8105 堀田丸正(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	50	51	49	49	222,000	98
2012-12-27	51	53	50	50	532,000	100
2012-12-26	48	50	47	50	373,000	100
2012-12-25	47	48	47	47	95,000	94
2012-12-21	48	48	47	47	122,000	94
2012-12-20	49	49	48	48	160,000	96
2012-12-19	48	49	47	49	89,000	98
2012-12-18	47	48	46	48	151,000	96
2012-12-17	48	48	47	47	64,000	94
2012-12-14	48	48	47	47	28,000	94
2012-12-13	48	48	47	47	159,000	94
2012-12-12	47	48	46	47	67,000	94
2012-12-11	47	48	47	48	153,000	96
2012-12-10	47	47	46	47	122,000	94
2012-12-07	49	50	47	47	333,000	94
2012-12-06	48	49	47	49	432,000	98
2012-12-05	45	48	45	47	300,000	94
2012-12-04	45	45	45	45	30,000	90
2012-12-03	45	46	44	45	51,000	90
2012-11-30	45	45	45	45	34,000	90
2012-11-29	45	46	45	46	10,000	92
2012-11-28	45	45	45	45	14,000	90
2012-11-27	45	45	44	45	32,000	90
2012-11-26	46	46	45	45	22,000	90
2012-11-22	44	45	44	45	67,000	90
2012-11-21	44	45	44	44	18,000	88
2012-11-20	44	44	44	44	35,000	88
2012-11-19	44	45	44	44	25,000	88
2012-11-16	43	45	43	43	105,000	86
2012-11-15	42	43	41	42	117,000	84
2012-11-14	42	42	41	41	61,000	82
2012-11-13	44	44	42	42	184,000	84
2012-11-12	45	45	44	44	42,000	88
2012-11-09	45	46	45	46	47,000	92
2012-11-08	45	46	44	46	141,000	92
2012-11-07	45	47	45	47	180,000	94
2012-11-06	45	45	44	44	60,000	88
2012-11-05	44	45	43	45	70,000	90
2012-11-02	43	45	43	44	92,000	88
2012-11-01	42	44	42	43	65,000	86
2012-10-31	42	43	42	43	14,000	86
2012-10-30	44	44	42	42	167,000	84
2012-10-29	43	44	42	44	83,000	88
2012-10-26	44	44	42	43	120,000	86
2012-10-25	46	48	42	42	1,655,000	84
2012-10-24	41	41	40	40	123,000	80
2012-10-23	41	42	41	42	17,000	84
2012-10-22	41	41	40	41	19,000	82
2012-10-19	41	43	41	41	167,000	82
2012-10-18	40	41	40	40	65,000	80
2012-10-17	40	41	40	41	16,000	82
2012-10-16	40	40	40	40	14,000	80
2012-10-15	40	40	39	40	30,000	80
2012-10-12	39	40	39	39	24,000	78
2012-10-11	40	40	39	39	69,000	78
2012-10-10	42	42	40	40	180,000	80
2012-10-09	41	44	40	43	272,000	86
2012-10-05	40	41	40	40	27,000	80
2012-10-04	40	40	40	40	6,000	80
2012-10-03	39	40	39	40	60,000	80
2012-10-02	40	40	40	40	15,000	80
2012-10-01	40	40	40	40	21,000	80
2012-09-28	41	41	39	39	119,000	78
2012-09-27	40	41	40	41	21,000	82
2012-09-26	41	41	41	41	21,000	82
2012-09-25	41	41	41	41	43,000	82
2012-09-24	41	42	41	41	60,000	82
2012-09-21	42	42	41	42	10,000	84
2012-09-20	42	42	41	42	64,000	84
2012-09-19	42	43	41	42	108,000	84
2012-09-18	43	43	42	42	38,000	84
2012-09-14	42	43	42	43	17,000	86
2012-09-13	43	43	42	42	2,000	84
2012-09-12	43	43	43	43	7,000	86
2012-09-11	42	43	42	43	75,000	86
2012-09-10	43	43	42	42	52,000	84
2012-09-07	42	42	42	42	22,000	84
2012-09-06	42	42	42	42	66,000	84
2012-09-05	42	43	42	42	57,000	84
2012-09-04	44	44	43	43	141,000	86
2012-09-03	44	44	43	44	34,000	88
2012-08-31	46	46	44	44	78,000	88
2012-08-30	43	45	43	45	200,000	90
2012-08-29	43	43	43	43	41,000	86
2012-08-28	44	44	43	43	98,000	86
2012-08-27	44	44	43	44	68,000	88
2012-08-24	44	44	43	44	67,000	88
2012-08-23	44	44	44	44	62,000	88
2012-08-22	45	45	44	44	8,000	88
2012-08-21	45	45	44	45	129,000	90
2012-08-20	45	46	44	46	116,000	92
2012-08-17	45	46	44	44	43,000	88
2012-08-16	44	45	44	45	38,000	90
2012-08-15	45	45	43	45	192,000	90
2012-08-14	46	46	45	45	102,000	90
2012-08-13	47	47	45	46	281,000	92
2012-08-10	43	49	43	47	978,000	94
2012-08-09	43	43	42	43	94,000	86
2012-08-08	45	45	43	43	383,000	86
2012-08-07	46	48	46	48	131,000	96
2012-08-06	44	45	44	45	41,000	90
2012-08-03	44	44	43	44	37,000	88
2012-08-02	44	46	43	44	312,000	88
2012-08-01	42	43	42	42	50,000	84
2012-07-31	44	44	42	43	109,000	86
2012-07-30	43	44	43	44	102,000	88
2012-07-27	44	44	43	43	44,000	86
2012-07-26	43	43	43	43	30,000	86
2012-07-25	44	44	42	43	102,000	86
2012-07-24	43	46	43	44	137,000	88
2012-07-23	45	45	43	43	111,000	86
2012-07-20	46	46	45	45	19,000	90
2012-07-19	45	48	45	46	304,000	92
2012-07-18	46	47	45	45	67,000	90
2012-07-17	46	48	45	46	337,000	92
2012-07-13	46	46	45	45	23,000	90
2012-07-12	46	46	44	46	137,000	92
2012-07-11	48	48	45	46	227,000	92
2012-07-10	49	49	47	48	202,000	96
2012-07-09	48	50	48	48	161,000	96
2012-07-06	49	49	48	48	53,000	96
2012-07-05	49	50	48	48	92,000	96
2012-07-04	50	51	49	50	67,000	100
2012-07-03	52	53	50	50	181,000	100
2012-07-02	50	51	50	51	163,000	102
2012-06-29	49	49	48	49	70,000	98
2012-06-28	49	49	48	49	147,000	98
2012-06-27	48	51	48	48	493,000	96
2012-06-26	49	49	47	47	141,000	94
2012-06-25	50	50	49	50	110,000	100
2012-06-22	49	50	48	50	233,000	100
2012-06-21	52	52	49	49	362,000	98
2012-06-20	49	52	48	52	511,000	104
2012-06-19	47	48	46	48	121,000	96
2012-06-18	46	49	46	47	323,000	94
2012-06-15	46	46	44	45	145,000	90
2012-06-14	47	48	45	45	292,000	90
2012-06-13	48	50	47	47	119,000	94
2012-06-12	47	48	46	48	91,000	96
2012-06-11	48	48	48	48	108,000	96
2012-06-08	47	49	46	46	471,000	92
2012-06-07	46	48	45	46	148,000	92
2012-06-06	44	45	44	45	76,000	90
2012-06-05	42	46	42	44	381,000	88
2012-06-04	42	43	41	42	225,000	84
2012-06-01	46	46	44	44	78,000	88
2012-05-31	46	46	44	46	207,000	92
2012-05-30	47	51	46	46	783,000	92
2012-05-29	47	47	45	46	68,000	92
2012-05-28	46	50	45	46	786,000	92
2012-05-25	45	51	44	45	1,039,000	90
2012-05-24	46	46	43	45	141,000	90
2012-05-23	49	49	45	46	158,000	92
2012-05-22	48	49	48	48	135,000	96
2012-05-21	44	49	44	47	274,000	94
2012-05-18	47	47	45	45	169,000	90
2012-05-17	49	49	46	48	383,000	96
2012-05-16	47	50	46	50	231,000	100
2012-05-15	42	48	41	47	407,000	94
2012-05-14	51	51	45	45	232,000	90
2012-05-11	51	53	50	51	146,000	102
2012-05-10	50	51	48	50	165,000	100
2012-05-09	53	53	51	51	202,000	102
2012-05-08	54	54	52	53	162,000	106
2012-05-07	56	56	54	54	267,000	108
2012-05-02	57	59	56	57	212,000	114
2012-05-01	56	57	55	56	191,000	112
2012-04-27	58	58	56	56	230,000	112
2012-04-26	65	66	56	58	3,039,000	116
2012-04-25	57	58	56	57	169,000	114
2012-04-24	56	58	56	56	203,000	112
2012-04-23	59	59	56	56	215,000	112
2012-04-20	57	59	56	58	406,000	116
2012-04-19	57	57	55	56	504,000	112
2012-04-18	57	61	57	57	686,000	114
2012-04-17	59	61	55	56	1,008,000	112
2012-04-16	56	65	55	62	2,670,000	124
2012-04-13	52	58	52	56	724,000	112
2012-04-12	52	54	51	52	137,000	104
2012-04-11	53	53	51	53	200,000	106
2012-04-10	53	56	52	54	428,000	108
2012-04-09	52	53	51	52	132,000	104
2012-04-06	53	55	53	53	98,000	106
2012-04-05	52	55	52	55	410,000	110
2012-04-04	52	53	51	52	590,000	104
2012-04-03	54	55	53	55	222,000	110
2012-04-02	57	57	54	55	271,000	110
2012-03-30	57	57	56	57	85,000	114
2012-03-29	59	59	56	57	320,000	114
2012-03-28	60	60	57	59	461,000	118
2012-03-27	62	70	59	60	3,818,000	120
2012-03-26	64	64	61	63	229,000	126
2012-03-23	64	64	62	64	200,000	128
2012-03-22	64	64	63	64	183,000	128
2012-03-21	64	65	62	64	210,000	128
2012-03-19	66	68	63	64	382,000	128
2012-03-16	64	66	63	65	301,000	130
2012-03-15	66	70	63	63	1,185,000	126
2012-03-14	63	69	63	67	1,814,000	134
2012-03-13	63	64	58	61	821,000	122
2012-03-12	64	66	61	61	721,000	122
2012-03-09	64	68	62	63	1,180,000	126
2012-03-08	64	65	62	64	291,000	128
2012-03-07	63	71	61	64	2,059,000	128
2012-03-06	67	69	62	64	858,000	128
2012-03-05	70	72	66	67	1,854,000	134
2012-03-02	65	80	64	71	12,514,000	142
2012-03-01	83	84	59	60	6,886,000	120
2012-02-29	66	88	66	88	16,311,000	176
2012-02-28	50	63	50	62	3,173,000	124
2012-02-27	51	53	50	52	468,000	104
2012-02-24	55	55	50	50	894,000	100
2012-02-23	46	66	46	54	7,588,000	108
2012-02-22	45	48	45	46	630,000	92
2012-02-21	44	46	43	45	277,000	90
2012-02-20	44	46	43	44	366,000	88
2012-02-17	42	45	42	44	247,000	88
2012-02-16	42	45	41	41	220,000	82
2012-02-15	41	42	40	41	114,000	82
2012-02-14	41	41	40	40	124,000	80
2012-02-13	40	40	40	40	17,000	80
2012-02-10	40	41	39	40	93,000	80
2012-02-09	40	43	39	40	715,000	80
2012-02-08	40	40	39	39	106,000	78
2012-02-07	40	40	39	40	46,000	80
2012-02-06	39	40	38	40	58,000	80
2012-02-03	38	39	37	38	146,000	76
2012-02-02	37	37	37	37	8,000	74
2012-02-01	38	38	37	37	26,000	74
2012-01-31	37	38	37	37	44,000	74
2012-01-30	37	38	37	38	95,000	76
2012-01-27	36	38	35	37	282,000	74
2012-01-26	36	37	35	36	123,000	72
2012-01-25	36	36	35	36	37,000	72
2012-01-24	35	36	35	36	48,000	72
2012-01-23	36	36	35	36	31,000	72
2012-01-20	33	36	33	36	95,000	72
2012-01-19	35	35	33	33	55,000	66
2012-01-18	32	35	32	34	309,000	68
2012-01-17	32	33	31	31	59,000	62
2012-01-13	34	34	32	32	9,000	64
2012-01-12	33	34	33	33	61,000	66
2012-01-11	32	32	32	32	22,000	64
2012-01-10	34	34	33	33	6,000	66
2012-01-06	33	33	32	32	7,000	64
2012-01-05	32	34	32	33	56,000	66
2012-01-04	31	34	31	32	38,000	64

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