8105 堀田丸正(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	33	33	31	32	80,000	64
2011-12-29	31	35	30	33	83,000	66
2011-12-28	31	31	31	31	1,000	62
2011-12-27	31	31	31	31	26,000	62
2011-12-26	32	32	31	31	9,000	62
2011-12-22	31	31	31	31	4,000	62
2011-12-21	31	31	31	31	3,000	62
2011-12-20	32	32	31	31	67,000	62
2011-12-19	31	32	31	32	29,000	64
2011-12-16	31	31	30	31	42,000	62
2011-12-15	31	31	31	31	42,000	62
2011-12-14	31	33	31	32	44,000	64
2011-12-13	31	31	31	31	8,000	62
2011-12-12	31	31	31	31	15,000	62
2011-12-09	31	32	31	31	8,000	62
2011-12-08	31	32	31	31	31,000	62
2011-12-07	31	31	31	31	15,000	62
2011-12-06	32	32	31	31	16,000	62
2011-12-05	32	32	32	32	57,000	64
2011-12-02	31	31	30	31	46,000	62
2011-12-01	30	31	30	31	48,000	62
2011-11-30	29	29	29	29	6,000	58
2011-11-29	30	30	30	30	6,000	60
2011-11-28	29	29	29	29	25,000	58
2011-11-25	30	30	29	29	50,000	58
2011-11-24	29	29	29	29	7,000	58
2011-11-22	30	31	30	30	64,000	60
2011-11-21	31	31	30	30	8,000	60
2011-11-18	31	31	31	31	9,000	62
2011-11-17	30	31	30	31	9,000	62
2011-11-16	31	31	31	31	6,000	62
2011-11-15	31	31	31	31	13,000	62
2011-11-14	31	31	31	31	16,000	62
2011-11-11	31	33	30	31	69,000	62
2011-11-10	31	31	30	30	26,000	60
2011-11-09	31	34	30	30	203,000	60
2011-11-08	32	32	30	30	84,000	60
2011-11-07	32	35	32	32	191,000	64
2011-11-04	32	34	31	32	226,000	64
2011-11-02	31	31	30	31	50,000	62
2011-11-01	32	32	32	32	1,000	64
2011-10-31	32	32	31	32	18,000	64
2011-10-28	32	32	32	32	1,000	64
2011-10-27	31	31	31	31	3,000	62
2011-10-26	31	31	31	31	6,000	62
2011-10-25	32	32	31	31	7,000	62
2011-10-24	32	32	31	31	11,000	62
2011-10-21	32	32	32	32	17,000	64
2011-10-20	32	32	32	32	10,000	64
2011-10-19	30	31	30	31	38,000	62
2011-10-18	30	30	30	30	11,000	60
2011-10-17	31	32	30	30	83,000	60
2011-10-14	31	31	30	30	13,000	60
2011-10-13	31	31	31	31	33,000	62
2011-10-12	31	31	31	31	22,000	62
2011-10-11	32	32	31	31	11,000	62
2011-10-07	30	31	30	31	7,000	62
2011-10-06	31	31	31	31	10,000	62
2011-10-05	31	31	31	31	7,000	62
2011-10-04	31	32	30	30	20,000	60
2011-10-03	31	31	31	31	13,000	62
2011-09-30	31	33	31	32	37,000	64
2011-09-29	30	34	30	31	243,000	62
2011-09-28	30	31	30	30	33,000	60
2011-09-27	30	31	29	29	26,000	58
2011-09-26	32	32	29	30	57,000	60
2011-09-22	30	32	30	32	102,000	64
2011-09-21	33	33	33	33	24,000	66
2011-09-20	34	34	33	34	3,000	68
2011-09-16	33	34	33	34	18,000	68
2011-09-15	32	33	32	33	10,000	66
2011-09-14	33	33	32	32	23,000	64
2011-09-13	33	38	32	33	161,000	66
2011-09-12	32	32	32	32	38,000	64
2011-09-09	34	34	33	33	41,000	66
2011-09-07	33	33	33	33	5,000	66
2011-09-06	33	33	33	33	7,000	66
2011-09-05	34	34	33	33	7,000	66
2011-09-02	34	34	34	34	6,000	68
2011-09-01	35	35	35	35	11,000	70
2011-08-31	34	34	34	34	7,000	68
2011-08-30	34	34	34	34	13,000	68
2011-08-26	34	35	34	35	15,000	70
2011-08-25	36	36	35	35	5,000	70
2011-08-24	35	35	34	34	4,000	68
2011-08-23	33	35	33	34	30,000	68
2011-08-22	33	34	33	34	5,000	68
2011-08-19	34	34	33	33	14,000	66
2011-08-18	34	34	34	34	10,000	68
2011-08-17	34	34	34	34	2,000	68
2011-08-16	34	35	34	35	16,000	70
2011-08-15	34	34	34	34	13,000	68
2011-08-12	34	35	34	35	5,000	70
2011-08-11	33	35	33	35	7,000	70
2011-08-10	35	35	34	34	19,000	68
2011-08-09	32	32	31	32	31,000	64
2011-08-08	34	34	32	33	60,000	66
2011-08-05	34	36	34	36	50,000	72
2011-08-04	35	36	35	35	10,000	70
2011-08-03	36	36	35	36	125,000	72
2011-08-02	36	36	36	36	6,000	72
2011-08-01	36	37	36	36	15,000	72
2011-07-29	37	37	37	37	20,000	74
2011-07-28	37	37	37	37	35,000	74
2011-07-27	37	38	37	37	7,000	74
2011-07-26	37	37	37	37	4,000	74
2011-07-25	38	38	37	37	11,000	74
2011-07-22	37	37	37	37	16,000	74
2011-07-21	37	37	37	37	7,000	74
2011-07-20	37	38	37	38	6,000	76
2011-07-19	37	37	37	37	19,000	74
2011-07-15	38	38	37	38	9,000	76
2011-07-14	38	38	37	37	63,000	74
2011-07-13	39	39	38	38	23,000	76
2011-07-12	39	39	39	39	10,000	78
2011-07-11	38	42	37	40	276,000	80
2011-07-08	38	38	38	38	4,000	76
2011-07-07	38	38	38	38	11,000	76
2011-07-06	37	38	37	38	16,000	76
2011-07-05	38	38	38	38	6,000	76
2011-07-04	37	38	37	38	47,000	76
2011-07-01	38	38	36	36	98,000	72
2011-06-30	37	38	37	37	10,000	74
2011-06-29	37	38	37	37	62,000	74
2011-06-28	38	39	38	39	2,000	78
2011-06-27	39	39	37	39	11,000	78
2011-06-24	37	39	37	39	7,000	78
2011-06-23	38	38	37	38	7,000	76
2011-06-22	37	38	37	38	18,000	76
2011-06-21	38	38	38	38	17,000	76
2011-06-20	37	38	37	38	11,000	76
2011-06-17	38	38	37	38	59,000	76
2011-06-16	38	38	38	38	5,000	76
2011-06-15	38	38	38	38	2,000	76
2011-06-14	39	39	38	38	18,000	76
2011-06-13	39	39	38	38	5,000	76
2011-06-10	40	40	39	40	9,000	80
2011-06-09	39	39	39	39	16,000	78
2011-06-08	40	40	39	40	38,000	80
2011-06-07	39	40	39	40	47,000	80
2011-06-06	40	40	39	40	55,000	80
2011-06-03	39	40	39	40	6,000	80
2011-06-02	38	39	38	39	27,000	78
2011-06-01	38	39	38	39	26,000	78
2011-05-31	36	38	36	38	15,000	76
2011-05-30	36	36	36	36	1,000	72
2011-05-27	36	37	36	37	10,000	74
2011-05-25	38	38	38	38	4,000	76
2011-05-24	37	37	36	37	8,000	74
2011-05-23	37	38	37	37	41,000	74
2011-05-20	38	38	38	38	24,000	76
2011-05-19	38	40	37	37	135,000	74
2011-05-18	37	38	37	37	7,000	74
2011-05-17	37	37	37	37	5,000	74
2011-05-16	38	38	37	37	15,000	74
2011-05-13	38	38	37	38	19,000	76
2011-05-12	39	39	38	38	16,000	76
2011-05-11	38	39	38	39	5,000	78
2011-05-10	39	39	38	38	11,000	76
2011-05-09	39	39	38	39	10,000	78
2011-05-06	39	40	39	39	13,000	78
2011-05-02	40	41	38	38	38,000	76
2011-04-28	37	41	37	41	51,000	82
2011-04-27	38	38	38	38	3,000	76
2011-04-26	37	37	37	37	1,000	74
2011-04-25	37	38	37	38	9,000	76
2011-04-22	38	38	37	37	46,000	74
2011-04-21	38	38	38	38	17,000	76
2011-04-20	39	40	38	38	11,000	76
2011-04-19	40	40	38	38	69,000	76
2011-04-18	38	42	38	40	113,000	80
2011-04-15	37	37	37	37	11,000	74
2011-04-14	37	38	36	36	24,000	72
2011-04-13	37	38	37	38	22,000	76
2011-04-12	37	37	36	36	68,000	72
2011-04-11	38	38	37	37	9,000	74
2011-04-08	36	38	36	37	38,000	74
2011-04-07	37	37	35	36	57,000	72
2011-04-06	39	39	37	37	49,000	74
2011-04-05	41	41	40	40	59,000	80
2011-04-04	42	42	41	41	6,000	82
2011-04-01	44	44	41	43	24,000	86
2011-03-31	40	45	40	42	126,000	84
2011-03-30	39	41	38	41	35,000	82
2011-03-29	39	40	38	40	29,000	80
2011-03-28	43	43	41	41	32,000	82
2011-03-25	43	43	43	43	46,000	86
2011-03-24	43	44	42	43	6,000	86
2011-03-23	43	44	42	43	53,000	86
2011-03-22	42	44	42	44	73,000	88
2011-03-18	37	43	37	41	196,000	82
2011-03-17	33	36	33	36	52,000	72
2011-03-16	30	35	30	35	57,000	70
2011-03-15	35	35	27	34	128,000	68
2011-03-14	37	37	31	35	240,000	70
2011-03-11	43	43	43	43	67,000	86
2011-03-10	44	44	43	44	104,000	88
2011-03-09	42	44	42	43	190,000	86
2011-03-08	42	43	42	42	80,000	84
2011-03-07	42	43	41	42	174,000	84
2011-03-04	42	43	42	42	61,000	84
2011-03-03	42	42	42	42	4,000	84
2011-03-02	42	43	42	43	9,000	86
2011-03-01	42	42	42	42	55,000	84
2011-02-28	42	43	42	42	7,000	84
2011-02-25	42	42	41	42	16,000	84
2011-02-24	41	42	41	42	13,000	84
2011-02-23	43	43	42	42	93,000	84
2011-02-22	43	44	43	44	32,000	88
2011-02-21	43	44	42	43	78,000	86
2011-02-18	43	44	43	44	15,000	88
2011-02-17	44	44	43	44	60,000	88
2011-02-16	43	44	43	44	27,000	88
2011-02-15	42	42	42	42	1,000	84
2011-02-14	42	42	42	42	5,000	84
2011-02-10	42	43	42	43	24,000	86
2011-02-09	42	42	41	42	61,000	84
2011-02-08	44	44	42	43	11,000	86
2011-02-07	44	45	43	43	34,000	86
2011-02-04	42	43	42	43	246,000	86
2011-02-03	40	41	40	41	3,000	82
2011-02-02	40	40	40	40	38,000	80
2011-02-01	40	40	39	39	25,000	78
2011-01-31	40	41	39	39	18,000	78
2011-01-28	41	41	39	40	17,000	80
2011-01-27	41	41	39	40	16,000	80
2011-01-26	40	41	40	41	20,000	82
2011-01-25	41	41	40	41	6,000	82
2011-01-24	40	41	40	41	5,000	82
2011-01-21	41	42	40	40	81,000	80
2011-01-20	42	42	41	41	25,000	82
2011-01-19	41	41	40	40	12,000	80
2011-01-18	41	41	41	41	6,000	82
2011-01-17	41	41	41	41	15,000	82
2011-01-14	41	41	40	41	18,000	82
2011-01-13	42	42	41	41	31,000	82
2011-01-12	41	41	41	41	29,000	82
2011-01-11	41	41	40	40	17,000	80
2011-01-07	39	40	39	40	44,000	80
2011-01-06	40	40	39	40	25,000	80
2011-01-05	40	40	40	40	32,000	80
2011-01-04	40	41	40	40	29,000	80

分割・併合履歴： [2016-09-28]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31