8105 堀田丸正(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 70 | 72 | 69 | 71 | 43,000 | 142 |
| 2007-12-27 | 70 | 71 | 69 | 70 | 51,000 | 140 |
| 2007-12-26 | 68 | 72 | 68 | 71 | 51,000 | 142 |
| 2007-12-25 | 70 | 70 | 67 | 68 | 158,000 | 136 |
| 2007-12-21 | 69 | 69 | 64 | 69 | 518,000 | 138 |
| 2007-12-20 | 70 | 72 | 68 | 69 | 176,000 | 138 |
| 2007-12-19 | 73 | 73 | 71 | 71 | 73,000 | 142 |
| 2007-12-18 | 73 | 73 | 68 | 72 | 113,000 | 144 |
| 2007-12-17 | 76 | 77 | 72 | 73 | 199,000 | 146 |
| 2007-12-14 | 76 | 77 | 76 | 77 | 60,000 | 154 |
| 2007-12-13 | 80 | 80 | 76 | 76 | 163,000 | 152 |
| 2007-12-12 | 80 | 80 | 78 | 79 | 92,000 | 158 |
| 2007-12-11 | 79 | 82 | 79 | 80 | 178,000 | 160 |
| 2007-12-10 | 79 | 79 | 78 | 79 | 108,000 | 158 |
| 2007-12-07 | 77 | 79 | 74 | 76 | 249,000 | 152 |
| 2007-12-06 | 82 | 83 | 74 | 76 | 650,000 | 152 |
| 2007-12-05 | 74 | 84 | 73 | 77 | 2,435,000 | 154 |
| 2007-12-04 | 70 | 71 | 69 | 69 | 66,000 | 138 |
| 2007-12-03 | 71 | 71 | 67 | 70 | 128,000 | 140 |
| 2007-11-30 | 71 | 71 | 69 | 69 | 108,000 | 138 |
| 2007-11-29 | 72 | 73 | 70 | 71 | 134,000 | 142 |
| 2007-11-28 | 70 | 72 | 69 | 70 | 247,000 | 140 |
| 2007-11-27 | 71 | 71 | 68 | 71 | 86,000 | 142 |
| 2007-11-26 | 71 | 75 | 69 | 71 | 250,000 | 142 |
| 2007-11-22 | 65 | 67 | 63 | 66 | 83,000 | 132 |
| 2007-11-21 | 67 | 68 | 67 | 67 | 31,000 | 134 |
| 2007-11-20 | 66 | 68 | 64 | 68 | 129,000 | 136 |
| 2007-11-19 | 70 | 70 | 68 | 68 | 49,000 | 136 |
| 2007-11-16 | 70 | 71 | 69 | 71 | 28,000 | 142 |
| 2007-11-15 | 72 | 73 | 71 | 71 | 24,000 | 142 |
| 2007-11-14 | 72 | 72 | 71 | 71 | 27,000 | 142 |
| 2007-11-13 | 70 | 70 | 68 | 70 | 25,000 | 140 |
| 2007-11-12 | 68 | 70 | 68 | 69 | 139,000 | 138 |
| 2007-11-09 | 71 | 73 | 70 | 71 | 61,000 | 142 |
| 2007-11-08 | 72 | 72 | 70 | 71 | 88,000 | 142 |
| 2007-11-07 | 75 | 75 | 73 | 73 | 112,000 | 146 |
| 2007-11-06 | 75 | 75 | 74 | 74 | 81,000 | 148 |
| 2007-11-05 | 78 | 78 | 75 | 76 | 87,000 | 152 |
| 2007-11-02 | 76 | 78 | 76 | 77 | 71,000 | 154 |
| 2007-11-01 | 77 | 80 | 77 | 80 | 112,000 | 160 |
| 2007-10-31 | 76 | 77 | 75 | 77 | 42,000 | 154 |
| 2007-10-30 | 77 | 78 | 76 | 77 | 26,000 | 154 |
| 2007-10-29 | 77 | 77 | 76 | 76 | 28,000 | 152 |
| 2007-10-26 | 75 | 78 | 74 | 76 | 121,000 | 152 |
| 2007-10-25 | 78 | 78 | 75 | 75 | 56,000 | 150 |
| 2007-10-24 | 77 | 79 | 77 | 77 | 68,000 | 154 |
| 2007-10-23 | 78 | 80 | 76 | 77 | 61,000 | 154 |
| 2007-10-22 | 76 | 77 | 73 | 77 | 69,000 | 154 |
| 2007-10-19 | 78 | 79 | 78 | 79 | 23,000 | 158 |
| 2007-10-18 | 79 | 80 | 78 | 80 | 20,000 | 160 |
| 2007-10-17 | 80 | 80 | 78 | 78 | 129,000 | 156 |
| 2007-10-16 | 82 | 82 | 80 | 81 | 67,000 | 162 |
| 2007-10-15 | 83 | 83 | 80 | 80 | 99,000 | 160 |
| 2007-10-12 | 80 | 82 | 80 | 81 | 74,000 | 162 |
| 2007-10-11 | 81 | 81 | 79 | 80 | 77,000 | 160 |
| 2007-10-10 | 81 | 83 | 80 | 81 | 157,000 | 162 |
| 2007-10-09 | 79 | 81 | 79 | 80 | 73,000 | 160 |
| 2007-10-05 | 80 | 80 | 78 | 79 | 73,000 | 158 |
| 2007-10-04 | 78 | 81 | 78 | 80 | 94,000 | 160 |
| 2007-10-03 | 79 | 79 | 78 | 78 | 46,000 | 156 |
| 2007-10-02 | 79 | 80 | 78 | 79 | 95,000 | 158 |
| 2007-10-01 | 78 | 78 | 76 | 76 | 57,000 | 152 |
| 2007-09-28 | 81 | 81 | 77 | 77 | 72,000 | 154 |
| 2007-09-27 | 74 | 78 | 74 | 76 | 108,000 | 152 |
| 2007-09-26 | 73 | 75 | 72 | 73 | 29,000 | 146 |
| 2007-09-25 | 75 | 75 | 73 | 73 | 20,000 | 146 |
| 2007-09-21 | 73 | 74 | 72 | 73 | 93,000 | 146 |
| 2007-09-20 | 75 | 75 | 73 | 74 | 55,000 | 148 |
| 2007-09-19 | 74 | 75 | 72 | 74 | 59,000 | 148 |
| 2007-09-18 | 74 | 74 | 72 | 73 | 41,000 | 146 |
| 2007-09-14 | 72 | 76 | 72 | 74 | 49,000 | 148 |
| 2007-09-13 | 74 | 75 | 72 | 73 | 92,000 | 146 |
| 2007-09-12 | 76 | 78 | 73 | 74 | 74,000 | 148 |
| 2007-09-11 | 75 | 76 | 73 | 75 | 108,000 | 150 |
| 2007-09-10 | 74 | 88 | 73 | 73 | 655,000 | 146 |
| 2007-09-07 | 74 | 77 | 74 | 75 | 66,000 | 150 |
| 2007-09-06 | 74 | 75 | 73 | 75 | 55,000 | 150 |
| 2007-09-05 | 76 | 76 | 74 | 75 | 44,000 | 150 |
| 2007-09-04 | 77 | 77 | 74 | 75 | 70,000 | 150 |
| 2007-09-03 | 77 | 78 | 74 | 77 | 57,000 | 154 |
| 2007-08-31 | 76 | 77 | 75 | 77 | 137,000 | 154 |
| 2007-08-30 | 79 | 79 | 76 | 77 | 51,000 | 154 |
| 2007-08-29 | 78 | 78 | 75 | 76 | 76,000 | 152 |
| 2007-08-28 | 78 | 80 | 77 | 80 | 55,000 | 160 |
| 2007-08-27 | 82 | 82 | 78 | 79 | 79,000 | 158 |
| 2007-08-24 | 83 | 84 | 78 | 79 | 333,000 | 158 |
| 2007-08-23 | 72 | 94 | 72 | 82 | 2,059,000 | 164 |
| 2007-08-22 | 70 | 72 | 70 | 71 | 31,000 | 142 |
| 2007-08-21 | 73 | 74 | 65 | 67 | 200,000 | 134 |
| 2007-08-20 | 71 | 73 | 71 | 71 | 64,000 | 142 |
| 2007-08-17 | 74 | 75 | 68 | 68 | 241,000 | 136 |
| 2007-08-16 | 73 | 75 | 71 | 75 | 134,000 | 150 |
| 2007-08-15 | 77 | 77 | 76 | 76 | 38,000 | 152 |
| 2007-08-14 | 78 | 78 | 75 | 78 | 57,000 | 156 |
| 2007-08-13 | 79 | 79 | 77 | 78 | 103,000 | 156 |
| 2007-08-10 | 79 | 80 | 78 | 79 | 66,000 | 158 |
| 2007-08-09 | 79 | 80 | 78 | 79 | 61,000 | 158 |
| 2007-08-08 | 80 | 80 | 78 | 79 | 80,000 | 158 |
| 2007-08-07 | 80 | 80 | 78 | 80 | 67,000 | 160 |
| 2007-08-06 | 80 | 80 | 78 | 80 | 80,000 | 160 |
| 2007-08-03 | 81 | 81 | 80 | 80 | 25,000 | 160 |
| 2007-08-02 | 82 | 82 | 80 | 80 | 64,000 | 160 |
| 2007-08-01 | 81 | 82 | 80 | 81 | 45,000 | 162 |
| 2007-07-31 | 83 | 84 | 82 | 83 | 34,000 | 166 |
| 2007-07-30 | 77 | 88 | 77 | 82 | 194,000 | 164 |
| 2007-07-27 | 80 | 80 | 76 | 79 | 214,000 | 158 |
| 2007-07-26 | 83 | 83 | 81 | 81 | 67,000 | 162 |
| 2007-07-25 | 82 | 82 | 80 | 81 | 124,000 | 162 |
| 2007-07-24 | 85 | 85 | 83 | 83 | 19,000 | 166 |
| 2007-07-23 | 82 | 84 | 82 | 84 | 100,000 | 168 |
| 2007-07-20 | 86 | 86 | 85 | 86 | 39,000 | 172 |
| 2007-07-19 | 86 | 88 | 85 | 86 | 113,000 | 172 |
| 2007-07-18 | 87 | 87 | 85 | 86 | 108,000 | 172 |
| 2007-07-17 | 90 | 90 | 86 | 87 | 111,000 | 174 |
| 2007-07-13 | 89 | 89 | 88 | 89 | 69,000 | 178 |
| 2007-07-12 | 90 | 90 | 88 | 89 | 59,000 | 178 |
| 2007-07-11 | 90 | 90 | 88 | 89 | 21,000 | 178 |
| 2007-07-10 | 90 | 90 | 89 | 89 | 83,000 | 178 |
| 2007-07-09 | 88 | 90 | 88 | 89 | 101,000 | 178 |
| 2007-07-06 | 91 | 91 | 90 | 90 | 61,000 | 180 |
| 2007-07-05 | 90 | 91 | 89 | 90 | 76,000 | 180 |
| 2007-07-04 | 90 | 92 | 90 | 90 | 89,000 | 180 |
| 2007-07-03 | 91 | 92 | 88 | 89 | 193,000 | 178 |
| 2007-07-02 | 94 | 94 | 81 | 91 | 430,000 | 182 |
| 2007-06-29 | 94 | 97 | 92 | 94 | 126,000 | 188 |
| 2007-06-28 | 93 | 94 | 91 | 93 | 193,000 | 186 |
| 2007-06-27 | 91 | 95 | 90 | 94 | 144,000 | 188 |
| 2007-06-26 | 97 | 97 | 88 | 92 | 912,000 | 184 |
| 2007-06-25 | 99 | 99 | 95 | 97 | 892,000 | 194 |
| 2007-06-22 | 113 | 114 | 99 | 100 | 2,532,000 | 200 |
| 2007-06-21 | 98 | 108 | 97 | 108 | 1,862,000 | 216 |
| 2007-06-20 | 95 | 96 | 94 | 96 | 133,000 | 192 |
| 2007-06-19 | 98 | 98 | 94 | 94 | 205,000 | 188 |
| 2007-06-18 | 99 | 99 | 97 | 97 | 507,000 | 194 |
| 2007-06-15 | 102 | 112 | 96 | 97 | 2,637,000 | 194 |
| 2007-06-14 | 89 | 95 | 88 | 94 | 307,000 | 188 |
| 2007-06-13 | 89 | 90 | 87 | 88 | 87,000 | 176 |
| 2007-06-12 | 91 | 91 | 87 | 88 | 104,000 | 176 |
| 2007-06-11 | 92 | 95 | 87 | 89 | 322,000 | 178 |
| 2007-06-08 | 87 | 89 | 86 | 89 | 151,000 | 178 |
| 2007-06-07 | 87 | 88 | 85 | 87 | 117,000 | 174 |
| 2007-06-06 | 85 | 88 | 84 | 88 | 133,000 | 176 |
| 2007-06-05 | 85 | 85 | 84 | 84 | 115,000 | 168 |
| 2007-06-04 | 83 | 88 | 81 | 85 | 280,000 | 170 |
| 2007-06-01 | 81 | 82 | 79 | 80 | 133,000 | 160 |
| 2007-05-31 | 83 | 83 | 80 | 80 | 196,000 | 160 |
| 2007-05-30 | 83 | 84 | 80 | 83 | 131,000 | 166 |
| 2007-05-29 | 86 | 86 | 80 | 85 | 466,000 | 170 |
| 2007-05-28 | 86 | 95 | 83 | 87 | 2,639,000 | 174 |
| 2007-05-25 | 70 | 71 | 67 | 71 | 86,000 | 142 |
| 2007-05-24 | 66 | 72 | 66 | 71 | 63,000 | 142 |
| 2007-05-23 | 69 | 69 | 66 | 66 | 15,000 | 132 |
| 2007-05-22 | 70 | 70 | 66 | 68 | 29,000 | 136 |
| 2007-05-21 | 63 | 71 | 63 | 71 | 61,000 | 142 |
| 2007-05-18 | 69 | 69 | 63 | 66 | 124,000 | 132 |
| 2007-05-17 | 70 | 72 | 69 | 69 | 65,000 | 138 |
| 2007-05-16 | 75 | 75 | 72 | 73 | 8,000 | 146 |
| 2007-05-15 | 74 | 75 | 73 | 73 | 38,000 | 146 |
| 2007-05-14 | 78 | 78 | 74 | 75 | 94,000 | 150 |
| 2007-05-11 | 78 | 81 | 76 | 78 | 144,000 | 156 |
| 2007-05-10 | 79 | 84 | 78 | 81 | 388,000 | 162 |
| 2007-05-09 | 76 | 79 | 75 | 76 | 63,000 | 152 |
| 2007-05-08 | 76 | 77 | 76 | 76 | 23,000 | 152 |
| 2007-05-07 | 72 | 76 | 72 | 76 | 44,000 | 152 |
| 2007-05-02 | 73 | 74 | 72 | 74 | 15,000 | 148 |
| 2007-05-01 | 72 | 73 | 71 | 72 | 31,000 | 144 |
| 2007-04-27 | 72 | 73 | 68 | 69 | 94,000 | 138 |
| 2007-04-26 | 73 | 73 | 71 | 72 | 28,000 | 144 |
| 2007-04-25 | 75 | 75 | 70 | 71 | 33,000 | 142 |
| 2007-04-24 | 71 | 73 | 71 | 73 | 30,000 | 146 |
| 2007-04-23 | 67 | 74 | 67 | 74 | 108,000 | 148 |
| 2007-04-20 | 72 | 72 | 70 | 70 | 67,000 | 140 |
| 2007-04-19 | 73 | 74 | 72 | 73 | 32,000 | 146 |
| 2007-04-18 | 77 | 77 | 71 | 73 | 75,000 | 146 |
| 2007-04-17 | 77 | 77 | 75 | 77 | 56,000 | 154 |
| 2007-04-16 | 80 | 80 | 75 | 77 | 85,000 | 154 |
| 2007-04-13 | 79 | 82 | 79 | 81 | 72,000 | 162 |
| 2007-04-12 | 80 | 81 | 72 | 78 | 207,000 | 156 |
| 2007-04-11 | 84 | 84 | 81 | 81 | 66,000 | 162 |
| 2007-04-10 | 86 | 86 | 83 | 84 | 57,000 | 168 |
| 2007-04-09 | 82 | 85 | 81 | 85 | 72,000 | 170 |
| 2007-04-06 | 82 | 83 | 81 | 82 | 39,000 | 164 |
| 2007-04-05 | 85 | 85 | 81 | 81 | 90,000 | 162 |
| 2007-04-04 | 86 | 86 | 80 | 85 | 84,000 | 170 |
| 2007-04-03 | 88 | 89 | 85 | 87 | 60,000 | 174 |
| 2007-04-02 | 92 | 92 | 88 | 88 | 293,000 | 176 |
| 2007-03-30 | 96 | 98 | 94 | 94 | 77,000 | 188 |
| 2007-03-29 | 94 | 102 | 94 | 100 | 253,000 | 200 |
| 2007-03-28 | 91 | 91 | 90 | 90 | 26,000 | 180 |
| 2007-03-27 | 93 | 94 | 92 | 92 | 6,000 | 184 |
| 2007-03-26 | 95 | 96 | 94 | 94 | 31,000 | 188 |
| 2007-03-23 | 97 | 97 | 94 | 94 | 28,000 | 188 |
| 2007-03-22 | 95 | 96 | 94 | 95 | 22,000 | 190 |
| 2007-03-20 | 97 | 97 | 94 | 94 | 141,000 | 188 |
| 2007-03-19 | 96 | 96 | 95 | 95 | 17,000 | 190 |
| 2007-03-16 | 97 | 98 | 97 | 97 | 30,000 | 194 |
| 2007-03-15 | 100 | 100 | 95 | 98 | 69,000 | 196 |
| 2007-03-14 | 97 | 102 | 97 | 99 | 78,000 | 198 |
| 2007-03-13 | 101 | 101 | 99 | 100 | 26,000 | 200 |
| 2007-03-12 | 101 | 101 | 99 | 100 | 155,000 | 200 |
| 2007-03-09 | 100 | 101 | 99 | 101 | 28,000 | 202 |
| 2007-03-08 | 101 | 102 | 100 | 101 | 24,000 | 202 |
| 2007-03-07 | 101 | 104 | 99 | 99 | 97,000 | 198 |
| 2007-03-06 | 92 | 103 | 92 | 103 | 256,000 | 206 |
| 2007-03-05 | 100 | 102 | 89 | 89 | 191,000 | 178 |
| 2007-03-02 | 102 | 103 | 99 | 102 | 78,000 | 204 |
| 2007-03-01 | 106 | 106 | 101 | 103 | 75,000 | 206 |
| 2007-02-28 | 97 | 107 | 95 | 107 | 142,000 | 214 |
| 2007-02-27 | 106 | 107 | 105 | 107 | 76,000 | 214 |
| 2007-02-26 | 107 | 107 | 104 | 104 | 108,000 | 208 |
| 2007-02-23 | 109 | 109 | 103 | 106 | 148,000 | 212 |
| 2007-02-22 | 106 | 118 | 103 | 108 | 1,006,000 | 216 |
| 2007-02-21 | 94 | 117 | 93 | 101 | 1,638,000 | 202 |
| 2007-02-20 | 94 | 96 | 92 | 92 | 91,000 | 184 |
| 2007-02-19 | 91 | 96 | 91 | 94 | 99,000 | 188 |
| 2007-02-16 | 100 | 100 | 91 | 100 | 33,000 | 200 |
| 2007-02-15 | 102 | 102 | 100 | 101 | 113,000 | 202 |
| 2007-02-14 | 104 | 104 | 101 | 101 | 27,000 | 202 |
| 2007-02-13 | 106 | 106 | 102 | 102 | 112,000 | 204 |
| 2007-02-09 | 104 | 106 | 103 | 106 | 57,000 | 212 |
| 2007-02-08 | 105 | 107 | 105 | 105 | 35,000 | 210 |
| 2007-02-07 | 104 | 106 | 104 | 106 | 33,000 | 212 |
| 2007-02-06 | 106 | 109 | 104 | 104 | 68,000 | 208 |
| 2007-02-05 | 106 | 106 | 102 | 105 | 68,000 | 210 |
| 2007-02-02 | 106 | 107 | 103 | 103 | 108,000 | 206 |
| 2007-02-01 | 110 | 110 | 106 | 108 | 120,000 | 216 |
| 2007-01-31 | 110 | 111 | 108 | 109 | 86,000 | 218 |
| 2007-01-30 | 112 | 124 | 110 | 110 | 930,000 | 220 |
| 2007-01-29 | 106 | 110 | 104 | 105 | 213,000 | 210 |
| 2007-01-26 | 107 | 112 | 102 | 108 | 390,000 | 216 |
| 2007-01-25 | 103 | 125 | 103 | 114 | 2,426,000 | 228 |
| 2007-01-24 | 107 | 107 | 97 | 99 | 446,000 | 198 |
| 2007-01-23 | 136 | 138 | 101 | 105 | 2,832,000 | 210 |
| 2007-01-22 | 92 | 117 | 92 | 117 | 1,350,000 | 234 |
| 2007-01-19 | 82 | 89 | 82 | 87 | 151,000 | 174 |
| 2007-01-18 | 83 | 84 | 82 | 83 | 32,000 | 166 |
| 2007-01-17 | 80 | 82 | 80 | 82 | 20,000 | 164 |
| 2007-01-16 | 84 | 84 | 80 | 80 | 47,000 | 160 |
| 2007-01-15 | 81 | 84 | 81 | 84 | 40,000 | 168 |
| 2007-01-12 | 79 | 81 | 77 | 81 | 82,000 | 162 |
| 2007-01-11 | 74 | 79 | 74 | 76 | 40,000 | 152 |
| 2007-01-10 | 72 | 75 | 72 | 73 | 35,000 | 146 |
| 2007-01-09 | 73 | 73 | 70 | 73 | 27,000 | 146 |
| 2007-01-05 | 75 | 75 | 73 | 73 | 17,000 | 146 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
