000	270
2004-11-17	135	135	125	128	19,000	256
2004-11-16	125	135	123	135	15,000	270
2004-11-15	127	130	125	125	10,000	250
2004-11-12	138	138	130	130	6,000	260
2004-11-11	138	141	138	138	15,000	276
2004-11-10	139	139	137	137	13,000	274
2004-11-09	127	130	127	130	3,000	260
2004-11-05	125	125	125	125	2,000	250
2004-11-04	127	127	125	125	5,000	250
2004-11-02	120	124	120	123	8,000	246
2004-11-01	120	120	120	120	2,000	240
2004-10-28	125	125	120	122	6,000	244
2004-10-27	125	125	125	125	2,000	250
2004-10-26	130	130	130	130	3,000	260
2004-10-25	135	135	132	132	3,000	264
2004-10-21	131	132	130	130	5,000	260
2004-10-20	131	131	131	131	10,000	262
2004-10-19	135	135	135	135	2,000	270
2004-10-18	136	136	133	133	7,000	266
2004-10-15	135	135	135	135	10,000	270
2004-10-14	136	137	133	133	5,000	266
2004-10-12	142	142	142	142	7,000	284
2004-10-08	137	139	137	139	3,000	278
2004-10-07	137	140	137	137	7,000	274
2004-10-06	139	139	136	136	5,000	272
2004-10-05	140	140	132	133	11,000	266
2004-10-04	137	140	135	140	8,000	280
2004-10-01	139	139	139	139	2,000	278
2004-09-30	135	137	132	137	7,000	274
2004-09-29	140	140	135	135	9,000	270
2004-09-28	142	143	142	143	17,000	286
2004-09-27	141	147	141	147	5,000	294
2004-09-24	136	136	136	136	3,000	272
2004-09-22	146	146	131	138	33,000	276
2004-09-21	147	147	145	146	12,000	292
2004-09-17	154	154	152	152	17,000	304
2004-09-16	153	153	153	153	1,000	306
2004-09-15	155	156	152	152	17,000	304
2004-09-14	151	152	151	152	2,000	304
2004-09-13	150	150	150	150	10,000	300
2004-09-10	150	151	150	150	14,000	300
2004-09-09	154	154	151	151	3,000	302
2004-09-08	152	152	150	150	6,000	300
2004-09-07	155	155	153	153	2,000	306
2004-09-06	153	153	150	150	21,000	300
2004-09-03	163	163	155	155	5,000	310
2004-09-02	164	164	153	154	21,000	308
2004-09-01	150	164	150	157	33,000	314
2004-08-31	153	153	153	153	1,000	306
2004-08-30	156	156	149	149	4,000	298
2004-08-27	152	152	152	152	11,000	304
2004-08-26	157	157	152	152	10,000	304
2004-08-25	149	155	149	155	11,000	310
2004-08-24	145	145	145	145	3,000	290
2004-08-23	150	150	141	145	14,000	290
2004-08-20	142	145	142	145	7,000	290
2004-08-19	142	142	142	142	2,000	284
2004-08-18	142	145	141	141	10,000	282
2004-08-17	161	161	143	143	10,000	286
2004-08-16	141	141	141	141	5,000	282
2004-08-12	145	146	145	146	7,000	292
2004-08-11	146	150	146	149	18,000	298
2004-08-10	141	149	141	149	15,000	298
2004-08-09	144	144	136	142	18,000	284
2004-08-06	141	145	141	145	13,000	290
2004-08-05	150	150	150	150	3,000	300
2004-08-04	141	142	141	142	23,000	284
2004-08-03	154	155	151	151	12,000	302
2004-08-02	154	154	153	154	9,000	308
2004-07-30	147	153	146	152	58,000	304
2004-07-29	160	160	151	155	16,000	310
2004-07-28	159	170	152	160	36,000	320
2004-07-27	165	168	158	158	48,000	316
2004-07-26	181	181	170	170	23,000	340
2004-07-23	196	196	176	178	57,000	356
2004-07-22	176	193	176	191	67,000	382
2004-07-21	176	181	175	181	43,000	362
2004-07-20	179	184	176	181	38,000	362
2004-07-16	182	186	178	182	46,000	364
2004-07-15	200	200	176	190	63,000	380
2004-07-14	219	220	189	200	150,000	400
2004-07-13	184	210	183	203	94,000	406
2004-07-12	181	183	170	174	84,000	348
2004-07-09	188	193	182	186	37,000	372
2004-07-08	196	200	193	193	18,000	386
2004-07-07	186	191	180	191	41,000	382
2004-07-06	215	215	184	193	122,000	386
2004-07-05	236	236	205	215	144,000	430
2004-07-02	233	237	216	226	274,000	452
2004-07-01	225	255	213	227	656,000	454
2004-06-30	199	220	190	212	417,000	424
2004-06-29	164	199	162	199	330,000	398
2004-06-28	200	206	173	179	267,000	358
2004-06-25	186	218	180	189	645,000	378
2004-06-24	128	168	122	168	220,000	336
2004-06-23	114	118	113	118	34,000	236
2004-06-22	110	110	104	110	20,000	220
2004-06-21	103	104	103	104	22,000	208
2004-06-18	105	105	100	101	17,000	202
2004-06-17	106	106	105	105	17,000	210
2004-06-16	101	105	101	105	9,000	210
2004-06-15	100	100	100	100	10,000	200
2004-06-14	100	100	100	100	6,000	200
2004-06-10	103	105	103	104	18,000	208
2004-06-09	98	98	98	98	1,000	196
2004-06-08	99	100	98	98	10,000	196
2004-06-07	100	100	100	100	5,000	200
2004-06-01	105	105	105	105	3,000	210
2004-05-31	103	103	103	103	1,000	206
2004-05-27	108	108	100	107	5,000	214
2004-05-26	101	108	101	108	4,000	216
2004-05-25	110	110	96	100	8,000	200
2004-05-24	105	105	105	105	6,000	210
2004-05-21	100	105	97	105	6,000	210
2004-05-20	106	106	105	105	3,000	210
2004-05-19	106	106	102	102	8,000	204
2004-05-18	89	100	89	100	5,000	200
2004-05-17	75	80	75	80	12,000	160
2004-05-14	100	100	99	100	22,000	200
2004-05-13	109	109	104	104	8,000	208
2004-05-12	110	112	110	111	6,000	222
2004-05-11	104	123	104	114	17,000	228
2004-05-10	120	120	92	94	25,000	188
2004-05-07	103	123	103	119	17,000	238
2004-05-06	118	118	108	109	7,000	218
2004-04-30	122	122	120	120	8,000	240
2004-04-28	127	127	121	121	20,000	242
2004-04-27	126	132	126	132	17,000	264
2004-04-26	120	126	120	126	28,000	252
2004-04-23	120	122	117	120	11,000	240
2004-04-22	120	120	116	120	21,000	240
2004-04-21	129	130	119	130	20,000	260
2004-04-20	120	130	120	130	16,000	260
2004-04-19	118	118	117	117	4,000	234
2004-04-16	115	117	115	115	21,000	230
2004-04-15	113	115	110	115	31,000	230
2004-04-14	108	110	108	108	14,000	216
2004-04-13	109	109	108	108	3,000	216
2004-04-12	109	109	108	109	17,000	218
2004-04-09	109	109	109	109	7,000	218
2004-04-08	103	110	103	110	37,000	220
2004-04-07	100	100	100	100	1,000	200
2004-04-06	103	103	100	100	4,000	200
2004-04-05	103	103	100	103	8,000	206
2004-04-02	101	103	95	103	8,000	206
2004-04-01	102	102	102	102	3,000	204
2004-03-31	105	105	102	105	10,000	210
2004-03-30	108	108	104	104	13,000	208
2004-03-29	108	108	99	105	7,000	210
2004-03-26	101	103	101	103	15,000	206
2004-03-25	99	102	96	99	24,000	198
2004-03-24	95	98	94	98	23,000	196
2004-03-23	89	89	89	89	5,000	178
2004-03-22	88	88	88	88	1,000	176
2004-03-19	92	92	92	92	2,000	184
2004-03-18	93	93	93	93	2,000	186
2004-03-17	89	89	83	89	25,000	178
2004-03-16	87	93	87	90	11,000	180
2004-03-15	85	85	85	85	5,000	170
2004-03-12	85	85	85	85	23,000	170
2004-03-11	82	84	82	83	13,000	166
2004-03-10	81	82	80	82	13,000	164
2004-03-09	81	82	81	81	13,000	162
2004-03-08	81	82	81	82	5,000	164
2004-03-05	81	81	81	81	2,000	162
2004-03-02	78	78	78	78	3,000	156
2004-02-27	77	77	77	77	1,000	154
2004-02-26	80	80	80	80	3,000	160
2004-02-25	81	81	81	81	7,000	162
2004-02-23	79	80	79	80	3,000	160
2004-02-20	73	77	73	77	7,000	154
2004-02-19	80	80	77	77	4,000	154
2004-02-18	76	77	74	77	8,000	154
2004-02-17	75	76	74	75	24,000	150
2004-02-10	82	82	82	82	9,000	164
2004-02-09	81	81	79	79	4,000	158
2004-02-03	78	78	78	78	4,000	156
2004-02-02	79	79	78	78	5,000	156
2004-01-30	78	78	78	78	2,000	156
2004-01-29	80	80	76	76	11,000	152
2004-01-27	82	85	82	85	8,000	170
2004-01-26	83	83	77	77	6,000	154
2004-01-23	82	82	76	82	5,000	164
2004-01-22	82	82	82	82	5,000	164
2004-01-21	80	80	80	80	2,000	160
2004-01-16	79	80	79	80	3,000	160
2004-01-15	79	79	76	76	2,000	152
2004-01-14	79	79	79	79	3,000	158
2004-01-13	85	85	80	80	11,000	160
2004-01-09	80	80	80	80	2,000	160
2004-01-06	71	71	71	71	2,000	142

分割・併合履歴： [2016-09-28]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31