8105 堀田丸正(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	407	411	405	405	116,500	405
2017-12-28	412	413	405	405	62,800	405
2017-12-27	399	413	395	412	187,300	412
2017-12-26	396	400	391	392	365,600	392
2017-12-25	401	404	397	397	260,500	397
2017-12-22	403	406	401	401	140,800	401
2017-12-21	401	405	397	401	260,300	401
2017-12-20	409	410	402	402	166,500	402
2017-12-19	420	420	408	408	206,900	408
2017-12-18	422	425	412	414	188,900	414
2017-12-15	415	420	411	419	262,700	419
2017-12-14	411	415	409	415	257,600	415
2017-12-13	410	411	403	410	376,600	410
2017-12-12	412	415	406	407	295,200	407
2017-12-11	410	413	407	409	210,900	409
2017-12-08	417	420	405	407	277,800	407
2017-12-07	413	421	413	416	195,400	416
2017-12-06	425	429	409	413	394,900	413
2017-12-05	436	436	423	432	315,700	432
2017-12-04	456	457	434	439	358,000	439
2017-12-01	460	474	445	449	646,100	449
2017-11-30	449	478	439	466	1,203,700	466
2017-11-29	426	435	426	434	121,400	434
2017-11-28	435	435	424	424	190,400	424
2017-11-27	450	452	430	430	496,900	430
2017-11-24	423	464	419	456	992,000	456
2017-11-22	422	430	421	424	230,900	424
2017-11-21	420	426	415	419	145,700	419
2017-11-20	417	422	414	418	132,400	418
2017-11-17	415	421	414	420	192,200	420
2017-11-16	400	415	399	415	170,200	415
2017-11-15	412	420	392	402	586,300	402
2017-11-13	478	496	476	480	655,600	480
2017-11-10	471	472	464	471	259,700	471
2017-11-09	460	477	456	463	742,100	463
2017-11-08	505	506	451	458	2,117,000	458
2017-11-07	428	433	425	431	263,900	431
2017-11-06	421	431	418	426	284,700	426
2017-11-02	426	428	416	418	309,400	418
2017-11-01	415	426	411	420	610,600	420
2017-10-31	402	408	395	405	222,900	405
2017-10-30	379	404	378	404	284,500	404
2017-10-27	375	380	372	376	81,100	376
2017-10-26	380	383	375	375	73,200	375
2017-10-25	384	394	377	380	155,600	380
2017-10-24	374	386	373	384	119,300	384
2017-10-23	375	378	373	373	56,000	373
2017-10-20	378	380	368	372	111,600	372
2017-10-19	380	385	376	378	100,000	378
2017-10-18	376	390	376	381	115,300	381
2017-10-17	375	381	375	377	50,800	377
2017-10-16	386	389	374	375	172,400	375
2017-10-13	391	396	382	386	206,200	386
2017-10-12	383	395	382	391	119,400	391
2017-10-11	392	392	384	387	145,500	387
2017-10-10	395	398	392	395	116,000	395
2017-10-06	398	405	397	399	138,400	399
2017-10-05	403	416	401	401	217,100	401
2017-10-04	424	427	407	408	341,800	408
2017-10-03	436	439	429	429	162,800	429
2017-10-02	437	448	434	436	228,900	436
2017-09-29	442	448	437	437	385,400	437
2017-09-28	440	449	436	442	277,300	442
2017-09-27	445	452	437	437	334,500	437
2017-09-26	451	455	441	450	1,177,300	450
2017-09-25	458	462	444	457	1,194,600	457
2017-09-22	441	518	431	442	3,154,700	442
2017-09-21	421	448	418	440	1,207,900	440
2017-09-20	407	419	407	413	517,700	413
2017-09-19	411	421	402	407	579,000	407
2017-09-15	379	395	378	387	235,100	387
2017-09-14	387	391	380	381	220,400	381
2017-09-13	390	398	384	387	304,800	387
2017-09-12	391	399	387	387	380,100	387
2017-09-11	381	392	379	383	197,000	383
2017-09-08	371	393	370	373	177,900	373
2017-09-07	381	406	374	374	249,500	374
2017-09-06	368	381	360	376	364,300	376
2017-09-05	400	401	381	381	412,100	381
2017-09-04	411	417	394	400	458,300	400
2017-09-01	412	422	408	419	584,400	419
2017-08-31	407	418	407	414	514,600	414
2017-08-30	406	409	402	407	972,100	407
2017-08-29	406	416	402	403	711,500	403
2017-08-28	414	432	410	420	734,600	420
2017-08-25	417	417	401	414	871,700	414
2017-08-24	390	425	382	403	2,080,600	403
2017-08-23	367	423	361	403	4,261,800	403
2017-08-22	358	362	354	354	203,000	354
2017-08-21	356	366	355	361	240,200	361
2017-08-18	365	369	345	357	648,400	357
2017-08-17	372	375	362	371	258,400	371
2017-08-16	377	378	365	372	301,300	372
2017-08-15	375	396	375	381	427,400	381
2017-08-14	369	380	360	367	474,500	367
2017-08-10	432	432	374	387	954,200	387
2017-08-09	432	448	425	435	884,500	435
2017-08-08	460	481	453	480	736,000	480
2017-08-07	442	460	441	455	378,300	455
2017-08-04	436	445	427	437	319,900	437
2017-08-03	463	463	443	444	390,000	444
2017-08-02	453	464	445	462	389,800	462
2017-08-01	449	464	433	454	610,900	454
2017-07-31	439	449	431	438	453,600	438
2017-07-28	467	468	443	446	759,700	446
2017-07-27	491	491	464	470	800,400	470
2017-07-26	492	494	485	488	327,800	488
2017-07-25	493	518	493	498	628,500	498
2017-07-24	492	505	480	498	550,700	498
2017-07-21	489	504	485	495	699,000	495
2017-07-20	466	498	457	489	946,100	489
2017-07-19	446	509	437	472	1,659,800	472
2017-07-18	488	489	452	454	917,400	454
2017-07-14	516	525	473	492	1,237,300	492
2017-07-13	510	563	508	516	2,822,000	516
2017-07-12	455	515	451	506	3,741,500	506
2017-07-11	442	455	415	441	2,980,300	441
2017-07-10	480	491	446	456	1,471,200	456
2017-07-07	525	533	476	494	1,679,500	494
2017-07-06	475	567	456	519	8,573,200	519
2017-07-05	567	650	487	487	5,314,700	487
2017-07-04	756	756	557	587	7,573,300	587
2017-07-03	567	657	567	657	4,523,400	657
2017-06-30	503	565	484	557	6,606,000	557
2017-06-29	452	522	450	507	5,091,200	507
2017-06-28	406	484	391	444	3,418,800	444
2017-06-27	435	456	384	412	4,086,400	412
2017-06-26	429	451	423	451	6,121,500	451
2017-06-23	317	374	308	371	7,289,900	371
2017-06-22	277	318	277	306	4,745,900	306
2017-06-21	266	285	263	276	1,230,400	276
2017-06-20	274	274	262	262	573,700	262
2017-06-19	262	276	261	266	1,084,000	266
2017-06-16	284	285	265	270	1,218,400	270
2017-06-15	278	307	260	280	5,381,400	280
2017-06-14	240	310	239	284	12,609,900	284
2017-06-13	227	252	227	240	3,239,100	240
2017-06-12	211	255	206	230	8,353,300	230
2017-06-09	194	205	193	205	2,244,800	205
2017-06-08	189	194	187	193	824,800	193
2017-06-07	189	190	186	189	444,600	189
2017-06-06	189	191	182	189	1,048,300	189
2017-06-05	187	196	184	193	3,125,300	193
2017-06-02	176	179	174	177	715,000	177
2017-06-01	185	186	176	178	1,681,600	178
2017-05-31	186	194	182	189	2,301,200	189
2017-05-30	213	222	188	188	15,262,600	188
2017-05-29	177	205	173	197	10,172,400	197
2017-05-26	181	181	164	172	8,819,700	172
2017-05-25	189	217	173	179	47,966,600	179
2017-05-24	184	184	184	184	5,323,100	184
2017-05-23	120	134	120	134	344,200	134
2017-05-22	118	121	118	120	29,500	120
2017-05-19	117	120	117	118	52,700	118
2017-05-18	118	118	116	117	53,900	117
2017-05-17	120	120	118	118	17,400	118
2017-05-16	120	120	118	120	40,200	120
2017-05-15	121	121	119	119	28,000	119
2017-05-12	118	121	118	119	51,000	119
2017-05-11	120	120	118	118	32,100	118
2017-05-10	121	121	119	120	30,100	120
2017-05-09	120	122	120	120	53,200	120
2017-05-08	117	121	117	120	88,000	120
2017-05-02	117	117	116	117	20,200	117
2017-05-01	117	117	115	117	16,400	117
2017-04-28	117	117	115	117	23,200	117
2017-04-27	117	117	116	117	19,900	117
2017-04-26	115	118	115	116	55,900	116
2017-04-25	114	115	113	114	29,700	114
2017-04-24	114	115	113	113	37,700	113
2017-04-21	114	116	114	114	14,600	114
2017-04-20	115	116	114	114	17,600	114
2017-04-19	114	115	113	115	29,300	115
2017-04-18	114	115	112	114	49,300	114
2017-04-17	109	112	109	112	35,000	112
2017-04-14	110	110	108	109	40,000	109
2017-04-13	107	109	107	109	68,200	109
2017-04-12	112	112	108	110	93,300	110
2017-04-11	114	115	113	113	28,300	113
2017-04-10	113	115	113	115	46,900	115
2017-04-07	112	113	111	111	66,000	111
2017-04-06	114	116	110	110	154,000	110
2017-04-05	117	119	116	116	77,800	116
2017-04-04	120	121	117	118	115,900	118
2017-04-03	123	124	121	121	128,300	121
2017-03-31	128	142	123	124	1,553,200	124
2017-03-30	124	125	124	124	43,800	124
2017-03-29	125	126	124	125	104,100	125
2017-03-28	130	132	129	130	274,900	130
2017-03-27	132	133	129	131	224,400	131
2017-03-24	131	135	131	133	120,500	133
2017-03-23	133	134	132	133	90,400	133
2017-03-22	137	137	133	133	268,400	133
2017-03-21	139	140	138	138	84,600	138
2017-03-17	140	141	139	139	38,100	139
2017-03-16	141	144	139	139	172,600	139
2017-03-15	140	141	139	140	43,200	140
2017-03-14	140	141	139	140	39,500	140
2017-03-13	140	142	139	139	74,100	139
2017-03-10	141	141	139	141	54,600	141
2017-03-09	140	141	140	141	37,100	141
2017-03-08	142	142	139	139	112,100	139
2017-03-07	143	144	141	143	89,200	143
2017-03-06	141	143	141	143	29,100	143
2017-03-03	141	142	138	142	60,700	142
2017-03-02	141	142	140	140	70,300	140
2017-03-01	143	144	139	141	178,700	141
2017-02-28	144	144	142	142	76,500	142
2017-02-27	144	144	141	144	109,000	144
2017-02-24	146	158	140	144	2,190,300	144
2017-02-23	140	140	137	138	181,100	138
2017-02-22	136	137	135	135	40,500	135
2017-02-21	135	137	135	135	46,100	135
2017-02-20	134	136	133	134	58,600	134
2017-02-17	132	134	132	133	23,500	133
2017-02-16	135	135	132	133	97,700	133
2017-02-15	134	135	133	134	52,500	134
2017-02-14	134	134	132	133	65,400	133
2017-02-13	138	138	131	134	218,400	134
2017-02-10	129	134	128	133	198,000	133
2017-02-09	132	146	128	128	1,788,500	128
2017-02-08	127	128	126	127	62,400	127
2017-02-07	127	127	126	126	16,700	126
2017-02-06	125	128	124	126	122,100	126
2017-02-03	125	128	124	125	65,300	125
2017-02-02	125	127	125	125	47,800	125
2017-02-01	125	129	124	126	45,700	126
2017-01-31	125	126	124	124	45,600	124
2017-01-30	127	127	124	124	69,500	124
2017-01-27	127	129	126	126	63,700	126
2017-01-26	125	128	125	128	157,800	128
2017-01-25	124	125	123	124	44,800	124
2017-01-24	122	123	121	122	44,400	122
2017-01-23	124	124	122	122	32,600	122
2017-01-20	124	124	123	123	15,200	123
2017-01-19	124	125	124	124	25,400	124
2017-01-18	124	124	122	124	128,000	124
2017-01-17	124	126	124	124	49,300	124
2017-01-16	124	127	124	125	134,100	125
2017-01-13	124	125	124	124	36,100	124
2017-01-12	126	126	124	125	49,800	125
2017-01-11	127	128	124	125	140,500	125
2017-01-10	123	127	123	126	125,600	126
2017-01-06	124	125	122	122	69,100	122
2017-01-05	123	126	123	123	124,300	123
2017-01-04	122	125	121	124	92,400	124

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