8105 堀田丸正(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 57 | 57 | 56 | 57 | 176,000 | 114 |
| 2015-12-29 | 56 | 57 | 55 | 57 | 107,000 | 114 |
| 2015-12-28 | 54 | 57 | 54 | 56 | 227,000 | 112 |
| 2015-12-25 | 56 | 56 | 53 | 53 | 417,000 | 106 |
| 2015-12-24 | 57 | 58 | 56 | 56 | 191,000 | 112 |
| 2015-12-22 | 59 | 60 | 57 | 58 | 677,000 | 116 |
| 2015-12-21 | 61 | 61 | 60 | 60 | 130,000 | 120 |
| 2015-12-18 | 63 | 63 | 62 | 62 | 50,000 | 124 |
| 2015-12-17 | 63 | 63 | 62 | 63 | 75,000 | 126 |
| 2015-12-16 | 62 | 63 | 61 | 63 | 118,000 | 126 |
| 2015-12-15 | 61 | 62 | 61 | 61 | 75,000 | 122 |
| 2015-12-14 | 61 | 61 | 61 | 61 | 73,000 | 122 |
| 2015-12-11 | 62 | 62 | 62 | 62 | 55,000 | 124 |
| 2015-12-10 | 64 | 64 | 61 | 61 | 400,000 | 122 |
| 2015-12-09 | 65 | 66 | 64 | 64 | 117,000 | 128 |
| 2015-12-08 | 65 | 66 | 64 | 66 | 226,000 | 132 |
| 2015-12-07 | 66 | 66 | 65 | 65 | 182,000 | 130 |
| 2015-12-04 | 64 | 67 | 63 | 66 | 558,000 | 132 |
| 2015-12-03 | 64 | 65 | 64 | 64 | 74,000 | 128 |
| 2015-12-02 | 64 | 65 | 64 | 65 | 58,000 | 130 |
| 2015-12-01 | 64 | 65 | 64 | 64 | 49,000 | 128 |
| 2015-11-30 | 64 | 64 | 64 | 64 | 121,000 | 128 |
| 2015-11-27 | 65 | 65 | 64 | 64 | 43,000 | 128 |
| 2015-11-26 | 63 | 65 | 63 | 64 | 76,000 | 128 |
| 2015-11-25 | 64 | 64 | 63 | 64 | 63,000 | 128 |
| 2015-11-24 | 63 | 64 | 63 | 64 | 161,000 | 128 |
| 2015-11-20 | 62 | 63 | 61 | 62 | 137,000 | 124 |
| 2015-11-19 | 62 | 62 | 62 | 62 | 135,000 | 124 |
| 2015-11-18 | 63 | 63 | 62 | 62 | 91,000 | 124 |
| 2015-11-17 | 62 | 63 | 61 | 62 | 144,000 | 124 |
| 2015-11-16 | 62 | 63 | 61 | 63 | 294,000 | 126 |
| 2015-11-13 | 65 | 65 | 63 | 63 | 129,000 | 126 |
| 2015-11-12 | 66 | 66 | 64 | 65 | 204,000 | 130 |
| 2015-11-11 | 65 | 66 | 64 | 66 | 39,000 | 132 |
| 2015-11-10 | 65 | 66 | 64 | 64 | 128,000 | 128 |
| 2015-11-09 | 65 | 66 | 64 | 65 | 161,000 | 130 |
| 2015-11-06 | 64 | 65 | 63 | 65 | 83,000 | 130 |
| 2015-11-05 | 64 | 65 | 63 | 64 | 211,000 | 128 |
| 2015-11-04 | 65 | 66 | 64 | 65 | 162,000 | 130 |
| 2015-11-02 | 66 | 66 | 64 | 64 | 219,000 | 128 |
| 2015-10-30 | 67 | 67 | 65 | 66 | 218,000 | 132 |
| 2015-10-29 | 67 | 68 | 65 | 67 | 635,000 | 134 |
| 2015-10-28 | 66 | 68 | 65 | 67 | 563,000 | 134 |
| 2015-10-27 | 63 | 67 | 63 | 65 | 243,000 | 130 |
| 2015-10-26 | 63 | 64 | 62 | 64 | 207,000 | 128 |
| 2015-10-23 | 64 | 65 | 64 | 64 | 80,000 | 128 |
| 2015-10-22 | 64 | 65 | 63 | 64 | 180,000 | 128 |
| 2015-10-21 | 63 | 64 | 63 | 63 | 37,000 | 126 |
| 2015-10-20 | 65 | 65 | 63 | 63 | 188,000 | 126 |
| 2015-10-19 | 65 | 65 | 64 | 65 | 63,000 | 130 |
| 2015-10-16 | 65 | 66 | 65 | 65 | 53,000 | 130 |
| 2015-10-15 | 65 | 65 | 64 | 65 | 186,000 | 130 |
| 2015-10-14 | 66 | 66 | 65 | 65 | 95,000 | 130 |
| 2015-10-13 | 66 | 67 | 65 | 65 | 179,000 | 130 |
| 2015-10-09 | 65 | 66 | 65 | 66 | 220,000 | 132 |
| 2015-10-08 | 68 | 68 | 65 | 65 | 350,000 | 130 |
| 2015-10-07 | 70 | 72 | 67 | 68 | 1,645,000 | 136 |
| 2015-10-06 | 66 | 71 | 65 | 67 | 1,445,000 | 134 |
| 2015-10-05 | 63 | 66 | 63 | 66 | 278,000 | 132 |
| 2015-10-02 | 65 | 65 | 63 | 63 | 242,000 | 126 |
| 2015-10-01 | 61 | 67 | 61 | 66 | 876,000 | 132 |
| 2015-09-30 | 61 | 61 | 60 | 60 | 30,000 | 120 |
| 2015-09-29 | 61 | 61 | 60 | 61 | 70,000 | 122 |
| 2015-09-28 | 60 | 61 | 60 | 61 | 29,000 | 122 |
| 2015-09-25 | 60 | 61 | 60 | 61 | 74,000 | 122 |
| 2015-09-24 | 61 | 62 | 60 | 61 | 121,000 | 122 |
| 2015-09-18 | 63 | 63 | 62 | 63 | 71,000 | 126 |
| 2015-09-17 | 64 | 64 | 62 | 63 | 73,000 | 126 |
| 2015-09-16 | 64 | 64 | 63 | 63 | 36,000 | 126 |
| 2015-09-15 | 65 | 65 | 63 | 63 | 33,000 | 126 |
| 2015-09-14 | 64 | 65 | 63 | 65 | 124,000 | 130 |
| 2015-09-11 | 63 | 64 | 63 | 63 | 43,000 | 126 |
| 2015-09-10 | 62 | 63 | 61 | 63 | 67,000 | 126 |
| 2015-09-09 | 62 | 63 | 61 | 63 | 79,000 | 126 |
| 2015-09-08 | 60 | 61 | 59 | 59 | 54,000 | 118 |
| 2015-09-07 | 61 | 61 | 59 | 60 | 140,000 | 120 |
| 2015-09-04 | 64 | 64 | 61 | 61 | 340,000 | 122 |
| 2015-09-03 | 64 | 65 | 62 | 64 | 148,000 | 128 |
| 2015-09-02 | 62 | 64 | 61 | 63 | 230,000 | 126 |
| 2015-09-01 | 65 | 65 | 63 | 63 | 298,000 | 126 |
| 2015-08-31 | 64 | 66 | 63 | 66 | 519,000 | 132 |
| 2015-08-28 | 69 | 69 | 65 | 66 | 759,000 | 132 |
| 2015-08-27 | 64 | 73 | 62 | 65 | 2,045,000 | 130 |
| 2015-08-26 | 60 | 63 | 58 | 63 | 574,000 | 126 |
| 2015-08-25 | 57 | 61 | 52 | 55 | 1,848,000 | 110 |
| 2015-08-24 | 76 | 76 | 60 | 62 | 1,419,000 | 124 |
| 2015-08-21 | 81 | 81 | 78 | 80 | 380,000 | 160 |
| 2015-08-20 | 81 | 83 | 81 | 83 | 334,000 | 166 |
| 2015-08-19 | 80 | 86 | 79 | 83 | 913,000 | 166 |
| 2015-08-18 | 80 | 81 | 80 | 80 | 35,000 | 160 |
| 2015-08-17 | 79 | 80 | 79 | 80 | 62,000 | 160 |
| 2015-08-14 | 81 | 81 | 79 | 80 | 100,000 | 160 |
| 2015-08-13 | 81 | 82 | 80 | 81 | 103,000 | 162 |
| 2015-08-12 | 82 | 84 | 80 | 80 | 286,000 | 160 |
| 2015-08-11 | 84 | 84 | 81 | 82 | 116,000 | 164 |
| 2015-08-10 | 85 | 85 | 80 | 82 | 418,000 | 164 |
| 2015-08-07 | 86 | 87 | 85 | 86 | 263,000 | 172 |
| 2015-08-06 | 86 | 89 | 83 | 87 | 620,000 | 174 |
| 2015-08-05 | 90 | 97 | 85 | 86 | 3,412,000 | 172 |
| 2015-08-04 | 88 | 88 | 84 | 85 | 189,000 | 170 |
| 2015-08-03 | 91 | 91 | 88 | 88 | 174,000 | 176 |
| 2015-07-31 | 89 | 91 | 88 | 90 | 264,000 | 180 |
| 2015-07-30 | 89 | 92 | 89 | 89 | 299,000 | 178 |
| 2015-07-29 | 91 | 91 | 88 | 89 | 379,000 | 178 |
| 2015-07-28 | 90 | 92 | 89 | 92 | 309,000 | 184 |
| 2015-07-27 | 93 | 93 | 89 | 92 | 716,000 | 184 |
| 2015-07-24 | 97 | 97 | 90 | 93 | 1,668,000 | 186 |
| 2015-07-23 | 103 | 111 | 95 | 97 | 4,984,000 | 194 |
| 2015-07-22 | 86 | 113 | 86 | 95 | 17,197,000 | 190 |
| 2015-07-21 | 87 | 89 | 85 | 87 | 1,831,000 | 174 |
| 2015-07-17 | 80 | 85 | 79 | 84 | 2,177,000 | 168 |
| 2015-07-16 | 79 | 80 | 77 | 79 | 525,000 | 158 |
| 2015-07-15 | 80 | 80 | 78 | 79 | 619,000 | 158 |
| 2015-07-14 | 77 | 80 | 77 | 79 | 886,000 | 158 |
| 2015-07-13 | 76 | 77 | 73 | 76 | 716,000 | 152 |
| 2015-07-10 | 80 | 82 | 75 | 76 | 999,000 | 152 |
| 2015-07-09 | 80 | 82 | 77 | 82 | 549,000 | 164 |
| 2015-07-08 | 85 | 85 | 80 | 83 | 730,000 | 166 |
| 2015-07-07 | 85 | 86 | 84 | 86 | 311,000 | 172 |
| 2015-07-06 | 85 | 86 | 82 | 85 | 748,000 | 170 |
| 2015-07-03 | 84 | 91 | 84 | 87 | 3,093,000 | 174 |
| 2015-07-02 | 85 | 86 | 82 | 84 | 1,500,000 | 168 |
| 2015-07-01 | 84 | 86 | 81 | 84 | 552,000 | 168 |
| 2015-06-30 | 81 | 85 | 81 | 83 | 481,000 | 166 |
| 2015-06-29 | 82 | 83 | 80 | 82 | 1,150,000 | 164 |
| 2015-06-26 | 91 | 94 | 84 | 87 | 1,483,000 | 174 |
| 2015-06-25 | 93 | 103 | 90 | 92 | 5,287,000 | 184 |
| 2015-06-24 | 105 | 106 | 89 | 93 | 2,909,000 | 186 |
| 2015-06-23 | 126 | 147 | 95 | 100 | 21,482,000 | 200 |
| 2015-06-22 | 73 | 101 | 72 | 101 | 12,281,000 | 202 |
| 2015-06-19 | 69 | 73 | 69 | 71 | 2,207,000 | 142 |
| 2015-06-18 | 70 | 72 | 68 | 69 | 1,001,000 | 138 |
| 2015-06-17 | 69 | 76 | 68 | 69 | 3,589,000 | 138 |
| 2015-06-16 | 72 | 76 | 67 | 67 | 2,871,000 | 134 |
| 2015-06-15 | 66 | 80 | 66 | 72 | 6,325,000 | 144 |
| 2015-06-12 | 65 | 66 | 65 | 66 | 50,000 | 132 |
| 2015-06-11 | 65 | 66 | 65 | 66 | 64,000 | 132 |
| 2015-06-10 | 67 | 67 | 65 | 67 | 26,000 | 134 |
| 2015-06-09 | 67 | 67 | 66 | 67 | 70,000 | 134 |
| 2015-06-08 | 66 | 67 | 66 | 67 | 28,000 | 134 |
| 2015-06-05 | 66 | 67 | 66 | 66 | 13,000 | 132 |
| 2015-06-04 | 66 | 67 | 66 | 67 | 20,000 | 134 |
| 2015-06-03 | 66 | 67 | 66 | 67 | 22,000 | 134 |
| 2015-06-02 | 67 | 67 | 66 | 67 | 96,000 | 134 |
| 2015-06-01 | 66 | 67 | 66 | 66 | 74,000 | 132 |
| 2015-05-29 | 66 | 67 | 66 | 67 | 342,000 | 134 |
| 2015-05-28 | 63 | 67 | 63 | 67 | 1,417,000 | 134 |
| 2015-05-27 | 64 | 64 | 63 | 63 | 18,000 | 126 |
| 2015-05-26 | 63 | 64 | 62 | 64 | 82,000 | 128 |
| 2015-05-25 | 62 | 64 | 62 | 62 | 191,000 | 124 |
| 2015-05-22 | 63 | 63 | 62 | 62 | 14,000 | 124 |
| 2015-05-21 | 63 | 63 | 62 | 63 | 56,000 | 126 |
| 2015-05-20 | 63 | 63 | 62 | 62 | 42,000 | 124 |
| 2015-05-19 | 62 | 63 | 62 | 63 | 30,000 | 126 |
| 2015-05-18 | 62 | 63 | 62 | 62 | 36,000 | 124 |
| 2015-05-15 | 62 | 63 | 62 | 62 | 5,000 | 124 |
| 2015-05-14 | 63 | 63 | 62 | 62 | 118,000 | 124 |
| 2015-05-13 | 63 | 63 | 62 | 62 | 113,000 | 124 |
| 2015-05-12 | 64 | 64 | 63 | 63 | 13,000 | 126 |
| 2015-05-11 | 64 | 64 | 63 | 64 | 15,000 | 128 |
| 2015-05-08 | 63 | 64 | 63 | 63 | 20,000 | 126 |
| 2015-05-07 | 62 | 63 | 62 | 63 | 74,000 | 126 |
| 2015-05-01 | 63 | 64 | 62 | 63 | 199,000 | 126 |
| 2015-04-30 | 65 | 65 | 63 | 63 | 111,000 | 126 |
| 2015-04-28 | 64 | 65 | 64 | 65 | 94,000 | 130 |
| 2015-04-27 | 65 | 65 | 64 | 64 | 41,000 | 128 |
| 2015-04-24 | 64 | 65 | 63 | 64 | 69,000 | 128 |
| 2015-04-23 | 65 | 65 | 63 | 63 | 86,000 | 126 |
| 2015-04-22 | 64 | 65 | 64 | 65 | 111,000 | 130 |
| 2015-04-21 | 64 | 64 | 63 | 64 | 60,000 | 128 |
| 2015-04-20 | 64 | 65 | 63 | 64 | 258,000 | 128 |
| 2015-04-17 | 64 | 66 | 63 | 65 | 201,000 | 130 |
| 2015-04-16 | 64 | 65 | 64 | 65 | 72,000 | 130 |
| 2015-04-15 | 63 | 65 | 63 | 64 | 125,000 | 128 |
| 2015-04-14 | 64 | 64 | 63 | 64 | 143,000 | 128 |
| 2015-04-13 | 63 | 65 | 63 | 65 | 31,000 | 130 |
| 2015-04-10 | 65 | 65 | 63 | 63 | 35,000 | 126 |
| 2015-04-09 | 64 | 65 | 64 | 65 | 39,000 | 130 |
| 2015-04-08 | 64 | 65 | 64 | 64 | 89,000 | 128 |
| 2015-04-07 | 63 | 64 | 62 | 64 | 241,000 | 128 |
| 2015-04-06 | 62 | 63 | 62 | 63 | 182,000 | 126 |
| 2015-04-03 | 63 | 63 | 61 | 63 | 284,000 | 126 |
| 2015-04-02 | 62 | 63 | 61 | 63 | 169,000 | 126 |
| 2015-04-01 | 64 | 64 | 62 | 62 | 305,000 | 124 |
| 2015-03-31 | 64 | 65 | 64 | 64 | 42,000 | 128 |
| 2015-03-30 | 64 | 65 | 63 | 63 | 67,000 | 126 |
| 2015-03-27 | 66 | 67 | 62 | 64 | 295,000 | 128 |
| 2015-03-26 | 67 | 69 | 67 | 68 | 231,000 | 136 |
| 2015-03-25 | 67 | 69 | 67 | 67 | 256,000 | 134 |
| 2015-03-24 | 68 | 68 | 67 | 68 | 34,000 | 136 |
| 2015-03-23 | 67 | 68 | 67 | 68 | 37,000 | 136 |
| 2015-03-20 | 67 | 68 | 67 | 67 | 134,000 | 134 |
| 2015-03-19 | 67 | 68 | 66 | 66 | 164,000 | 132 |
| 2015-03-18 | 70 | 70 | 67 | 68 | 605,000 | 136 |
| 2015-03-17 | 70 | 71 | 70 | 71 | 105,000 | 142 |
| 2015-03-16 | 70 | 70 | 69 | 70 | 129,000 | 140 |
| 2015-03-13 | 70 | 71 | 69 | 71 | 232,000 | 142 |
| 2015-03-12 | 69 | 70 | 69 | 70 | 250,000 | 140 |
| 2015-03-11 | 67 | 69 | 67 | 69 | 209,000 | 138 |
| 2015-03-10 | 69 | 70 | 68 | 68 | 572,000 | 136 |
| 2015-03-09 | 68 | 69 | 68 | 69 | 168,000 | 138 |
| 2015-03-06 | 70 | 71 | 68 | 70 | 763,000 | 140 |
| 2015-03-05 | 68 | 72 | 65 | 70 | 2,302,000 | 140 |
| 2015-03-04 | 68 | 69 | 66 | 69 | 800,000 | 138 |
| 2015-03-03 | 67 | 75 | 67 | 70 | 3,762,000 | 140 |
| 2015-03-02 | 69 | 69 | 65 | 67 | 345,000 | 134 |
| 2015-02-27 | 68 | 69 | 67 | 69 | 87,000 | 138 |
| 2015-02-26 | 71 | 71 | 66 | 68 | 842,000 | 136 |
| 2015-02-25 | 69 | 72 | 68 | 72 | 795,000 | 144 |
| 2015-02-24 | 66 | 70 | 66 | 70 | 1,272,000 | 140 |
| 2015-02-23 | 64 | 66 | 64 | 65 | 123,000 | 130 |
| 2015-02-20 | 65 | 65 | 63 | 64 | 218,000 | 128 |
| 2015-02-19 | 63 | 67 | 63 | 65 | 892,000 | 130 |
| 2015-02-18 | 63 | 64 | 63 | 64 | 26,000 | 128 |
| 2015-02-17 | 64 | 64 | 62 | 64 | 38,000 | 128 |
| 2015-02-16 | 63 | 64 | 62 | 64 | 57,000 | 128 |
| 2015-02-13 | 62 | 64 | 62 | 63 | 94,000 | 126 |
| 2015-02-12 | 62 | 63 | 62 | 62 | 61,000 | 124 |
| 2015-02-10 | 63 | 63 | 63 | 63 | 68,000 | 126 |
| 2015-02-09 | 62 | 63 | 62 | 63 | 40,000 | 126 |
| 2015-02-06 | 62 | 63 | 61 | 62 | 197,000 | 124 |
| 2015-02-05 | 62 | 63 | 62 | 63 | 11,000 | 126 |
| 2015-02-04 | 62 | 63 | 62 | 63 | 17,000 | 126 |
| 2015-02-03 | 62 | 63 | 62 | 63 | 62,000 | 126 |
| 2015-02-02 | 62 | 63 | 61 | 62 | 68,000 | 124 |
| 2015-01-30 | 62 | 63 | 62 | 63 | 25,000 | 126 |
| 2015-01-29 | 62 | 63 | 62 | 63 | 65,000 | 126 |
| 2015-01-28 | 62 | 63 | 62 | 63 | 121,000 | 126 |
| 2015-01-27 | 62 | 64 | 62 | 64 | 56,000 | 128 |
| 2015-01-26 | 64 | 64 | 63 | 63 | 42,000 | 126 |
| 2015-01-23 | 64 | 64 | 63 | 64 | 203,000 | 128 |
| 2015-01-22 | 64 | 65 | 62 | 64 | 272,000 | 128 |
| 2015-01-21 | 62 | 66 | 61 | 64 | 350,000 | 128 |
| 2015-01-20 | 62 | 62 | 61 | 62 | 41,000 | 124 |
| 2015-01-19 | 63 | 63 | 61 | 62 | 36,000 | 124 |
| 2015-01-16 | 63 | 63 | 62 | 63 | 115,000 | 126 |
| 2015-01-15 | 62 | 63 | 62 | 63 | 36,000 | 126 |
| 2015-01-14 | 63 | 63 | 63 | 63 | 5,000 | 126 |
| 2015-01-13 | 63 | 63 | 62 | 63 | 65,000 | 126 |
| 2015-01-09 | 63 | 63 | 62 | 63 | 33,000 | 126 |
| 2015-01-08 | 62 | 63 | 62 | 63 | 40,000 | 126 |
| 2015-01-07 | 63 | 63 | 62 | 62 | 54,000 | 124 |
| 2015-01-06 | 62 | 63 | 62 | 62 | 109,000 | 124 |
| 2015-01-05 | 61 | 62 | 61 | 62 | 23,000 | 124 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
