8105 堀田丸正(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 62 | 62 | 61 | 61 | 23,000 | 122 |
| 2014-12-29 | 61 | 62 | 61 | 62 | 63,000 | 124 |
| 2014-12-26 | 60 | 61 | 60 | 61 | 32,000 | 122 |
| 2014-12-25 | 59 | 61 | 59 | 60 | 145,000 | 120 |
| 2014-12-24 | 60 | 61 | 59 | 61 | 124,000 | 122 |
| 2014-12-22 | 61 | 61 | 60 | 60 | 56,000 | 120 |
| 2014-12-19 | 60 | 61 | 60 | 60 | 38,000 | 120 |
| 2014-12-18 | 61 | 61 | 60 | 60 | 16,000 | 120 |
| 2014-12-17 | 60 | 61 | 60 | 60 | 36,000 | 120 |
| 2014-12-16 | 61 | 61 | 60 | 61 | 65,000 | 122 |
| 2014-12-15 | 61 | 61 | 60 | 61 | 29,000 | 122 |
| 2014-12-12 | 62 | 62 | 61 | 61 | 25,000 | 122 |
| 2014-12-11 | 62 | 62 | 61 | 62 | 11,000 | 124 |
| 2014-12-10 | 62 | 63 | 61 | 62 | 198,000 | 124 |
| 2014-12-09 | 63 | 63 | 62 | 63 | 34,000 | 126 |
| 2014-12-08 | 63 | 64 | 62 | 63 | 78,000 | 126 |
| 2014-12-05 | 63 | 63 | 62 | 63 | 64,000 | 126 |
| 2014-12-04 | 63 | 64 | 62 | 62 | 161,000 | 124 |
| 2014-12-03 | 62 | 65 | 62 | 62 | 294,000 | 124 |
| 2014-12-02 | 62 | 63 | 61 | 63 | 81,000 | 126 |
| 2014-12-01 | 61 | 63 | 61 | 62 | 227,000 | 124 |
| 2014-11-28 | 61 | 62 | 61 | 61 | 68,000 | 122 |
| 2014-11-27 | 61 | 62 | 60 | 61 | 112,000 | 122 |
| 2014-11-26 | 61 | 61 | 60 | 61 | 46,000 | 122 |
| 2014-11-25 | 60 | 61 | 59 | 61 | 81,000 | 122 |
| 2014-11-21 | 60 | 60 | 59 | 60 | 7,000 | 120 |
| 2014-11-20 | 59 | 60 | 59 | 60 | 17,000 | 120 |
| 2014-11-19 | 60 | 60 | 60 | 60 | 7,000 | 120 |
| 2014-11-18 | 58 | 60 | 58 | 60 | 6,000 | 120 |
| 2014-11-17 | 60 | 60 | 59 | 59 | 37,000 | 118 |
| 2014-11-14 | 59 | 60 | 59 | 59 | 41,000 | 118 |
| 2014-11-13 | 58 | 59 | 58 | 59 | 51,000 | 118 |
| 2014-11-12 | 60 | 60 | 58 | 58 | 90,000 | 116 |
| 2014-11-11 | 60 | 60 | 59 | 60 | 88,000 | 120 |
| 2014-11-10 | 60 | 60 | 60 | 60 | 19,000 | 120 |
| 2014-11-07 | 60 | 60 | 59 | 59 | 38,000 | 118 |
| 2014-11-06 | 60 | 60 | 59 | 59 | 54,000 | 118 |
| 2014-11-05 | 60 | 60 | 59 | 60 | 21,000 | 120 |
| 2014-11-04 | 60 | 60 | 59 | 60 | 132,000 | 120 |
| 2014-10-31 | 58 | 59 | 58 | 59 | 44,000 | 118 |
| 2014-10-30 | 59 | 59 | 58 | 59 | 70,000 | 118 |
| 2014-10-29 | 58 | 59 | 58 | 59 | 22,000 | 118 |
| 2014-10-28 | 58 | 58 | 57 | 58 | 32,000 | 116 |
| 2014-10-27 | 58 | 58 | 57 | 58 | 35,000 | 116 |
| 2014-10-24 | 61 | 61 | 57 | 58 | 383,000 | 116 |
| 2014-10-23 | 60 | 60 | 60 | 60 | 2,000 | 120 |
| 2014-10-22 | 61 | 61 | 60 | 60 | 8,000 | 120 |
| 2014-10-21 | 60 | 61 | 60 | 61 | 15,000 | 122 |
| 2014-10-20 | 61 | 62 | 61 | 62 | 19,000 | 124 |
| 2014-10-17 | 60 | 61 | 60 | 61 | 16,000 | 122 |
| 2014-10-16 | 59 | 61 | 59 | 61 | 45,000 | 122 |
| 2014-10-15 | 60 | 60 | 59 | 60 | 19,000 | 120 |
| 2014-10-14 | 59 | 61 | 59 | 61 | 56,000 | 122 |
| 2014-10-10 | 60 | 61 | 59 | 61 | 39,000 | 122 |
| 2014-10-09 | 62 | 62 | 60 | 61 | 17,000 | 122 |
| 2014-10-08 | 61 | 62 | 61 | 62 | 54,000 | 124 |
| 2014-10-07 | 62 | 62 | 62 | 62 | 16,000 | 124 |
| 2014-10-06 | 62 | 63 | 61 | 62 | 37,000 | 124 |
| 2014-10-03 | 61 | 62 | 61 | 61 | 44,000 | 122 |
| 2014-10-02 | 61 | 62 | 60 | 62 | 100,000 | 124 |
| 2014-10-01 | 62 | 63 | 62 | 62 | 54,000 | 124 |
| 2014-09-30 | 62 | 62 | 61 | 62 | 57,000 | 124 |
| 2014-09-29 | 63 | 63 | 62 | 62 | 19,000 | 124 |
| 2014-09-26 | 62 | 62 | 62 | 62 | 60,000 | 124 |
| 2014-09-25 | 62 | 62 | 62 | 62 | 10,000 | 124 |
| 2014-09-24 | 63 | 63 | 62 | 63 | 96,000 | 126 |
| 2014-09-22 | 64 | 64 | 63 | 63 | 23,000 | 126 |
| 2014-09-19 | 64 | 64 | 63 | 64 | 29,000 | 128 |
| 2014-09-18 | 64 | 64 | 63 | 64 | 8,000 | 128 |
| 2014-09-17 | 64 | 64 | 63 | 64 | 37,000 | 128 |
| 2014-09-16 | 63 | 63 | 62 | 63 | 43,000 | 126 |
| 2014-09-12 | 63 | 64 | 62 | 63 | 98,000 | 126 |
| 2014-09-11 | 64 | 64 | 63 | 63 | 77,000 | 126 |
| 2014-09-10 | 64 | 64 | 63 | 64 | 135,000 | 128 |
| 2014-09-09 | 64 | 64 | 62 | 64 | 37,000 | 128 |
| 2014-09-08 | 63 | 63 | 63 | 63 | 34,000 | 126 |
| 2014-09-05 | 64 | 64 | 62 | 62 | 39,000 | 124 |
| 2014-09-04 | 65 | 65 | 63 | 64 | 246,000 | 128 |
| 2014-09-03 | 65 | 65 | 63 | 65 | 171,000 | 130 |
| 2014-09-02 | 65 | 66 | 64 | 64 | 70,000 | 128 |
| 2014-09-01 | 65 | 65 | 64 | 64 | 17,000 | 128 |
| 2014-08-29 | 64 | 65 | 64 | 65 | 61,000 | 130 |
| 2014-08-28 | 64 | 64 | 63 | 64 | 22,000 | 128 |
| 2014-08-27 | 64 | 64 | 63 | 64 | 66,000 | 128 |
| 2014-08-26 | 65 | 65 | 64 | 65 | 38,000 | 130 |
| 2014-08-25 | 65 | 65 | 64 | 65 | 105,000 | 130 |
| 2014-08-22 | 66 | 66 | 66 | 66 | 5,000 | 132 |
| 2014-08-21 | 67 | 67 | 65 | 66 | 163,000 | 132 |
| 2014-08-20 | 66 | 67 | 66 | 67 | 229,000 | 134 |
| 2014-08-19 | 65 | 67 | 65 | 67 | 180,000 | 134 |
| 2014-08-18 | 64 | 66 | 64 | 66 | 164,000 | 132 |
| 2014-08-15 | 63 | 65 | 62 | 65 | 205,000 | 130 |
| 2014-08-14 | 63 | 64 | 62 | 63 | 145,000 | 126 |
| 2014-08-13 | 66 | 66 | 62 | 63 | 307,000 | 126 |
| 2014-08-12 | 66 | 66 | 66 | 66 | 7,000 | 132 |
| 2014-08-11 | 66 | 66 | 65 | 66 | 144,000 | 132 |
| 2014-08-08 | 67 | 69 | 65 | 67 | 236,000 | 134 |
| 2014-08-07 | 66 | 69 | 66 | 68 | 207,000 | 136 |
| 2014-08-06 | 64 | 68 | 64 | 68 | 358,000 | 136 |
| 2014-08-05 | 64 | 66 | 64 | 65 | 133,000 | 130 |
| 2014-08-04 | 65 | 65 | 64 | 65 | 37,000 | 130 |
| 2014-08-01 | 64 | 65 | 64 | 65 | 54,000 | 130 |
| 2014-07-31 | 66 | 67 | 65 | 65 | 149,000 | 130 |
| 2014-07-30 | 66 | 67 | 66 | 66 | 70,000 | 132 |
| 2014-07-29 | 66 | 67 | 64 | 66 | 224,000 | 132 |
| 2014-07-28 | 66 | 67 | 66 | 67 | 96,000 | 134 |
| 2014-07-25 | 67 | 67 | 66 | 66 | 33,000 | 132 |
| 2014-07-24 | 67 | 67 | 66 | 67 | 17,000 | 134 |
| 2014-07-23 | 70 | 70 | 66 | 67 | 678,000 | 134 |
| 2014-07-22 | 67 | 70 | 67 | 70 | 230,000 | 140 |
| 2014-07-18 | 64 | 68 | 63 | 68 | 208,000 | 136 |
| 2014-07-17 | 65 | 66 | 65 | 66 | 59,000 | 132 |
| 2014-07-16 | 67 | 67 | 65 | 65 | 140,000 | 130 |
| 2014-07-15 | 68 | 68 | 66 | 67 | 132,000 | 134 |
| 2014-07-14 | 67 | 69 | 67 | 68 | 162,000 | 136 |
| 2014-07-11 | 67 | 67 | 66 | 67 | 47,000 | 134 |
| 2014-07-10 | 68 | 68 | 66 | 68 | 47,000 | 136 |
| 2014-07-09 | 67 | 68 | 66 | 68 | 66,000 | 136 |
| 2014-07-08 | 66 | 68 | 66 | 68 | 153,000 | 136 |
| 2014-07-07 | 68 | 68 | 66 | 68 | 236,000 | 136 |
| 2014-07-04 | 68 | 68 | 66 | 68 | 98,000 | 136 |
| 2014-07-03 | 65 | 68 | 64 | 68 | 308,000 | 136 |
| 2014-07-02 | 63 | 65 | 63 | 64 | 143,000 | 128 |
| 2014-07-01 | 63 | 63 | 62 | 63 | 35,000 | 126 |
| 2014-06-30 | 62 | 63 | 62 | 63 | 58,000 | 126 |
| 2014-06-27 | 62 | 63 | 61 | 63 | 103,000 | 126 |
| 2014-06-26 | 62 | 63 | 62 | 63 | 9,000 | 126 |
| 2014-06-25 | 63 | 63 | 62 | 63 | 8,000 | 126 |
| 2014-06-24 | 63 | 63 | 62 | 63 | 16,000 | 126 |
| 2014-06-23 | 62 | 63 | 62 | 63 | 4,000 | 126 |
| 2014-06-20 | 63 | 63 | 62 | 63 | 25,000 | 126 |
| 2014-06-19 | 62 | 63 | 61 | 63 | 168,000 | 126 |
| 2014-06-18 | 62 | 62 | 61 | 62 | 12,000 | 124 |
| 2014-06-17 | 62 | 62 | 61 | 62 | 15,000 | 124 |
| 2014-06-16 | 62 | 62 | 62 | 62 | 3,000 | 124 |
| 2014-06-13 | 61 | 62 | 61 | 62 | 21,000 | 124 |
| 2014-06-12 | 61 | 62 | 60 | 62 | 56,000 | 124 |
| 2014-06-11 | 61 | 62 | 61 | 62 | 45,000 | 124 |
| 2014-06-10 | 63 | 63 | 61 | 62 | 26,000 | 124 |
| 2014-06-09 | 63 | 64 | 62 | 62 | 84,000 | 124 |
| 2014-06-06 | 63 | 63 | 62 | 63 | 22,000 | 126 |
| 2014-06-05 | 63 | 63 | 62 | 62 | 9,000 | 124 |
| 2014-06-04 | 62 | 63 | 62 | 63 | 16,000 | 126 |
| 2014-06-03 | 61 | 64 | 61 | 63 | 250,000 | 126 |
| 2014-06-02 | 61 | 62 | 61 | 62 | 4,000 | 124 |
| 2014-05-30 | 62 | 62 | 62 | 62 | 4,000 | 124 |
| 2014-05-29 | 62 | 62 | 61 | 62 | 16,000 | 124 |
| 2014-05-27 | 61 | 62 | 61 | 62 | 4,000 | 124 |
| 2014-05-26 | 61 | 62 | 61 | 62 | 8,000 | 124 |
| 2014-05-23 | 60 | 61 | 60 | 61 | 15,000 | 122 |
| 2014-05-22 | 60 | 60 | 59 | 60 | 15,000 | 120 |
| 2014-05-21 | 59 | 60 | 59 | 60 | 57,000 | 120 |
| 2014-05-20 | 60 | 60 | 59 | 60 | 24,000 | 120 |
| 2014-05-19 | 60 | 61 | 59 | 61 | 191,000 | 122 |
| 2014-05-16 | 58 | 60 | 58 | 60 | 62,000 | 120 |
| 2014-05-15 | 59 | 60 | 59 | 60 | 13,000 | 120 |
| 2014-05-14 | 59 | 59 | 59 | 59 | 39,000 | 118 |
| 2014-05-13 | 59 | 60 | 59 | 60 | 16,000 | 120 |
| 2014-05-12 | 61 | 61 | 59 | 60 | 64,000 | 120 |
| 2014-05-09 | 60 | 61 | 60 | 61 | 3,000 | 122 |
| 2014-05-08 | 60 | 61 | 60 | 60 | 13,000 | 120 |
| 2014-05-07 | 59 | 61 | 59 | 61 | 25,000 | 122 |
| 2014-05-02 | 61 | 61 | 60 | 61 | 17,000 | 122 |
| 2014-05-01 | 61 | 61 | 61 | 61 | 1,000 | 122 |
| 2014-04-30 | 61 | 61 | 60 | 61 | 10,000 | 122 |
| 2014-04-28 | 61 | 61 | 60 | 61 | 48,000 | 122 |
| 2014-04-25 | 61 | 61 | 61 | 61 | 3,000 | 122 |
| 2014-04-24 | 61 | 61 | 61 | 61 | 2,000 | 122 |
| 2014-04-23 | 61 | 61 | 60 | 61 | 5,000 | 122 |
| 2014-04-22 | 61 | 61 | 60 | 61 | 17,000 | 122 |
| 2014-04-21 | 61 | 62 | 61 | 61 | 61,000 | 122 |
| 2014-04-18 | 61 | 62 | 60 | 62 | 13,000 | 124 |
| 2014-04-17 | 60 | 62 | 60 | 62 | 51,000 | 124 |
| 2014-04-16 | 60 | 60 | 59 | 60 | 26,000 | 120 |
| 2014-04-15 | 60 | 60 | 59 | 60 | 19,000 | 120 |
| 2014-04-14 | 58 | 60 | 58 | 59 | 27,000 | 118 |
| 2014-04-11 | 59 | 65 | 56 | 59 | 528,000 | 118 |
| 2014-04-10 | 60 | 61 | 59 | 61 | 99,000 | 122 |
| 2014-04-09 | 59 | 60 | 58 | 60 | 73,000 | 120 |
| 2014-04-08 | 60 | 61 | 60 | 60 | 144,000 | 120 |
| 2014-04-07 | 61 | 62 | 61 | 62 | 9,000 | 124 |
| 2014-04-04 | 62 | 63 | 61 | 63 | 19,000 | 126 |
| 2014-04-03 | 62 | 63 | 61 | 63 | 38,000 | 126 |
| 2014-04-02 | 63 | 63 | 62 | 62 | 67,000 | 124 |
| 2014-04-01 | 62 | 63 | 62 | 62 | 58,000 | 124 |
| 2014-03-31 | 63 | 63 | 62 | 63 | 21,000 | 126 |
| 2014-03-28 | 62 | 63 | 62 | 63 | 14,000 | 126 |
| 2014-03-27 | 62 | 63 | 61 | 62 | 165,000 | 124 |
| 2014-03-26 | 64 | 65 | 63 | 64 | 83,000 | 128 |
| 2014-03-25 | 65 | 65 | 64 | 65 | 41,000 | 130 |
| 2014-03-24 | 64 | 65 | 64 | 65 | 147,000 | 130 |
| 2014-03-20 | 64 | 65 | 64 | 65 | 66,000 | 130 |
| 2014-03-18 | 64 | 65 | 64 | 65 | 38,000 | 130 |
| 2014-03-17 | 63 | 64 | 63 | 64 | 57,000 | 128 |
| 2014-03-14 | 64 | 64 | 63 | 64 | 67,000 | 128 |
| 2014-03-13 | 65 | 66 | 64 | 64 | 43,000 | 128 |
| 2014-03-12 | 64 | 66 | 64 | 66 | 19,000 | 132 |
| 2014-03-11 | 65 | 66 | 64 | 65 | 50,000 | 130 |
| 2014-03-10 | 65 | 65 | 64 | 65 | 6,000 | 130 |
| 2014-03-07 | 65 | 65 | 64 | 65 | 20,000 | 130 |
| 2014-03-06 | 64 | 65 | 64 | 65 | 25,000 | 130 |
| 2014-03-05 | 64 | 64 | 63 | 64 | 69,000 | 128 |
| 2014-03-04 | 62 | 64 | 60 | 64 | 109,000 | 128 |
| 2014-03-03 | 65 | 65 | 63 | 64 | 44,000 | 128 |
| 2014-02-28 | 66 | 66 | 65 | 65 | 53,000 | 130 |
| 2014-02-27 | 66 | 67 | 66 | 66 | 103,000 | 132 |
| 2014-02-26 | 66 | 66 | 65 | 66 | 30,000 | 132 |
| 2014-02-25 | 66 | 66 | 64 | 66 | 82,000 | 132 |
| 2014-02-24 | 67 | 67 | 65 | 66 | 41,000 | 132 |
| 2014-02-21 | 64 | 67 | 64 | 66 | 32,000 | 132 |
| 2014-02-20 | 64 | 65 | 64 | 65 | 38,000 | 130 |
| 2014-02-19 | 66 | 66 | 64 | 64 | 48,000 | 128 |
| 2014-02-18 | 65 | 66 | 65 | 66 | 12,000 | 132 |
| 2014-02-17 | 65 | 66 | 65 | 65 | 30,000 | 130 |
| 2014-02-14 | 66 | 67 | 64 | 66 | 81,000 | 132 |
| 2014-02-13 | 66 | 67 | 65 | 66 | 60,000 | 132 |
| 2014-02-12 | 67 | 67 | 67 | 67 | 15,000 | 134 |
| 2014-02-10 | 67 | 67 | 65 | 67 | 97,000 | 134 |
| 2014-02-07 | 66 | 67 | 65 | 67 | 41,000 | 134 |
| 2014-02-06 | 64 | 66 | 64 | 65 | 59,000 | 130 |
| 2014-02-05 | 64 | 65 | 62 | 64 | 78,000 | 128 |
| 2014-02-04 | 64 | 65 | 63 | 64 | 239,000 | 128 |
| 2014-02-03 | 67 | 67 | 64 | 65 | 144,000 | 130 |
| 2014-01-31 | 68 | 69 | 66 | 68 | 225,000 | 136 |
| 2014-01-30 | 69 | 69 | 66 | 69 | 199,000 | 138 |
| 2014-01-29 | 70 | 71 | 67 | 70 | 427,000 | 140 |
| 2014-01-28 | 69 | 70 | 69 | 70 | 89,000 | 140 |
| 2014-01-27 | 67 | 69 | 66 | 68 | 319,000 | 136 |
| 2014-01-24 | 70 | 70 | 68 | 70 | 205,000 | 140 |
| 2014-01-23 | 71 | 73 | 69 | 71 | 411,000 | 142 |
| 2014-01-22 | 72 | 73 | 70 | 72 | 541,000 | 144 |
| 2014-01-21 | 73 | 73 | 70 | 73 | 431,000 | 146 |
| 2014-01-20 | 73 | 75 | 70 | 73 | 938,000 | 146 |
| 2014-01-17 | 70 | 72 | 69 | 72 | 187,000 | 144 |
| 2014-01-16 | 72 | 72 | 68 | 69 | 546,000 | 138 |
| 2014-01-15 | 71 | 73 | 69 | 72 | 416,000 | 144 |
| 2014-01-14 | 68 | 72 | 68 | 71 | 434,000 | 142 |
| 2014-01-10 | 69 | 70 | 66 | 70 | 681,000 | 140 |
| 2014-01-09 | 68 | 70 | 66 | 70 | 693,000 | 140 |
| 2014-01-08 | 64 | 69 | 64 | 69 | 844,000 | 138 |
| 2014-01-07 | 63 | 64 | 63 | 63 | 70,000 | 126 |
| 2014-01-06 | 64 | 64 | 63 | 64 | 68,000 | 128 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
