8105 堀田丸正(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 205 | 205 | 203 | 204 | 33,000 | 408 |
| 2005-12-29 | 205 | 205 | 204 | 204 | 75,000 | 408 |
| 2005-12-28 | 203 | 204 | 200 | 204 | 72,000 | 408 |
| 2005-12-27 | 205 | 205 | 203 | 203 | 51,000 | 406 |
| 2005-12-26 | 205 | 207 | 205 | 205 | 27,000 | 410 |
| 2005-12-22 | 205 | 206 | 204 | 206 | 37,000 | 412 |
| 2005-12-21 | 207 | 207 | 204 | 204 | 70,000 | 408 |
| 2005-12-20 | 206 | 207 | 205 | 206 | 24,000 | 412 |
| 2005-12-19 | 206 | 207 | 204 | 205 | 66,000 | 410 |
| 2005-12-16 | 205 | 206 | 204 | 206 | 60,000 | 412 |
| 2005-12-15 | 206 | 207 | 206 | 206 | 45,000 | 412 |
| 2005-12-14 | 209 | 209 | 208 | 208 | 81,000 | 416 |
| 2005-12-13 | 207 | 208 | 206 | 208 | 101,000 | 416 |
| 2005-12-12 | 209 | 209 | 205 | 207 | 88,000 | 414 |
| 2005-12-09 | 206 | 208 | 204 | 207 | 121,000 | 414 |
| 2005-12-08 | 208 | 208 | 205 | 205 | 136,000 | 410 |
| 2005-12-07 | 213 | 213 | 206 | 208 | 475,000 | 416 |
| 2005-12-06 | 213 | 214 | 211 | 211 | 70,000 | 422 |
| 2005-12-05 | 213 | 213 | 210 | 212 | 51,000 | 424 |
| 2005-12-02 | 210 | 215 | 210 | 211 | 101,000 | 422 |
| 2005-12-01 | 208 | 209 | 207 | 209 | 29,000 | 418 |
| 2005-11-30 | 207 | 208 | 207 | 207 | 9,000 | 414 |
| 2005-11-29 | 208 | 208 | 205 | 206 | 29,000 | 412 |
| 2005-11-28 | 207 | 207 | 205 | 207 | 36,000 | 414 |
| 2005-11-25 | 206 | 208 | 205 | 207 | 44,000 | 414 |
| 2005-11-24 | 211 | 211 | 206 | 207 | 49,000 | 414 |
| 2005-11-22 | 210 | 210 | 203 | 209 | 35,000 | 418 |
| 2005-11-21 | 212 | 213 | 209 | 209 | 36,000 | 418 |
| 2005-11-18 | 212 | 212 | 209 | 209 | 31,000 | 418 |
| 2005-11-17 | 209 | 212 | 209 | 210 | 46,000 | 420 |
| 2005-11-16 | 211 | 211 | 198 | 208 | 98,000 | 416 |
| 2005-11-15 | 213 | 214 | 212 | 213 | 45,000 | 426 |
| 2005-11-14 | 214 | 215 | 212 | 213 | 69,000 | 426 |
| 2005-11-11 | 216 | 217 | 212 | 212 | 124,000 | 424 |
| 2005-11-10 | 225 | 226 | 216 | 216 | 430,000 | 432 |
| 2005-11-09 | 213 | 227 | 211 | 226 | 581,000 | 452 |
| 2005-11-08 | 217 | 217 | 210 | 212 | 99,000 | 424 |
| 2005-11-07 | 214 | 218 | 214 | 214 | 132,000 | 428 |
| 2005-11-04 | 210 | 217 | 209 | 211 | 307,000 | 422 |
| 2005-11-02 | 209 | 209 | 206 | 206 | 60,000 | 412 |
| 2005-11-01 | 206 | 209 | 206 | 208 | 19,000 | 416 |
| 2005-10-31 | 209 | 209 | 205 | 205 | 72,000 | 410 |
| 2005-10-28 | 207 | 207 | 204 | 204 | 20,000 | 408 |
| 2005-10-27 | 210 | 210 | 204 | 206 | 52,000 | 412 |
| 2005-10-26 | 206 | 212 | 203 | 209 | 48,000 | 418 |
| 2005-10-25 | 204 | 208 | 204 | 208 | 28,000 | 416 |
| 2005-10-24 | 204 | 206 | 201 | 205 | 21,000 | 410 |
| 2005-10-21 | 206 | 206 | 202 | 204 | 57,000 | 408 |
| 2005-10-20 | 207 | 207 | 204 | 207 | 38,000 | 414 |
| 2005-10-19 | 206 | 208 | 205 | 205 | 30,000 | 410 |
| 2005-10-18 | 210 | 210 | 205 | 207 | 37,000 | 414 |
| 2005-10-17 | 212 | 213 | 208 | 212 | 31,000 | 424 |
| 2005-10-14 | 214 | 215 | 208 | 209 | 60,000 | 418 |
| 2005-10-13 | 215 | 224 | 206 | 214 | 320,000 | 428 |
| 2005-10-12 | 207 | 213 | 206 | 213 | 61,000 | 426 |
| 2005-10-11 | 206 | 207 | 204 | 204 | 42,000 | 408 |
| 2005-10-07 | 202 | 207 | 202 | 206 | 32,000 | 412 |
| 2005-10-06 | 213 | 215 | 205 | 207 | 60,000 | 414 |
| 2005-10-05 | 210 | 218 | 210 | 216 | 130,000 | 432 |
| 2005-10-04 | 206 | 211 | 206 | 210 | 27,000 | 420 |
| 2005-10-03 | 205 | 206 | 203 | 204 | 23,000 | 408 |
| 2005-09-30 | 206 | 208 | 205 | 206 | 39,000 | 412 |
| 2005-09-29 | 209 | 209 | 202 | 203 | 85,000 | 406 |
| 2005-09-28 | 208 | 210 | 204 | 204 | 140,000 | 408 |
| 2005-09-27 | 215 | 215 | 202 | 202 | 181,000 | 404 |
| 2005-09-26 | 217 | 219 | 216 | 217 | 36,000 | 434 |
| 2005-09-22 | 220 | 220 | 216 | 216 | 96,000 | 432 |
| 2005-09-21 | 224 | 224 | 217 | 223 | 125,000 | 446 |
| 2005-09-20 | 218 | 223 | 217 | 220 | 84,000 | 440 |
| 2005-09-16 | 224 | 226 | 220 | 223 | 96,000 | 446 |
| 2005-09-15 | 225 | 228 | 221 | 221 | 115,000 | 442 |
| 2005-09-14 | 230 | 234 | 216 | 223 | 371,000 | 446 |
| 2005-09-13 | 214 | 233 | 212 | 226 | 925,000 | 452 |
| 2005-09-12 | 214 | 215 | 208 | 209 | 91,000 | 418 |
| 2005-09-09 | 218 | 218 | 208 | 209 | 103,000 | 418 |
| 2005-09-08 | 210 | 213 | 208 | 213 | 108,000 | 426 |
| 2005-09-07 | 218 | 223 | 209 | 209 | 354,000 | 418 |
| 2005-09-06 | 236 | 257 | 213 | 213 | 2,938,000 | 426 |
| 2005-09-05 | 198 | 244 | 196 | 224 | 3,963,000 | 448 |
| 2005-09-02 | 198 | 198 | 195 | 198 | 139,000 | 396 |
| 2005-09-01 | 192 | 196 | 192 | 194 | 61,000 | 388 |
| 2005-08-31 | 193 | 194 | 191 | 191 | 60,000 | 382 |
| 2005-08-30 | 192 | 203 | 192 | 193 | 634,000 | 386 |
| 2005-08-29 | 190 | 192 | 189 | 189 | 30,000 | 378 |
| 2005-08-26 | 190 | 193 | 190 | 191 | 39,000 | 382 |
| 2005-08-25 | 194 | 195 | 190 | 190 | 75,000 | 380 |
| 2005-08-24 | 191 | 204 | 190 | 194 | 662,000 | 388 |
| 2005-08-23 | 192 | 192 | 190 | 190 | 44,000 | 380 |
| 2005-08-22 | 192 | 194 | 190 | 190 | 56,000 | 380 |
| 2005-08-19 | 197 | 199 | 192 | 192 | 138,000 | 384 |
| 2005-08-18 | 188 | 200 | 188 | 193 | 563,000 | 386 |
| 2005-08-17 | 188 | 189 | 185 | 187 | 42,000 | 374 |
| 2005-08-16 | 186 | 189 | 185 | 185 | 55,000 | 370 |
| 2005-08-15 | 188 | 188 | 186 | 186 | 79,000 | 372 |
| 2005-08-12 | 190 | 191 | 185 | 186 | 93,000 | 372 |
| 2005-08-11 | 190 | 190 | 185 | 186 | 98,000 | 372 |
| 2005-08-10 | 182 | 187 | 182 | 187 | 86,000 | 374 |
| 2005-08-09 | 183 | 183 | 177 | 182 | 84,000 | 364 |
| 2005-08-08 | 180 | 181 | 168 | 180 | 181,000 | 360 |
| 2005-08-05 | 185 | 186 | 183 | 185 | 64,000 | 370 |
| 2005-08-04 | 190 | 190 | 182 | 186 | 117,000 | 372 |
| 2005-08-03 | 206 | 206 | 184 | 192 | 503,000 | 384 |
| 2005-08-02 | 193 | 224 | 190 | 201 | 2,501,000 | 402 |
| 2005-08-01 | 186 | 193 | 185 | 188 | 135,000 | 376 |
| 2005-07-29 | 187 | 187 | 183 | 184 | 114,000 | 368 |
| 2005-07-28 | 195 | 195 | 182 | 186 | 454,000 | 372 |
| 2005-07-27 | 186 | 201 | 183 | 188 | 1,588,000 | 376 |
| 2005-07-26 | 181 | 181 | 177 | 181 | 224,000 | 362 |
| 2005-07-25 | 176 | 182 | 176 | 181 | 462,000 | 362 |
| 2005-07-22 | 176 | 176 | 175 | 175 | 47,000 | 350 |
| 2005-07-21 | 177 | 178 | 175 | 175 | 140,000 | 350 |
| 2005-07-20 | 177 | 179 | 174 | 176 | 471,000 | 352 |
| 2005-07-19 | 180 | 181 | 179 | 180 | 17,000 | 360 |
| 2005-07-15 | 183 | 183 | 179 | 181 | 50,000 | 362 |
| 2005-07-14 | 185 | 185 | 181 | 183 | 33,000 | 366 |
| 2005-07-13 | 179 | 184 | 178 | 184 | 33,000 | 368 |
| 2005-07-12 | 181 | 181 | 176 | 179 | 23,000 | 358 |
| 2005-07-11 | 184 | 184 | 180 | 180 | 17,000 | 360 |
| 2005-07-08 | 183 | 183 | 181 | 181 | 18,000 | 362 |
| 2005-07-07 | 188 | 188 | 183 | 183 | 30,000 | 366 |
| 2005-07-06 | 182 | 186 | 182 | 186 | 45,000 | 372 |
| 2005-07-05 | 180 | 182 | 180 | 181 | 18,000 | 362 |
| 2005-07-04 | 180 | 182 | 179 | 181 | 13,000 | 362 |
| 2005-07-01 | 179 | 180 | 176 | 180 | 15,000 | 360 |
| 2005-06-30 | 180 | 180 | 174 | 178 | 15,000 | 356 |
| 2005-06-29 | 178 | 181 | 176 | 176 | 22,000 | 352 |
| 2005-06-28 | 180 | 180 | 177 | 177 | 11,000 | 354 |
| 2005-06-27 | 183 | 183 | 178 | 178 | 12,000 | 356 |
| 2005-06-24 | 180 | 180 | 178 | 178 | 47,000 | 356 |
| 2005-06-23 | 182 | 185 | 180 | 181 | 82,000 | 362 |
| 2005-06-22 | 187 | 188 | 176 | 182 | 215,000 | 364 |
| 2005-06-21 | 179 | 202 | 179 | 192 | 504,000 | 384 |
| 2005-06-20 | 176 | 179 | 176 | 176 | 6,000 | 352 |
| 2005-06-17 | 181 | 181 | 175 | 175 | 6,000 | 350 |
| 2005-06-16 | 178 | 185 | 176 | 176 | 27,000 | 352 |
| 2005-06-15 | 179 | 179 | 174 | 176 | 17,000 | 352 |
| 2005-06-14 | 171 | 185 | 171 | 181 | 55,000 | 362 |
| 2005-06-13 | 168 | 174 | 168 | 172 | 6,000 | 344 |
| 2005-06-10 | 176 | 176 | 171 | 171 | 12,000 | 342 |
| 2005-06-09 | 170 | 171 | 170 | 171 | 5,000 | 342 |
| 2005-06-08 | 167 | 169 | 167 | 169 | 7,000 | 338 |
| 2005-06-07 | 170 | 171 | 170 | 170 | 9,000 | 340 |
| 2005-06-06 | 170 | 172 | 170 | 172 | 16,000 | 344 |
| 2005-06-03 | 178 | 178 | 169 | 169 | 13,000 | 338 |
| 2005-06-01 | 171 | 171 | 168 | 168 | 8,000 | 336 |
| 2005-05-31 | 171 | 174 | 170 | 170 | 3,000 | 340 |
| 2005-05-30 | 168 | 168 | 168 | 168 | 10,000 | 336 |
| 2005-05-27 | 170 | 170 | 168 | 168 | 7,000 | 336 |
| 2005-05-26 | 166 | 170 | 166 | 170 | 4,000 | 340 |
| 2005-05-25 | 176 | 178 | 168 | 178 | 43,000 | 356 |
| 2005-05-24 | 182 | 183 | 169 | 171 | 21,000 | 342 |
| 2005-05-23 | 186 | 187 | 182 | 185 | 38,000 | 370 |
| 2005-05-20 | 175 | 184 | 175 | 184 | 16,000 | 368 |
| 2005-05-19 | 175 | 178 | 175 | 178 | 11,000 | 356 |
| 2005-05-18 | 178 | 178 | 173 | 173 | 9,000 | 346 |
| 2005-05-17 | 179 | 179 | 173 | 173 | 17,000 | 346 |
| 2005-05-16 | 174 | 175 | 173 | 173 | 11,000 | 346 |
| 2005-05-13 | 171 | 173 | 171 | 173 | 9,000 | 346 |
| 2005-05-12 | 180 | 183 | 180 | 181 | 6,000 | 362 |
| 2005-05-11 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-05-10 | 189 | 195 | 185 | 186 | 58,000 | 372 |
| 2005-05-09 | 179 | 195 | 179 | 186 | 79,000 | 372 |
| 2005-05-06 | 178 | 180 | 178 | 180 | 23,000 | 360 |
| 2005-05-02 | 175 | 176 | 175 | 176 | 6,000 | 352 |
| 2005-04-28 | 178 | 178 | 167 | 167 | 7,000 | 334 |
| 2005-04-27 | 178 | 178 | 173 | 178 | 22,000 | 356 |
| 2005-04-26 | 177 | 179 | 173 | 173 | 34,000 | 346 |
| 2005-04-25 | 160 | 170 | 160 | 169 | 26,000 | 338 |
| 2005-04-22 | 160 | 164 | 159 | 159 | 7,000 | 318 |
| 2005-04-21 | 160 | 160 | 151 | 159 | 24,000 | 318 |
| 2005-04-20 | 164 | 164 | 161 | 161 | 5,000 | 322 |
| 2005-04-19 | 150 | 160 | 150 | 160 | 19,000 | 320 |
| 2005-04-18 | 164 | 164 | 155 | 157 | 26,000 | 314 |
| 2005-04-15 | 166 | 168 | 165 | 165 | 4,000 | 330 |
| 2005-04-14 | 169 | 169 | 167 | 167 | 14,000 | 334 |
| 2005-04-13 | 177 | 177 | 167 | 172 | 27,000 | 344 |
| 2005-04-12 | 170 | 173 | 167 | 173 | 41,000 | 346 |
| 2005-04-11 | 171 | 172 | 169 | 169 | 15,000 | 338 |
| 2005-04-08 | 166 | 172 | 166 | 172 | 28,000 | 344 |
| 2005-04-07 | 169 | 169 | 165 | 165 | 4,000 | 330 |
| 2005-04-06 | 168 | 170 | 167 | 170 | 11,000 | 340 |
| 2005-04-05 | 167 | 169 | 167 | 168 | 12,000 | 336 |
| 2005-04-04 | 166 | 169 | 166 | 167 | 10,000 | 334 |
| 2005-04-01 | 165 | 166 | 165 | 166 | 10,000 | 332 |
| 2005-03-31 | 171 | 171 | 161 | 162 | 94,000 | 324 |
| 2005-03-30 | 169 | 170 | 163 | 163 | 44,000 | 326 |
| 2005-03-29 | 175 | 175 | 171 | 172 | 18,000 | 344 |
| 2005-03-28 | 176 | 179 | 176 | 177 | 10,000 | 354 |
| 2005-03-25 | 181 | 181 | 179 | 181 | 22,000 | 362 |
| 2005-03-24 | 182 | 182 | 179 | 181 | 16,000 | 362 |
| 2005-03-23 | 180 | 184 | 179 | 179 | 24,000 | 358 |
| 2005-03-22 | 184 | 184 | 178 | 178 | 45,000 | 356 |
| 2005-03-18 | 180 | 186 | 180 | 183 | 60,000 | 366 |
| 2005-03-17 | 187 | 187 | 179 | 180 | 38,000 | 360 |
| 2005-03-16 | 178 | 192 | 178 | 183 | 159,000 | 366 |
| 2005-03-15 | 182 | 182 | 174 | 174 | 44,000 | 348 |
| 2005-03-14 | 182 | 182 | 180 | 180 | 22,000 | 360 |
| 2005-03-11 | 180 | 182 | 179 | 179 | 34,000 | 358 |
| 2005-03-10 | 182 | 183 | 180 | 180 | 37,000 | 360 |
| 2005-03-09 | 185 | 185 | 181 | 183 | 24,000 | 366 |
| 2005-03-08 | 191 | 191 | 182 | 183 | 56,000 | 366 |
| 2005-03-07 | 182 | 195 | 179 | 190 | 129,000 | 380 |
| 2005-03-04 | 175 | 178 | 173 | 176 | 44,000 | 352 |
| 2005-03-03 | 181 | 181 | 172 | 175 | 45,000 | 350 |
| 2005-03-02 | 181 | 184 | 178 | 178 | 15,000 | 356 |
| 2005-03-01 | 183 | 184 | 175 | 178 | 51,000 | 356 |
| 2005-02-28 | 189 | 191 | 179 | 180 | 104,000 | 360 |
| 2005-02-25 | 170 | 184 | 170 | 184 | 324,000 | 368 |
| 2005-02-24 | 166 | 171 | 166 | 169 | 87,000 | 338 |
| 2005-02-23 | 166 | 166 | 163 | 166 | 56,000 | 332 |
| 2005-02-22 | 169 | 170 | 162 | 163 | 92,000 | 326 |
| 2005-02-21 | 174 | 174 | 164 | 169 | 110,000 | 338 |
| 2005-02-18 | 167 | 179 | 166 | 175 | 147,000 | 350 |
| 2005-02-17 | 170 | 178 | 168 | 172 | 199,000 | 344 |
| 2005-02-16 | 199 | 199 | 173 | 180 | 247,000 | 360 |
| 2005-02-15 | 226 | 247 | 189 | 190 | 1,256,000 | 380 |
| 2005-02-14 | 173 | 216 | 173 | 216 | 763,000 | 432 |
| 2005-02-10 | 168 | 172 | 164 | 171 | 126,000 | 342 |
| 2005-02-09 | 165 | 167 | 164 | 167 | 55,000 | 334 |
| 2005-02-08 | 165 | 165 | 163 | 164 | 32,000 | 328 |
| 2005-02-07 | 162 | 166 | 162 | 165 | 36,000 | 330 |
| 2005-02-04 | 162 | 162 | 160 | 161 | 24,000 | 322 |
| 2005-02-03 | 158 | 161 | 158 | 160 | 16,000 | 320 |
| 2005-02-02 | 156 | 159 | 156 | 159 | 20,000 | 318 |
| 2005-02-01 | 157 | 159 | 156 | 158 | 17,000 | 316 |
| 2005-01-31 | 156 | 160 | 153 | 160 | 62,000 | 320 |
| 2005-01-28 | 161 | 162 | 158 | 159 | 22,000 | 318 |
| 2005-01-27 | 165 | 165 | 160 | 161 | 25,000 | 322 |
| 2005-01-26 | 163 | 164 | 161 | 164 | 23,000 | 328 |
| 2005-01-25 | 163 | 163 | 160 | 161 | 26,000 | 322 |
| 2005-01-24 | 164 | 164 | 159 | 159 | 31,000 | 318 |
| 2005-01-21 | 165 | 169 | 160 | 165 | 96,000 | 330 |
| 2005-01-20 | 155 | 166 | 155 | 164 | 115,000 | 328 |
| 2005-01-19 | 154 | 159 | 149 | 154 | 70,000 | 308 |
| 2005-01-18 | 151 | 153 | 150 | 153 | 36,000 | 306 |
| 2005-01-17 | 149 | 153 | 145 | 149 | 45,000 | 298 |
| 2005-01-14 | 149 | 149 | 147 | 147 | 33,000 | 294 |
| 2005-01-13 | 149 | 150 | 147 | 150 | 59,000 | 300 |
| 2005-01-12 | 139 | 148 | 139 | 148 | 50,000 | 296 |
| 2005-01-11 | 147 | 147 | 138 | 143 | 22,000 | 286 |
| 2005-01-07 | 137 | 140 | 134 | 137 | 49,000 | 274 |
| 2005-01-06 | 126 | 137 | 126 | 137 | 35,000 | 274 |
| 2005-01-05 | 125 | 125 | 119 | 124 | 22,000 | 248 |
| 2005-01-04 | 120 | 121 | 119 | 119 | 10,000 | 238 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
