8105 堀田丸正(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 48 | 49 | 47 | 47 | 19,000 | 94 |
| 2009-12-29 | 47 | 50 | 47 | 47 | 79,000 | 94 |
| 2009-12-28 | 44 | 50 | 44 | 48 | 86,000 | 96 |
| 2009-12-25 | 44 | 45 | 44 | 44 | 43,000 | 88 |
| 2009-12-24 | 45 | 46 | 44 | 45 | 29,000 | 90 |
| 2009-12-22 | 45 | 45 | 44 | 45 | 33,000 | 90 |
| 2009-12-21 | 45 | 45 | 45 | 45 | 6,000 | 90 |
| 2009-12-18 | 46 | 46 | 44 | 45 | 53,000 | 90 |
| 2009-12-17 | 47 | 47 | 45 | 45 | 44,000 | 90 |
| 2009-12-16 | 48 | 48 | 45 | 47 | 66,000 | 94 |
| 2009-12-15 | 47 | 48 | 47 | 48 | 21,000 | 96 |
| 2009-12-14 | 47 | 47 | 47 | 47 | 2,000 | 94 |
| 2009-12-11 | 48 | 48 | 46 | 47 | 62,000 | 94 |
| 2009-12-10 | 48 | 48 | 47 | 47 | 13,000 | 94 |
| 2009-12-09 | 47 | 47 | 46 | 47 | 26,000 | 94 |
| 2009-12-08 | 48 | 48 | 47 | 47 | 19,000 | 94 |
| 2009-12-07 | 48 | 48 | 46 | 48 | 56,000 | 96 |
| 2009-12-04 | 49 | 49 | 48 | 48 | 8,000 | 96 |
| 2009-12-03 | 48 | 49 | 48 | 49 | 10,000 | 98 |
| 2009-12-02 | 49 | 49 | 47 | 48 | 21,000 | 96 |
| 2009-12-01 | 49 | 49 | 49 | 49 | 5,000 | 98 |
| 2009-11-30 | 48 | 49 | 48 | 49 | 12,000 | 98 |
| 2009-11-27 | 49 | 49 | 48 | 48 | 6,000 | 96 |
| 2009-11-26 | 49 | 49 | 48 | 48 | 16,000 | 96 |
| 2009-11-25 | 50 | 50 | 49 | 49 | 8,000 | 98 |
| 2009-11-24 | 47 | 49 | 47 | 49 | 10,000 | 98 |
| 2009-11-20 | 46 | 47 | 46 | 47 | 7,000 | 94 |
| 2009-11-19 | 48 | 48 | 45 | 46 | 27,000 | 92 |
| 2009-11-18 | 50 | 50 | 48 | 48 | 52,000 | 96 |
| 2009-11-17 | 50 | 50 | 50 | 50 | 2,000 | 100 |
| 2009-11-16 | 48 | 51 | 48 | 51 | 22,000 | 102 |
| 2009-11-13 | 51 | 51 | 49 | 51 | 30,000 | 102 |
| 2009-11-12 | 51 | 51 | 51 | 51 | 1,000 | 102 |
| 2009-11-11 | 49 | 52 | 49 | 51 | 26,000 | 102 |
| 2009-11-10 | 51 | 51 | 50 | 50 | 13,000 | 100 |
| 2009-11-09 | 50 | 50 | 48 | 50 | 11,000 | 100 |
| 2009-11-06 | 50 | 50 | 50 | 50 | 1,000 | 100 |
| 2009-11-05 | 50 | 51 | 46 | 50 | 104,000 | 100 |
| 2009-11-04 | 49 | 49 | 49 | 49 | 1,000 | 98 |
| 2009-11-02 | 48 | 48 | 48 | 48 | 2,000 | 96 |
| 2009-10-30 | 49 | 49 | 49 | 49 | 8,000 | 98 |
| 2009-10-29 | 49 | 49 | 49 | 49 | 8,000 | 98 |
| 2009-10-28 | 50 | 50 | 50 | 50 | 1,000 | 100 |
| 2009-10-27 | 50 | 50 | 50 | 50 | 2,000 | 100 |
| 2009-10-26 | 52 | 52 | 50 | 50 | 10,000 | 100 |
| 2009-10-23 | 52 | 52 | 51 | 51 | 3,000 | 102 |
| 2009-10-21 | 52 | 52 | 51 | 52 | 26,000 | 104 |
| 2009-10-20 | 52 | 52 | 52 | 52 | 1,000 | 104 |
| 2009-10-19 | 49 | 52 | 49 | 52 | 15,000 | 104 |
| 2009-10-16 | 49 | 49 | 48 | 48 | 6,000 | 96 |
| 2009-10-15 | 49 | 49 | 49 | 49 | 2,000 | 98 |
| 2009-10-13 | 50 | 52 | 50 | 52 | 11,000 | 104 |
| 2009-10-09 | 49 | 49 | 49 | 49 | 1,000 | 98 |
| 2009-10-08 | 48 | 48 | 48 | 48 | 4,000 | 96 |
| 2009-10-07 | 49 | 49 | 49 | 49 | 4,000 | 98 |
| 2009-10-06 | 48 | 48 | 47 | 47 | 5,000 | 94 |
| 2009-10-05 | 48 | 48 | 47 | 47 | 7,000 | 94 |
| 2009-10-02 | 48 | 48 | 47 | 47 | 17,000 | 94 |
| 2009-10-01 | 48 | 49 | 48 | 49 | 6,000 | 98 |
| 2009-09-30 | 51 | 51 | 48 | 48 | 23,000 | 96 |
| 2009-09-29 | 49 | 49 | 49 | 49 | 1,000 | 98 |
| 2009-09-28 | 50 | 50 | 48 | 49 | 39,000 | 98 |
| 2009-09-25 | 51 | 51 | 50 | 50 | 11,000 | 100 |
| 2009-09-24 | 51 | 51 | 50 | 51 | 15,000 | 102 |
| 2009-09-18 | 52 | 52 | 50 | 51 | 52,000 | 102 |
| 2009-09-17 | 52 | 52 | 52 | 52 | 21,000 | 104 |
| 2009-09-16 | 53 | 53 | 52 | 52 | 25,000 | 104 |
| 2009-09-15 | 52 | 53 | 52 | 53 | 21,000 | 106 |
| 2009-09-14 | 52 | 52 | 52 | 52 | 19,000 | 104 |
| 2009-09-11 | 53 | 53 | 53 | 53 | 3,000 | 106 |
| 2009-09-10 | 54 | 54 | 53 | 53 | 51,000 | 106 |
| 2009-09-09 | 53 | 53 | 53 | 53 | 7,000 | 106 |
| 2009-09-08 | 53 | 53 | 52 | 53 | 40,000 | 106 |
| 2009-09-07 | 53 | 53 | 52 | 53 | 47,000 | 106 |
| 2009-09-04 | 54 | 55 | 53 | 53 | 85,000 | 106 |
| 2009-09-03 | 53 | 55 | 53 | 54 | 109,000 | 108 |
| 2009-09-02 | 53 | 54 | 52 | 53 | 48,000 | 106 |
| 2009-09-01 | 56 | 56 | 53 | 54 | 121,000 | 108 |
| 2009-08-31 | 57 | 58 | 55 | 56 | 72,000 | 112 |
| 2009-08-28 | 53 | 60 | 53 | 56 | 272,000 | 112 |
| 2009-08-27 | 54 | 54 | 53 | 54 | 91,000 | 108 |
| 2009-08-26 | 55 | 56 | 54 | 54 | 10,000 | 108 |
| 2009-08-25 | 56 | 56 | 55 | 55 | 4,000 | 110 |
| 2009-08-24 | 54 | 55 | 54 | 55 | 18,000 | 110 |
| 2009-08-21 | 54 | 55 | 54 | 55 | 13,000 | 110 |
| 2009-08-20 | 54 | 56 | 53 | 54 | 53,000 | 108 |
| 2009-08-19 | 55 | 55 | 54 | 55 | 11,000 | 110 |
| 2009-08-18 | 54 | 55 | 54 | 55 | 29,000 | 110 |
| 2009-08-17 | 57 | 57 | 55 | 55 | 22,000 | 110 |
| 2009-08-14 | 56 | 56 | 56 | 56 | 6,000 | 112 |
| 2009-08-13 | 55 | 56 | 55 | 56 | 23,000 | 112 |
| 2009-08-12 | 56 | 57 | 55 | 55 | 44,000 | 110 |
| 2009-08-11 | 55 | 57 | 55 | 57 | 63,000 | 114 |
| 2009-08-10 | 56 | 56 | 55 | 56 | 23,000 | 112 |
| 2009-08-07 | 55 | 56 | 54 | 56 | 21,000 | 112 |
| 2009-08-06 | 55 | 55 | 55 | 55 | 2,000 | 110 |
| 2009-08-05 | 55 | 56 | 55 | 55 | 7,000 | 110 |
| 2009-08-04 | 55 | 56 | 54 | 55 | 33,000 | 110 |
| 2009-08-03 | 55 | 55 | 55 | 55 | 11,000 | 110 |
| 2009-07-31 | 55 | 56 | 55 | 55 | 21,000 | 110 |
| 2009-07-30 | 55 | 56 | 55 | 56 | 27,000 | 112 |
| 2009-07-29 | 55 | 55 | 54 | 55 | 24,000 | 110 |
| 2009-07-28 | 56 | 57 | 56 | 56 | 10,000 | 112 |
| 2009-07-27 | 57 | 57 | 55 | 56 | 24,000 | 112 |
| 2009-07-24 | 55 | 55 | 54 | 55 | 28,000 | 110 |
| 2009-07-23 | 56 | 56 | 55 | 55 | 19,000 | 110 |
| 2009-07-22 | 54 | 55 | 54 | 55 | 15,000 | 110 |
| 2009-07-21 | 53 | 54 | 53 | 54 | 26,000 | 108 |
| 2009-07-16 | 55 | 55 | 53 | 53 | 25,000 | 106 |
| 2009-07-15 | 54 | 54 | 53 | 53 | 47,000 | 106 |
| 2009-07-14 | 53 | 54 | 52 | 53 | 42,000 | 106 |
| 2009-07-13 | 57 | 57 | 52 | 54 | 66,000 | 108 |
| 2009-07-10 | 59 | 59 | 56 | 59 | 64,000 | 118 |
| 2009-07-09 | 57 | 57 | 56 | 56 | 26,000 | 112 |
| 2009-07-08 | 58 | 58 | 56 | 57 | 125,000 | 114 |
| 2009-07-07 | 55 | 65 | 55 | 60 | 1,163,000 | 120 |
| 2009-07-06 | 57 | 58 | 55 | 55 | 116,000 | 110 |
| 2009-07-03 | 57 | 59 | 57 | 58 | 73,000 | 116 |
| 2009-07-02 | 60 | 60 | 56 | 56 | 180,000 | 112 |
| 2009-07-01 | 61 | 62 | 59 | 61 | 99,000 | 122 |
| 2009-06-30 | 60 | 61 | 60 | 61 | 59,000 | 122 |
| 2009-06-29 | 59 | 61 | 59 | 61 | 84,000 | 122 |
| 2009-06-26 | 59 | 60 | 58 | 60 | 31,000 | 120 |
| 2009-06-25 | 59 | 60 | 58 | 59 | 46,000 | 118 |
| 2009-06-24 | 59 | 59 | 57 | 58 | 34,000 | 116 |
| 2009-06-23 | 59 | 60 | 58 | 59 | 43,000 | 118 |
| 2009-06-22 | 60 | 60 | 58 | 60 | 42,000 | 120 |
| 2009-06-19 | 61 | 61 | 59 | 60 | 75,000 | 120 |
| 2009-06-18 | 62 | 62 | 60 | 61 | 146,000 | 122 |
| 2009-06-17 | 58 | 63 | 58 | 62 | 143,000 | 124 |
| 2009-06-16 | 61 | 61 | 59 | 59 | 87,000 | 118 |
| 2009-06-15 | 61 | 61 | 61 | 61 | 65,000 | 122 |
| 2009-06-12 | 61 | 64 | 61 | 62 | 180,000 | 124 |
| 2009-06-11 | 60 | 61 | 60 | 60 | 59,000 | 120 |
| 2009-06-10 | 60 | 60 | 59 | 59 | 44,000 | 118 |
| 2009-06-09 | 59 | 62 | 58 | 59 | 67,000 | 118 |
| 2009-06-08 | 56 | 60 | 56 | 58 | 196,000 | 116 |
| 2009-06-05 | 56 | 56 | 55 | 56 | 23,000 | 112 |
| 2009-06-04 | 56 | 56 | 56 | 56 | 7,000 | 112 |
| 2009-06-03 | 56 | 57 | 56 | 56 | 42,000 | 112 |
| 2009-06-02 | 56 | 57 | 55 | 56 | 50,000 | 112 |
| 2009-06-01 | 55 | 55 | 55 | 55 | 27,000 | 110 |
| 2009-05-29 | 56 | 56 | 54 | 55 | 3,000 | 110 |
| 2009-05-28 | 55 | 55 | 55 | 55 | 23,000 | 110 |
| 2009-05-27 | 54 | 55 | 54 | 55 | 20,000 | 110 |
| 2009-05-26 | 54 | 54 | 54 | 54 | 18,000 | 108 |
| 2009-05-25 | 54 | 54 | 53 | 54 | 30,000 | 108 |
| 2009-05-22 | 54 | 54 | 53 | 53 | 12,000 | 106 |
| 2009-05-21 | 53 | 54 | 53 | 54 | 39,000 | 108 |
| 2009-05-20 | 53 | 55 | 53 | 55 | 45,000 | 110 |
| 2009-05-19 | 54 | 54 | 52 | 54 | 69,000 | 108 |
| 2009-05-18 | 54 | 55 | 54 | 54 | 19,000 | 108 |
| 2009-05-15 | 55 | 55 | 54 | 55 | 21,000 | 110 |
| 2009-05-14 | 55 | 56 | 55 | 56 | 6,000 | 112 |
| 2009-05-13 | 56 | 56 | 54 | 56 | 26,000 | 112 |
| 2009-05-12 | 56 | 56 | 56 | 56 | 2,000 | 112 |
| 2009-05-11 | 57 | 57 | 56 | 56 | 12,000 | 112 |
| 2009-05-08 | 55 | 55 | 54 | 54 | 30,000 | 108 |
| 2009-05-07 | 53 | 55 | 53 | 54 | 19,000 | 108 |
| 2009-05-01 | 54 | 54 | 53 | 53 | 24,000 | 106 |
| 2009-04-30 | 52 | 56 | 52 | 55 | 73,000 | 110 |
| 2009-04-28 | 52 | 52 | 51 | 51 | 23,000 | 102 |
| 2009-04-27 | 52 | 52 | 51 | 52 | 17,000 | 104 |
| 2009-04-24 | 51 | 52 | 51 | 51 | 21,000 | 102 |
| 2009-04-23 | 53 | 53 | 50 | 51 | 67,000 | 102 |
| 2009-04-22 | 54 | 54 | 51 | 52 | 144,000 | 104 |
| 2009-04-21 | 56 | 57 | 54 | 55 | 141,000 | 110 |
| 2009-04-20 | 59 | 65 | 56 | 59 | 1,129,000 | 118 |
| 2009-04-17 | 52 | 52 | 47 | 49 | 81,000 | 98 |
| 2009-04-16 | 53 | 53 | 52 | 52 | 17,000 | 104 |
| 2009-04-15 | 53 | 53 | 52 | 53 | 5,000 | 106 |
| 2009-04-14 | 52 | 53 | 50 | 51 | 27,000 | 102 |
| 2009-04-13 | 50 | 52 | 50 | 51 | 25,000 | 102 |
| 2009-04-10 | 49 | 50 | 49 | 49 | 26,000 | 98 |
| 2009-04-09 | 49 | 50 | 49 | 50 | 42,000 | 100 |
| 2009-04-08 | 48 | 48 | 48 | 48 | 2,000 | 96 |
| 2009-04-07 | 48 | 49 | 47 | 48 | 16,000 | 96 |
| 2009-04-06 | 51 | 51 | 46 | 46 | 21,000 | 92 |
| 2009-04-03 | 50 | 51 | 50 | 51 | 8,000 | 102 |
| 2009-04-02 | 49 | 49 | 48 | 49 | 16,000 | 98 |
| 2009-04-01 | 50 | 50 | 48 | 48 | 14,000 | 96 |
| 2009-03-31 | 50 | 50 | 50 | 50 | 13,000 | 100 |
| 2009-03-30 | 48 | 50 | 48 | 50 | 9,000 | 100 |
| 2009-03-27 | 49 | 50 | 49 | 50 | 37,000 | 100 |
| 2009-03-26 | 48 | 49 | 48 | 49 | 18,000 | 98 |
| 2009-03-25 | 53 | 53 | 48 | 49 | 77,000 | 98 |
| 2009-03-24 | 51 | 52 | 51 | 52 | 18,000 | 104 |
| 2009-03-23 | 51 | 51 | 50 | 50 | 28,000 | 100 |
| 2009-03-19 | 51 | 51 | 51 | 51 | 3,000 | 102 |
| 2009-03-18 | 51 | 51 | 50 | 51 | 5,000 | 102 |
| 2009-03-17 | 50 | 51 | 50 | 51 | 7,000 | 102 |
| 2009-03-16 | 51 | 51 | 51 | 51 | 2,000 | 102 |
| 2009-03-13 | 51 | 52 | 50 | 51 | 23,000 | 102 |
| 2009-03-12 | 50 | 51 | 50 | 50 | 10,000 | 100 |
| 2009-03-11 | 50 | 50 | 49 | 49 | 8,000 | 98 |
| 2009-03-10 | 48 | 49 | 48 | 49 | 17,000 | 98 |
| 2009-03-09 | 48 | 48 | 47 | 48 | 18,000 | 96 |
| 2009-03-06 | 48 | 49 | 48 | 49 | 42,000 | 98 |
| 2009-03-05 | 48 | 49 | 47 | 47 | 43,000 | 94 |
| 2009-03-04 | 48 | 48 | 48 | 48 | 5,000 | 96 |
| 2009-03-03 | 46 | 48 | 45 | 48 | 65,000 | 96 |
| 2009-03-02 | 48 | 48 | 44 | 46 | 68,000 | 92 |
| 2009-02-27 | 45 | 48 | 45 | 48 | 16,000 | 96 |
| 2009-02-26 | 48 | 48 | 45 | 45 | 87,000 | 90 |
| 2009-02-25 | 48 | 48 | 45 | 48 | 48,000 | 96 |
| 2009-02-24 | 47 | 47 | 45 | 45 | 19,000 | 90 |
| 2009-02-23 | 46 | 49 | 45 | 47 | 81,000 | 94 |
| 2009-02-20 | 50 | 50 | 45 | 49 | 51,000 | 98 |
| 2009-02-18 | 46 | 50 | 46 | 50 | 39,000 | 100 |
| 2009-02-17 | 51 | 51 | 43 | 46 | 200,000 | 92 |
| 2009-02-16 | 53 | 53 | 50 | 51 | 7,000 | 102 |
| 2009-02-13 | 54 | 54 | 52 | 52 | 36,000 | 104 |
| 2009-02-12 | 51 | 54 | 51 | 54 | 33,000 | 108 |
| 2009-02-10 | 51 | 51 | 50 | 51 | 14,000 | 102 |
| 2009-02-09 | 53 | 53 | 50 | 50 | 48,000 | 100 |
| 2009-02-06 | 53 | 53 | 52 | 53 | 8,000 | 106 |
| 2009-02-05 | 54 | 54 | 52 | 52 | 17,000 | 104 |
| 2009-02-04 | 53 | 54 | 52 | 54 | 13,000 | 108 |
| 2009-02-03 | 54 | 54 | 52 | 52 | 62,000 | 104 |
| 2009-02-02 | 56 | 56 | 56 | 56 | 7,000 | 112 |
| 2009-01-30 | 58 | 58 | 58 | 58 | 5,000 | 116 |
| 2009-01-29 | 59 | 59 | 56 | 59 | 38,000 | 118 |
| 2009-01-28 | 56 | 56 | 56 | 56 | 42,000 | 112 |
| 2009-01-27 | 55 | 56 | 55 | 56 | 46,000 | 112 |
| 2009-01-26 | 58 | 58 | 55 | 55 | 9,000 | 110 |
| 2009-01-23 | 55 | 56 | 55 | 55 | 38,000 | 110 |
| 2009-01-22 | 55 | 55 | 55 | 55 | 47,000 | 110 |
| 2009-01-21 | 56 | 56 | 52 | 55 | 95,000 | 110 |
| 2009-01-20 | 61 | 61 | 58 | 58 | 7,000 | 116 |
| 2009-01-19 | 60 | 60 | 60 | 60 | 15,000 | 120 |
| 2009-01-16 | 60 | 60 | 60 | 60 | 15,000 | 120 |
| 2009-01-15 | 59 | 60 | 56 | 60 | 62,000 | 120 |
| 2009-01-14 | 59 | 60 | 59 | 60 | 7,000 | 120 |
| 2009-01-13 | 59 | 60 | 59 | 59 | 34,000 | 118 |
| 2009-01-09 | 63 | 63 | 59 | 63 | 134,000 | 126 |
| 2009-01-08 | 63 | 63 | 62 | 63 | 69,000 | 126 |
| 2009-01-07 | 65 | 65 | 64 | 65 | 29,000 | 130 |
| 2009-01-06 | 65 | 66 | 65 | 66 | 30,000 | 132 |
| 2009-01-05 | 67 | 67 | 64 | 65 | 27,000 | 130 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
