8105 堀田丸正(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 64 | 67 | 64 | 67 | 167,000 | 134 |
| 2008-12-29 | 65 | 68 | 63 | 63 | 193,000 | 126 |
| 2008-12-26 | 60 | 65 | 60 | 65 | 198,000 | 130 |
| 2008-12-25 | 61 | 61 | 59 | 61 | 35,000 | 122 |
| 2008-12-24 | 61 | 61 | 60 | 60 | 151,000 | 120 |
| 2008-12-22 | 61 | 63 | 61 | 62 | 175,000 | 124 |
| 2008-12-19 | 61 | 61 | 60 | 61 | 22,000 | 122 |
| 2008-12-18 | 64 | 64 | 63 | 63 | 195,000 | 126 |
| 2008-12-17 | 63 | 63 | 61 | 63 | 184,000 | 126 |
| 2008-12-16 | 63 | 63 | 61 | 63 | 102,000 | 126 |
| 2008-12-15 | 61 | 65 | 60 | 65 | 327,000 | 130 |
| 2008-12-12 | 65 | 66 | 60 | 60 | 101,000 | 120 |
| 2008-12-11 | 63 | 64 | 62 | 64 | 152,000 | 128 |
| 2008-12-10 | 59 | 63 | 58 | 63 | 511,000 | 126 |
| 2008-12-09 | 54 | 59 | 54 | 59 | 299,000 | 118 |
| 2008-12-08 | 54 | 54 | 52 | 53 | 83,000 | 106 |
| 2008-12-05 | 50 | 54 | 49 | 54 | 289,000 | 108 |
| 2008-12-04 | 48 | 51 | 48 | 50 | 207,000 | 100 |
| 2008-12-03 | 48 | 48 | 47 | 48 | 24,000 | 96 |
| 2008-12-02 | 48 | 49 | 48 | 49 | 22,000 | 98 |
| 2008-12-01 | 49 | 50 | 48 | 50 | 76,000 | 100 |
| 2008-11-28 | 46 | 49 | 45 | 49 | 174,000 | 98 |
| 2008-11-27 | 45 | 46 | 44 | 46 | 143,000 | 92 |
| 2008-11-26 | 45 | 45 | 44 | 45 | 90,000 | 90 |
| 2008-11-25 | 47 | 47 | 46 | 46 | 74,000 | 92 |
| 2008-11-21 | 45 | 47 | 45 | 47 | 169,000 | 94 |
| 2008-11-20 | 45 | 47 | 44 | 46 | 233,000 | 92 |
| 2008-11-19 | 47 | 47 | 44 | 47 | 445,000 | 94 |
| 2008-11-18 | 50 | 52 | 46 | 46 | 1,921,000 | 92 |
| 2008-11-17 | 40 | 41 | 39 | 39 | 50,000 | 78 |
| 2008-11-14 | 41 | 41 | 39 | 41 | 92,000 | 82 |
| 2008-11-13 | 39 | 41 | 39 | 39 | 75,000 | 78 |
| 2008-11-12 | 39 | 42 | 39 | 41 | 59,000 | 82 |
| 2008-11-11 | 41 | 42 | 40 | 42 | 53,000 | 84 |
| 2008-11-10 | 44 | 44 | 41 | 42 | 171,000 | 84 |
| 2008-11-07 | 37 | 46 | 37 | 41 | 607,000 | 82 |
| 2008-11-06 | 39 | 39 | 37 | 37 | 79,000 | 74 |
| 2008-11-05 | 40 | 40 | 38 | 39 | 135,000 | 78 |
| 2008-11-04 | 37 | 38 | 37 | 38 | 63,000 | 76 |
| 2008-10-31 | 39 | 39 | 36 | 37 | 246,000 | 74 |
| 2008-10-30 | 35 | 50 | 35 | 39 | 1,087,000 | 78 |
| 2008-10-29 | 33 | 34 | 32 | 33 | 42,000 | 66 |
| 2008-10-28 | 30 | 31 | 28 | 31 | 60,000 | 62 |
| 2008-10-27 | 34 | 34 | 29 | 30 | 125,000 | 60 |
| 2008-10-24 | 35 | 35 | 34 | 34 | 23,000 | 68 |
| 2008-10-23 | 33 | 35 | 33 | 35 | 26,000 | 70 |
| 2008-10-22 | 35 | 36 | 34 | 36 | 45,000 | 72 |
| 2008-10-21 | 36 | 37 | 35 | 36 | 28,000 | 72 |
| 2008-10-20 | 34 | 35 | 34 | 35 | 8,000 | 70 |
| 2008-10-17 | 35 | 36 | 34 | 34 | 41,000 | 68 |
| 2008-10-16 | 33 | 33 | 32 | 33 | 36,000 | 66 |
| 2008-10-15 | 35 | 36 | 33 | 36 | 49,000 | 72 |
| 2008-10-14 | 35 | 38 | 35 | 35 | 78,000 | 70 |
| 2008-10-10 | 28 | 30 | 26 | 30 | 229,000 | 60 |
| 2008-10-09 | 29 | 32 | 29 | 31 | 89,000 | 62 |
| 2008-10-08 | 30 | 32 | 28 | 29 | 233,000 | 58 |
| 2008-10-07 | 32 | 36 | 29 | 34 | 206,000 | 68 |
| 2008-10-06 | 40 | 40 | 36 | 38 | 52,000 | 76 |
| 2008-10-03 | 41 | 41 | 38 | 40 | 65,000 | 80 |
| 2008-10-02 | 42 | 42 | 41 | 42 | 36,000 | 84 |
| 2008-10-01 | 45 | 45 | 42 | 42 | 32,000 | 84 |
| 2008-09-30 | 41 | 45 | 41 | 45 | 124,000 | 90 |
| 2008-09-29 | 42 | 45 | 41 | 45 | 112,000 | 90 |
| 2008-09-26 | 43 | 43 | 42 | 42 | 19,000 | 84 |
| 2008-09-25 | 45 | 45 | 41 | 43 | 69,000 | 86 |
| 2008-09-24 | 45 | 45 | 42 | 44 | 101,000 | 88 |
| 2008-09-22 | 47 | 47 | 45 | 46 | 94,000 | 92 |
| 2008-09-19 | 45 | 46 | 44 | 45 | 40,000 | 90 |
| 2008-09-18 | 44 | 45 | 44 | 45 | 8,000 | 90 |
| 2008-09-17 | 44 | 46 | 44 | 46 | 84,000 | 92 |
| 2008-09-16 | 40 | 44 | 40 | 44 | 94,000 | 88 |
| 2008-09-12 | 43 | 44 | 42 | 44 | 57,000 | 88 |
| 2008-09-11 | 43 | 43 | 42 | 42 | 53,000 | 84 |
| 2008-09-10 | 42 | 44 | 41 | 43 | 61,000 | 86 |
| 2008-09-09 | 45 | 45 | 40 | 42 | 241,000 | 84 |
| 2008-09-08 | 42 | 45 | 42 | 44 | 80,000 | 88 |
| 2008-09-05 | 40 | 42 | 37 | 41 | 109,000 | 82 |
| 2008-09-04 | 45 | 45 | 43 | 44 | 45,000 | 88 |
| 2008-09-03 | 47 | 47 | 46 | 46 | 24,000 | 92 |
| 2008-09-02 | 48 | 48 | 45 | 46 | 52,000 | 92 |
| 2008-09-01 | 49 | 49 | 48 | 48 | 64,000 | 96 |
| 2008-08-29 | 50 | 51 | 50 | 51 | 16,000 | 102 |
| 2008-08-28 | 50 | 50 | 49 | 50 | 41,000 | 100 |
| 2008-08-27 | 50 | 52 | 50 | 50 | 57,000 | 100 |
| 2008-08-26 | 51 | 51 | 50 | 50 | 17,000 | 100 |
| 2008-08-25 | 53 | 53 | 51 | 52 | 36,000 | 104 |
| 2008-08-22 | 52 | 52 | 50 | 51 | 46,000 | 102 |
| 2008-08-21 | 52 | 52 | 50 | 52 | 82,000 | 104 |
| 2008-08-20 | 51 | 52 | 50 | 52 | 75,000 | 104 |
| 2008-08-19 | 53 | 54 | 52 | 53 | 67,000 | 106 |
| 2008-08-18 | 57 | 57 | 55 | 56 | 103,000 | 112 |
| 2008-08-15 | 56 | 58 | 56 | 58 | 27,000 | 116 |
| 2008-08-14 | 57 | 58 | 56 | 58 | 49,000 | 116 |
| 2008-08-13 | 58 | 58 | 56 | 58 | 33,000 | 116 |
| 2008-08-12 | 59 | 59 | 58 | 58 | 16,000 | 116 |
| 2008-08-11 | 60 | 60 | 59 | 59 | 27,000 | 118 |
| 2008-08-08 | 58 | 58 | 57 | 57 | 23,000 | 114 |
| 2008-08-07 | 59 | 60 | 58 | 58 | 37,000 | 116 |
| 2008-08-06 | 59 | 60 | 57 | 60 | 66,000 | 120 |
| 2008-08-05 | 59 | 59 | 55 | 59 | 33,000 | 118 |
| 2008-08-04 | 61 | 61 | 59 | 60 | 51,000 | 120 |
| 2008-07-31 | 62 | 63 | 61 | 62 | 10,000 | 124 |
| 2008-07-30 | 62 | 63 | 62 | 62 | 11,000 | 124 |
| 2008-07-29 | 62 | 62 | 60 | 62 | 18,000 | 124 |
| 2008-07-28 | 62 | 63 | 62 | 62 | 13,000 | 124 |
| 2008-07-25 | 63 | 63 | 61 | 62 | 28,000 | 124 |
| 2008-07-24 | 62 | 62 | 61 | 62 | 20,000 | 124 |
| 2008-07-23 | 61 | 62 | 61 | 61 | 36,000 | 122 |
| 2008-07-22 | 61 | 62 | 60 | 61 | 83,000 | 122 |
| 2008-07-18 | 61 | 63 | 60 | 60 | 30,000 | 120 |
| 2008-07-17 | 61 | 61 | 61 | 61 | 36,000 | 122 |
| 2008-07-16 | 60 | 60 | 59 | 60 | 63,000 | 120 |
| 2008-07-15 | 62 | 63 | 60 | 60 | 23,000 | 120 |
| 2008-07-14 | 62 | 62 | 61 | 62 | 25,000 | 124 |
| 2008-07-11 | 62 | 63 | 62 | 63 | 23,000 | 126 |
| 2008-07-10 | 62 | 63 | 62 | 62 | 46,000 | 124 |
| 2008-07-09 | 63 | 63 | 61 | 61 | 42,000 | 122 |
| 2008-07-08 | 64 | 64 | 62 | 62 | 52,000 | 124 |
| 2008-07-07 | 64 | 65 | 62 | 65 | 37,000 | 130 |
| 2008-07-04 | 64 | 64 | 64 | 64 | 23,000 | 128 |
| 2008-07-03 | 65 | 65 | 62 | 64 | 94,000 | 128 |
| 2008-07-02 | 68 | 68 | 66 | 66 | 46,000 | 132 |
| 2008-07-01 | 65 | 67 | 65 | 67 | 50,000 | 134 |
| 2008-06-30 | 67 | 67 | 64 | 65 | 137,000 | 130 |
| 2008-06-27 | 69 | 69 | 67 | 68 | 146,000 | 136 |
| 2008-06-26 | 70 | 71 | 70 | 71 | 57,000 | 142 |
| 2008-06-25 | 74 | 74 | 69 | 69 | 189,000 | 138 |
| 2008-06-24 | 72 | 74 | 72 | 74 | 87,000 | 148 |
| 2008-06-23 | 72 | 74 | 71 | 73 | 131,000 | 146 |
| 2008-06-20 | 72 | 75 | 72 | 74 | 335,000 | 148 |
| 2008-06-19 | 72 | 73 | 71 | 73 | 258,000 | 146 |
| 2008-06-18 | 71 | 72 | 71 | 71 | 98,000 | 142 |
| 2008-06-17 | 74 | 74 | 71 | 71 | 443,000 | 142 |
| 2008-06-16 | 70 | 78 | 70 | 73 | 512,000 | 146 |
| 2008-06-13 | 71 | 71 | 70 | 70 | 68,000 | 140 |
| 2008-06-12 | 71 | 71 | 70 | 70 | 84,000 | 140 |
| 2008-06-11 | 70 | 72 | 70 | 72 | 91,000 | 144 |
| 2008-06-10 | 72 | 72 | 70 | 71 | 30,000 | 142 |
| 2008-06-09 | 70 | 72 | 70 | 72 | 26,000 | 144 |
| 2008-06-06 | 73 | 73 | 71 | 71 | 71,000 | 142 |
| 2008-06-05 | 74 | 74 | 72 | 72 | 168,000 | 144 |
| 2008-06-04 | 72 | 74 | 72 | 72 | 135,000 | 144 |
| 2008-06-03 | 70 | 75 | 70 | 71 | 301,000 | 142 |
| 2008-06-02 | 69 | 70 | 69 | 69 | 49,000 | 138 |
| 2008-05-30 | 71 | 72 | 69 | 69 | 234,000 | 138 |
| 2008-05-29 | 69 | 70 | 69 | 69 | 121,000 | 138 |
| 2008-05-28 | 71 | 71 | 70 | 70 | 111,000 | 140 |
| 2008-05-27 | 73 | 73 | 70 | 71 | 243,000 | 142 |
| 2008-05-26 | 82 | 84 | 73 | 74 | 1,218,000 | 148 |
| 2008-05-23 | 72 | 75 | 72 | 74 | 173,000 | 148 |
| 2008-05-22 | 71 | 72 | 69 | 72 | 138,000 | 144 |
| 2008-05-21 | 71 | 75 | 71 | 71 | 308,000 | 142 |
| 2008-05-20 | 70 | 76 | 70 | 76 | 372,000 | 152 |
| 2008-05-19 | 70 | 71 | 69 | 70 | 82,000 | 140 |
| 2008-05-16 | 68 | 69 | 68 | 69 | 64,000 | 138 |
| 2008-05-15 | 68 | 70 | 68 | 69 | 137,000 | 138 |
| 2008-05-14 | 67 | 69 | 67 | 69 | 26,000 | 138 |
| 2008-05-13 | 66 | 67 | 66 | 67 | 10,000 | 134 |
| 2008-05-12 | 66 | 67 | 66 | 67 | 37,000 | 134 |
| 2008-05-09 | 67 | 67 | 65 | 67 | 43,000 | 134 |
| 2008-05-08 | 65 | 67 | 65 | 66 | 42,000 | 132 |
| 2008-05-07 | 65 | 65 | 64 | 65 | 46,000 | 130 |
| 2008-05-02 | 66 | 66 | 65 | 65 | 18,000 | 130 |
| 2008-05-01 | 68 | 68 | 65 | 66 | 65,000 | 132 |
| 2008-04-30 | 65 | 68 | 64 | 66 | 51,000 | 132 |
| 2008-04-28 | 66 | 66 | 65 | 65 | 16,000 | 130 |
| 2008-04-25 | 67 | 67 | 65 | 66 | 42,000 | 132 |
| 2008-04-24 | 64 | 66 | 64 | 66 | 63,000 | 132 |
| 2008-04-23 | 63 | 64 | 62 | 64 | 41,000 | 128 |
| 2008-04-22 | 63 | 64 | 62 | 63 | 31,000 | 126 |
| 2008-04-21 | 64 | 64 | 62 | 62 | 62,000 | 124 |
| 2008-04-18 | 63 | 63 | 63 | 63 | 22,000 | 126 |
| 2008-04-17 | 63 | 64 | 62 | 63 | 37,000 | 126 |
| 2008-04-16 | 63 | 63 | 63 | 63 | 8,000 | 126 |
| 2008-04-15 | 62 | 62 | 61 | 62 | 22,000 | 124 |
| 2008-04-14 | 63 | 63 | 61 | 62 | 16,000 | 124 |
| 2008-04-11 | 62 | 64 | 62 | 64 | 14,000 | 128 |
| 2008-04-10 | 64 | 64 | 63 | 63 | 21,000 | 126 |
| 2008-04-09 | 64 | 64 | 63 | 63 | 28,000 | 126 |
| 2008-04-08 | 64 | 64 | 63 | 63 | 16,000 | 126 |
| 2008-04-07 | 63 | 64 | 62 | 63 | 30,000 | 126 |
| 2008-04-04 | 63 | 64 | 62 | 62 | 60,000 | 124 |
| 2008-04-03 | 63 | 65 | 62 | 65 | 60,000 | 130 |
| 2008-04-02 | 64 | 64 | 61 | 62 | 41,000 | 124 |
| 2008-04-01 | 63 | 63 | 63 | 63 | 10,000 | 126 |
| 2008-03-31 | 64 | 65 | 64 | 64 | 15,000 | 128 |
| 2008-03-28 | 65 | 66 | 65 | 65 | 41,000 | 130 |
| 2008-03-27 | 66 | 66 | 66 | 66 | 18,000 | 132 |
| 2008-03-26 | 66 | 67 | 66 | 66 | 30,000 | 132 |
| 2008-03-25 | 70 | 71 | 69 | 69 | 94,000 | 138 |
| 2008-03-24 | 69 | 70 | 69 | 69 | 61,000 | 138 |
| 2008-03-21 | 69 | 69 | 68 | 69 | 58,000 | 138 |
| 2008-03-19 | 67 | 68 | 67 | 67 | 77,000 | 134 |
| 2008-03-18 | 66 | 67 | 66 | 66 | 25,000 | 132 |
| 2008-03-17 | 66 | 66 | 65 | 65 | 76,000 | 130 |
| 2008-03-14 | 70 | 71 | 66 | 68 | 130,000 | 136 |
| 2008-03-13 | 67 | 71 | 66 | 70 | 124,000 | 140 |
| 2008-03-12 | 68 | 68 | 67 | 67 | 13,000 | 134 |
| 2008-03-11 | 65 | 67 | 65 | 66 | 59,000 | 132 |
| 2008-03-10 | 68 | 68 | 65 | 65 | 122,000 | 130 |
| 2008-03-07 | 67 | 68 | 67 | 68 | 76,000 | 136 |
| 2008-03-06 | 67 | 69 | 67 | 69 | 39,000 | 138 |
| 2008-03-05 | 67 | 68 | 66 | 66 | 19,000 | 132 |
| 2008-03-04 | 68 | 68 | 67 | 68 | 35,000 | 136 |
| 2008-03-03 | 67 | 69 | 67 | 68 | 66,000 | 136 |
| 2008-02-29 | 70 | 70 | 69 | 70 | 79,000 | 140 |
| 2008-02-28 | 70 | 70 | 69 | 70 | 52,000 | 140 |
| 2008-02-27 | 71 | 71 | 68 | 69 | 103,000 | 138 |
| 2008-02-26 | 72 | 72 | 69 | 70 | 136,000 | 140 |
| 2008-02-25 | 72 | 72 | 70 | 71 | 195,000 | 142 |
| 2008-02-22 | 69 | 70 | 67 | 68 | 93,000 | 136 |
| 2008-02-21 | 67 | 69 | 67 | 68 | 114,000 | 136 |
| 2008-02-20 | 69 | 69 | 65 | 65 | 165,000 | 130 |
| 2008-02-19 | 70 | 72 | 67 | 69 | 274,000 | 138 |
| 2008-02-18 | 73 | 79 | 69 | 70 | 540,000 | 140 |
| 2008-02-15 | 62 | 63 | 61 | 63 | 41,000 | 126 |
| 2008-02-14 | 60 | 62 | 60 | 62 | 41,000 | 124 |
| 2008-02-13 | 61 | 63 | 60 | 60 | 41,000 | 120 |
| 2008-02-12 | 61 | 61 | 58 | 59 | 37,000 | 118 |
| 2008-02-08 | 61 | 62 | 60 | 60 | 48,000 | 120 |
| 2008-02-07 | 61 | 62 | 60 | 61 | 78,000 | 122 |
| 2008-02-06 | 63 | 64 | 62 | 62 | 98,000 | 124 |
| 2008-02-05 | 67 | 67 | 65 | 66 | 26,000 | 132 |
| 2008-02-04 | 68 | 68 | 66 | 67 | 65,000 | 134 |
| 2008-02-01 | 67 | 68 | 66 | 67 | 55,000 | 134 |
| 2008-01-31 | 64 | 67 | 63 | 66 | 92,000 | 132 |
| 2008-01-30 | 66 | 66 | 64 | 65 | 60,000 | 130 |
| 2008-01-29 | 62 | 66 | 61 | 64 | 130,000 | 128 |
| 2008-01-28 | 60 | 61 | 58 | 60 | 88,000 | 120 |
| 2008-01-25 | 60 | 62 | 58 | 61 | 87,000 | 122 |
| 2008-01-24 | 59 | 60 | 57 | 58 | 66,000 | 116 |
| 2008-01-23 | 61 | 61 | 57 | 57 | 80,000 | 114 |
| 2008-01-22 | 56 | 59 | 56 | 57 | 71,000 | 114 |
| 2008-01-21 | 59 | 61 | 58 | 60 | 87,000 | 120 |
| 2008-01-18 | 56 | 62 | 56 | 61 | 89,000 | 122 |
| 2008-01-17 | 60 | 61 | 59 | 60 | 42,000 | 120 |
| 2008-01-16 | 55 | 62 | 54 | 60 | 153,000 | 120 |
| 2008-01-15 | 68 | 68 | 56 | 60 | 197,000 | 120 |
| 2008-01-11 | 69 | 69 | 66 | 67 | 57,000 | 134 |
| 2008-01-10 | 70 | 70 | 67 | 67 | 52,000 | 134 |
| 2008-01-09 | 67 | 69 | 67 | 67 | 38,000 | 134 |
| 2008-01-08 | 68 | 69 | 67 | 67 | 75,000 | 134 |
| 2008-01-07 | 66 | 68 | 65 | 68 | 36,000 | 136 |
| 2008-01-04 | 70 | 70 | 67 | 67 | 47,000 | 134 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
