8105 堀田丸正(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 74 | 76 | 72 | 73 | 13,000 | 146 |
| 2006-12-28 | 74 | 75 | 71 | 75 | 31,000 | 150 |
| 2006-12-27 | 72 | 72 | 70 | 71 | 24,000 | 142 |
| 2006-12-26 | 67 | 69 | 65 | 69 | 49,000 | 138 |
| 2006-12-25 | 69 | 70 | 66 | 70 | 60,000 | 140 |
| 2006-12-22 | 72 | 72 | 62 | 71 | 69,000 | 142 |
| 2006-12-21 | 74 | 75 | 74 | 74 | 12,000 | 148 |
| 2006-12-20 | 78 | 78 | 74 | 74 | 68,000 | 148 |
| 2006-12-19 | 76 | 76 | 73 | 73 | 123,000 | 146 |
| 2006-12-18 | 79 | 80 | 78 | 78 | 62,000 | 156 |
| 2006-12-15 | 82 | 82 | 80 | 81 | 81,000 | 162 |
| 2006-12-14 | 84 | 85 | 83 | 83 | 39,000 | 166 |
| 2006-12-13 | 85 | 87 | 84 | 85 | 42,000 | 170 |
| 2006-12-12 | 89 | 89 | 84 | 87 | 68,000 | 174 |
| 2006-12-11 | 88 | 88 | 85 | 86 | 44,000 | 172 |
| 2006-12-08 | 83 | 85 | 83 | 85 | 109,000 | 170 |
| 2006-12-07 | 83 | 84 | 79 | 84 | 93,000 | 168 |
| 2006-12-06 | 84 | 84 | 83 | 84 | 77,000 | 168 |
| 2006-12-05 | 85 | 85 | 83 | 84 | 80,000 | 168 |
| 2006-12-04 | 83 | 83 | 81 | 82 | 31,000 | 164 |
| 2006-12-01 | 82 | 83 | 82 | 82 | 70,000 | 164 |
| 2006-11-30 | 84 | 84 | 81 | 82 | 120,000 | 164 |
| 2006-11-29 | 83 | 84 | 80 | 83 | 83,000 | 166 |
| 2006-11-28 | 79 | 82 | 79 | 81 | 103,000 | 162 |
| 2006-11-27 | 82 | 85 | 81 | 83 | 206,000 | 166 |
| 2006-11-24 | 83 | 89 | 83 | 89 | 90,000 | 178 |
| 2006-11-22 | 85 | 86 | 83 | 85 | 57,000 | 170 |
| 2006-11-21 | 84 | 86 | 82 | 84 | 131,000 | 168 |
| 2006-11-20 | 90 | 90 | 80 | 80 | 451,000 | 160 |
| 2006-11-17 | 92 | 94 | 74 | 80 | 585,000 | 160 |
| 2006-11-16 | 108 | 112 | 106 | 107 | 21,000 | 214 |
| 2006-11-15 | 119 | 119 | 104 | 112 | 75,000 | 224 |
| 2006-11-14 | 118 | 123 | 117 | 120 | 41,000 | 240 |
| 2006-11-13 | 124 | 124 | 123 | 123 | 13,000 | 246 |
| 2006-11-10 | 125 | 126 | 124 | 125 | 22,000 | 250 |
| 2006-11-09 | 125 | 127 | 125 | 127 | 5,000 | 254 |
| 2006-11-08 | 129 | 129 | 124 | 128 | 57,000 | 256 |
| 2006-11-07 | 128 | 129 | 128 | 128 | 19,000 | 256 |
| 2006-11-06 | 126 | 129 | 125 | 128 | 52,000 | 256 |
| 2006-11-02 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2006-11-01 | 132 | 132 | 130 | 131 | 18,000 | 262 |
| 2006-10-31 | 133 | 135 | 130 | 133 | 115,000 | 266 |
| 2006-10-30 | 134 | 135 | 134 | 134 | 22,000 | 268 |
| 2006-10-27 | 136 | 136 | 135 | 136 | 33,000 | 272 |
| 2006-10-26 | 135 | 136 | 135 | 136 | 26,000 | 272 |
| 2006-10-25 | 135 | 136 | 135 | 136 | 31,000 | 272 |
| 2006-10-24 | 136 | 136 | 136 | 136 | 18,000 | 272 |
| 2006-10-23 | 136 | 136 | 134 | 135 | 19,000 | 270 |
| 2006-10-20 | 136 | 137 | 134 | 134 | 54,000 | 268 |
| 2006-10-19 | 134 | 136 | 133 | 135 | 39,000 | 270 |
| 2006-10-18 | 134 | 134 | 130 | 132 | 68,000 | 264 |
| 2006-10-17 | 134 | 147 | 134 | 137 | 432,000 | 274 |
| 2006-10-16 | 128 | 131 | 126 | 126 | 36,000 | 252 |
| 2006-10-13 | 127 | 127 | 124 | 125 | 28,000 | 250 |
| 2006-10-12 | 125 | 127 | 123 | 127 | 14,000 | 254 |
| 2006-10-11 | 126 | 126 | 121 | 121 | 34,000 | 242 |
| 2006-10-10 | 132 | 132 | 128 | 128 | 29,000 | 256 |
| 2006-10-06 | 132 | 132 | 128 | 130 | 80,000 | 260 |
| 2006-10-05 | 134 | 135 | 130 | 130 | 68,000 | 260 |
| 2006-10-04 | 137 | 137 | 134 | 135 | 14,000 | 270 |
| 2006-10-03 | 136 | 137 | 135 | 137 | 25,000 | 274 |
| 2006-10-02 | 139 | 139 | 136 | 137 | 26,000 | 274 |
| 2006-09-29 | 143 | 143 | 139 | 139 | 15,000 | 278 |
| 2006-09-28 | 139 | 139 | 137 | 139 | 9,000 | 278 |
| 2006-09-27 | 136 | 137 | 136 | 137 | 18,000 | 274 |
| 2006-09-26 | 136 | 140 | 136 | 140 | 5,000 | 280 |
| 2006-09-25 | 143 | 143 | 140 | 140 | 7,000 | 280 |
| 2006-09-22 | 138 | 140 | 138 | 139 | 7,000 | 278 |
| 2006-09-21 | 138 | 140 | 138 | 140 | 6,000 | 280 |
| 2006-09-20 | 140 | 142 | 138 | 138 | 21,000 | 276 |
| 2006-09-19 | 142 | 142 | 142 | 142 | 5,000 | 284 |
| 2006-09-15 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2006-09-14 | 141 | 143 | 141 | 142 | 12,000 | 284 |
| 2006-09-13 | 147 | 147 | 145 | 145 | 12,000 | 290 |
| 2006-09-12 | 147 | 148 | 147 | 147 | 4,000 | 294 |
| 2006-09-11 | 149 | 149 | 148 | 148 | 10,000 | 296 |
| 2006-09-08 | 147 | 148 | 147 | 148 | 10,000 | 296 |
| 2006-09-07 | 148 | 148 | 147 | 148 | 14,000 | 296 |
| 2006-09-06 | 151 | 151 | 148 | 148 | 3,000 | 296 |
| 2006-09-05 | 150 | 150 | 150 | 150 | 4,000 | 300 |
| 2006-09-04 | 147 | 148 | 147 | 148 | 29,000 | 296 |
| 2006-09-01 | 147 | 147 | 145 | 145 | 16,000 | 290 |
| 2006-08-31 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2006-08-30 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2006-08-29 | 146 | 149 | 146 | 149 | 15,000 | 298 |
| 2006-08-28 | 150 | 150 | 149 | 149 | 12,000 | 298 |
| 2006-08-25 | 151 | 151 | 151 | 151 | 6,000 | 302 |
| 2006-08-24 | 151 | 153 | 149 | 149 | 18,000 | 298 |
| 2006-08-23 | 152 | 154 | 151 | 154 | 12,000 | 308 |
| 2006-08-22 | 153 | 154 | 151 | 151 | 16,000 | 302 |
| 2006-08-21 | 150 | 153 | 150 | 152 | 11,000 | 304 |
| 2006-08-18 | 149 | 150 | 149 | 149 | 8,000 | 298 |
| 2006-08-17 | 149 | 150 | 148 | 148 | 24,000 | 296 |
| 2006-08-16 | 146 | 147 | 144 | 146 | 11,000 | 292 |
| 2006-08-15 | 139 | 145 | 139 | 144 | 18,000 | 288 |
| 2006-08-14 | 135 | 145 | 135 | 140 | 46,000 | 280 |
| 2006-08-11 | 149 | 150 | 149 | 150 | 5,000 | 300 |
| 2006-08-10 | 151 | 151 | 145 | 148 | 34,000 | 296 |
| 2006-08-09 | 154 | 154 | 145 | 145 | 31,000 | 290 |
| 2006-08-08 | 144 | 144 | 143 | 144 | 10,000 | 288 |
| 2006-08-07 | 146 | 146 | 144 | 144 | 10,000 | 288 |
| 2006-08-04 | 148 | 155 | 147 | 147 | 28,000 | 294 |
| 2006-08-03 | 151 | 162 | 148 | 148 | 21,000 | 296 |
| 2006-08-02 | 141 | 153 | 141 | 150 | 31,000 | 300 |
| 2006-08-01 | 139 | 141 | 139 | 141 | 20,000 | 282 |
| 2006-07-31 | 133 | 140 | 133 | 139 | 26,000 | 278 |
| 2006-07-28 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2006-07-27 | 135 | 136 | 134 | 136 | 6,000 | 272 |
| 2006-07-26 | 136 | 137 | 135 | 135 | 3,000 | 270 |
| 2006-07-25 | 138 | 138 | 137 | 137 | 8,000 | 274 |
| 2006-07-24 | 130 | 133 | 130 | 133 | 10,000 | 266 |
| 2006-07-21 | 142 | 142 | 131 | 134 | 43,000 | 268 |
| 2006-07-20 | 140 | 143 | 133 | 140 | 55,000 | 280 |
| 2006-07-19 | 138 | 140 | 131 | 136 | 32,000 | 272 |
| 2006-07-18 | 146 | 146 | 140 | 140 | 36,000 | 280 |
| 2006-07-14 | 147 | 147 | 147 | 147 | 4,000 | 294 |
| 2006-07-13 | 149 | 154 | 148 | 149 | 23,000 | 298 |
| 2006-07-12 | 156 | 157 | 150 | 153 | 32,000 | 306 |
| 2006-07-11 | 158 | 158 | 158 | 158 | 8,000 | 316 |
| 2006-07-10 | 161 | 161 | 152 | 152 | 22,000 | 304 |
| 2006-07-07 | 163 | 164 | 163 | 163 | 29,000 | 326 |
| 2006-07-06 | 165 | 166 | 163 | 164 | 15,000 | 328 |
| 2006-07-05 | 166 | 167 | 165 | 167 | 15,000 | 334 |
| 2006-07-04 | 167 | 170 | 165 | 168 | 70,000 | 336 |
| 2006-07-03 | 164 | 167 | 164 | 167 | 2,000 | 334 |
| 2006-06-30 | 167 | 167 | 164 | 164 | 7,000 | 328 |
| 2006-06-29 | 164 | 167 | 164 | 167 | 4,000 | 334 |
| 2006-06-28 | 164 | 168 | 163 | 168 | 12,000 | 336 |
| 2006-06-27 | 164 | 166 | 164 | 164 | 6,000 | 328 |
| 2006-06-26 | 164 | 165 | 161 | 162 | 15,000 | 324 |
| 2006-06-23 | 159 | 162 | 159 | 162 | 3,000 | 324 |
| 2006-06-22 | 162 | 163 | 162 | 163 | 2,000 | 326 |
| 2006-06-21 | 161 | 169 | 159 | 159 | 19,000 | 318 |
| 2006-06-20 | 161 | 161 | 158 | 158 | 13,000 | 316 |
| 2006-06-19 | 162 | 162 | 160 | 161 | 18,000 | 322 |
| 2006-06-16 | 157 | 161 | 157 | 161 | 23,000 | 322 |
| 2006-06-15 | 153 | 155 | 153 | 154 | 20,000 | 308 |
| 2006-06-14 | 148 | 152 | 148 | 152 | 8,000 | 304 |
| 2006-06-13 | 151 | 152 | 150 | 150 | 36,000 | 300 |
| 2006-06-12 | 151 | 157 | 150 | 157 | 27,000 | 314 |
| 2006-06-09 | 144 | 151 | 144 | 151 | 15,000 | 302 |
| 2006-06-08 | 152 | 152 | 145 | 145 | 21,000 | 290 |
| 2006-06-07 | 153 | 154 | 150 | 153 | 18,000 | 306 |
| 2006-06-06 | 151 | 153 | 149 | 152 | 55,000 | 304 |
| 2006-06-05 | 149 | 160 | 149 | 160 | 82,000 | 320 |
| 2006-06-02 | 161 | 161 | 149 | 156 | 68,000 | 312 |
| 2006-06-01 | 173 | 173 | 161 | 161 | 23,000 | 322 |
| 2006-05-31 | 170 | 172 | 170 | 170 | 21,000 | 340 |
| 2006-05-30 | 176 | 180 | 174 | 180 | 22,000 | 360 |
| 2006-05-29 | 180 | 182 | 177 | 179 | 7,000 | 358 |
| 2006-05-26 | 174 | 181 | 174 | 181 | 7,000 | 362 |
| 2006-05-25 | 179 | 179 | 175 | 175 | 8,000 | 350 |
| 2006-05-24 | 176 | 176 | 174 | 174 | 13,000 | 348 |
| 2006-05-23 | 185 | 185 | 175 | 175 | 16,000 | 350 |
| 2006-05-22 | 186 | 186 | 181 | 185 | 16,000 | 370 |
| 2006-05-19 | 175 | 180 | 174 | 180 | 21,000 | 360 |
| 2006-05-18 | 170 | 176 | 169 | 176 | 28,000 | 352 |
| 2006-05-17 | 175 | 180 | 175 | 180 | 21,000 | 360 |
| 2006-05-16 | 186 | 189 | 180 | 180 | 18,000 | 360 |
| 2006-05-15 | 185 | 186 | 185 | 186 | 10,000 | 372 |
| 2006-05-12 | 184 | 186 | 183 | 186 | 25,000 | 372 |
| 2006-05-11 | 196 | 196 | 185 | 187 | 21,000 | 374 |
| 2006-05-10 | 190 | 203 | 190 | 196 | 125,000 | 392 |
| 2006-05-09 | 190 | 190 | 185 | 185 | 45,000 | 370 |
| 2006-05-08 | 189 | 189 | 187 | 188 | 11,000 | 376 |
| 2006-05-02 | 186 | 187 | 186 | 186 | 9,000 | 372 |
| 2006-05-01 | 187 | 187 | 186 | 186 | 2,000 | 372 |
| 2006-04-28 | 188 | 188 | 186 | 186 | 3,000 | 372 |
| 2006-04-27 | 184 | 189 | 184 | 188 | 31,000 | 376 |
| 2006-04-26 | 188 | 189 | 187 | 187 | 16,000 | 374 |
| 2006-04-25 | 184 | 185 | 181 | 184 | 30,000 | 368 |
| 2006-04-24 | 186 | 186 | 180 | 180 | 59,000 | 360 |
| 2006-04-21 | 190 | 190 | 185 | 187 | 36,000 | 374 |
| 2006-04-20 | 196 | 196 | 180 | 192 | 91,000 | 384 |
| 2006-04-19 | 202 | 202 | 194 | 195 | 13,000 | 390 |
| 2006-04-18 | 190 | 199 | 190 | 198 | 27,000 | 396 |
| 2006-04-17 | 202 | 202 | 195 | 195 | 62,000 | 390 |
| 2006-04-14 | 202 | 202 | 200 | 201 | 65,000 | 402 |
| 2006-04-13 | 204 | 204 | 201 | 202 | 35,000 | 404 |
| 2006-04-12 | 203 | 207 | 203 | 205 | 41,000 | 410 |
| 2006-04-11 | 207 | 208 | 204 | 207 | 76,000 | 414 |
| 2006-04-10 | 210 | 211 | 202 | 205 | 187,000 | 410 |
| 2006-04-07 | 216 | 216 | 206 | 207 | 210,000 | 414 |
| 2006-04-06 | 220 | 239 | 206 | 214 | 2,778,000 | 428 |
| 2006-04-05 | 207 | 218 | 207 | 215 | 724,000 | 430 |
| 2006-04-04 | 196 | 203 | 194 | 202 | 125,000 | 404 |
| 2006-04-03 | 194 | 196 | 194 | 196 | 7,000 | 392 |
| 2006-03-31 | 192 | 192 | 190 | 192 | 21,000 | 384 |
| 2006-03-30 | 195 | 195 | 192 | 192 | 5,000 | 384 |
| 2006-03-29 | 189 | 194 | 189 | 194 | 10,000 | 388 |
| 2006-03-28 | 193 | 193 | 186 | 191 | 10,000 | 382 |
| 2006-03-27 | 196 | 197 | 195 | 196 | 13,000 | 392 |
| 2006-03-24 | 196 | 196 | 195 | 196 | 7,000 | 392 |
| 2006-03-23 | 198 | 199 | 195 | 198 | 43,000 | 396 |
| 2006-03-22 | 194 | 196 | 193 | 193 | 21,000 | 386 |
| 2006-03-20 | 187 | 204 | 187 | 193 | 314,000 | 386 |
| 2006-03-17 | 186 | 187 | 184 | 184 | 11,000 | 368 |
| 2006-03-16 | 186 | 188 | 185 | 185 | 14,000 | 370 |
| 2006-03-15 | 190 | 191 | 186 | 186 | 12,000 | 372 |
| 2006-03-14 | 186 | 192 | 186 | 190 | 40,000 | 380 |
| 2006-03-13 | 184 | 186 | 183 | 184 | 17,000 | 368 |
| 2006-03-10 | 185 | 185 | 181 | 184 | 16,000 | 368 |
| 2006-03-09 | 184 | 184 | 180 | 180 | 29,000 | 360 |
| 2006-03-08 | 176 | 177 | 176 | 177 | 5,000 | 354 |
| 2006-03-07 | 175 | 180 | 175 | 177 | 19,000 | 354 |
| 2006-03-06 | 174 | 177 | 171 | 173 | 31,000 | 346 |
| 2006-03-03 | 178 | 183 | 175 | 178 | 40,000 | 356 |
| 2006-03-02 | 188 | 188 | 185 | 185 | 20,000 | 370 |
| 2006-03-01 | 187 | 187 | 180 | 184 | 62,000 | 368 |
| 2006-02-28 | 192 | 192 | 188 | 192 | 21,000 | 384 |
| 2006-02-27 | 196 | 196 | 191 | 193 | 30,000 | 386 |
| 2006-02-24 | 192 | 197 | 189 | 197 | 30,000 | 394 |
| 2006-02-23 | 180 | 188 | 180 | 188 | 30,000 | 376 |
| 2006-02-22 | 169 | 184 | 169 | 184 | 51,000 | 368 |
| 2006-02-21 | 160 | 179 | 160 | 179 | 64,000 | 358 |
| 2006-02-20 | 173 | 173 | 165 | 165 | 74,000 | 330 |
| 2006-02-17 | 187 | 188 | 165 | 176 | 156,000 | 352 |
| 2006-02-16 | 191 | 192 | 186 | 186 | 12,000 | 372 |
| 2006-02-15 | 199 | 200 | 193 | 196 | 53,000 | 392 |
| 2006-02-14 | 195 | 197 | 185 | 194 | 88,000 | 388 |
| 2006-02-13 | 197 | 197 | 191 | 197 | 60,000 | 394 |
| 2006-02-10 | 205 | 205 | 200 | 200 | 88,000 | 400 |
| 2006-02-09 | 206 | 206 | 203 | 203 | 36,000 | 406 |
| 2006-02-08 | 206 | 206 | 205 | 206 | 26,000 | 412 |
| 2006-02-07 | 206 | 207 | 204 | 206 | 21,000 | 412 |
| 2006-02-06 | 205 | 208 | 203 | 206 | 50,000 | 412 |
| 2006-02-03 | 205 | 207 | 205 | 206 | 23,000 | 412 |
| 2006-02-02 | 206 | 207 | 201 | 205 | 51,000 | 410 |
| 2006-02-01 | 207 | 207 | 200 | 203 | 81,000 | 406 |
| 2006-01-31 | 206 | 208 | 203 | 207 | 41,000 | 414 |
| 2006-01-30 | 211 | 212 | 209 | 209 | 48,000 | 418 |
| 2006-01-27 | 205 | 208 | 205 | 208 | 36,000 | 416 |
| 2006-01-26 | 203 | 204 | 202 | 203 | 10,000 | 406 |
| 2006-01-25 | 204 | 205 | 200 | 203 | 33,000 | 406 |
| 2006-01-24 | 195 | 202 | 195 | 200 | 35,000 | 400 |
| 2006-01-23 | 198 | 201 | 192 | 198 | 70,000 | 396 |
| 2006-01-20 | 209 | 210 | 201 | 207 | 98,000 | 414 |
| 2006-01-19 | 196 | 209 | 196 | 209 | 68,000 | 418 |
| 2006-01-18 | 210 | 210 | 185 | 196 | 156,000 | 392 |
| 2006-01-17 | 223 | 223 | 208 | 210 | 169,000 | 420 |
| 2006-01-16 | 219 | 227 | 218 | 223 | 309,000 | 446 |
| 2006-01-13 | 218 | 218 | 213 | 217 | 158,000 | 434 |
| 2006-01-12 | 213 | 218 | 213 | 216 | 302,000 | 432 |
| 2006-01-11 | 212 | 213 | 210 | 212 | 118,000 | 424 |
| 2006-01-10 | 210 | 211 | 208 | 210 | 136,000 | 420 |
| 2006-01-06 | 210 | 210 | 207 | 208 | 74,000 | 416 |
| 2006-01-05 | 205 | 209 | 205 | 208 | 109,000 | 416 |
| 2006-01-04 | 205 | 205 | 204 | 205 | 21,000 | 410 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
