8105 堀田丸正(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	57	59	56	58	153,300	58
2021-12-29	55	57	55	56	40,400	56
2021-12-28	57	57	55	55	179,800	55
2021-12-27	57	58	56	56	172,600	56
2021-12-24	58	59	57	58	66,600	58
2021-12-23	57	59	57	59	198,400	59
2021-12-22	57	58	57	57	101,900	57
2021-12-21	59	59	57	57	145,900	57
2021-12-20	59	60	57	59	167,400	59
2021-12-17	59	60	58	60	35,400	60
2021-12-16	59	60	58	60	98,500	60
2021-12-15	59	60	58	58	110,800	58
2021-12-14	62	62	58	59	337,300	59
2021-12-13	64	64	61	62	177,500	62
2021-12-10	62	65	62	63	115,600	63
2021-12-09	64	66	63	64	576,200	64
2021-12-08	62	64	62	64	85,800	64
2021-12-07	62	63	61	63	48,600	63
2021-12-06	61	62	61	61	61,600	61
2021-12-03	61	62	60	61	69,600	61
2021-12-02	61	62	60	61	48,900	61
2021-12-01	61	63	61	62	68,900	62
2021-11-30	62	63	61	61	30,700	61
2021-11-29	61	63	61	63	61,900	63
2021-11-26	64	64	62	63	107,500	63
2021-11-25	63	64	63	63	71,900	63
2021-11-24	64	65	63	63	88,800	63
2021-11-22	64	65	63	64	59,800	64
2021-11-19	65	66	63	64	299,600	64
2021-11-18	66	67	65	65	60,100	65
2021-11-17	67	67	66	66	30,400	66
2021-11-16	66	68	66	67	121,900	67
2021-11-15	65	67	65	65	61,700	65
2021-11-12	65	67	65	65	145,500	65
2021-11-11	67	67	65	65	168,900	65
2021-11-10	68	74	65	67	2,557,600	67
2021-11-09	70	70	66	67	486,200	67
2021-11-08	66	70	65	70	652,200	70
2021-11-05	65	66	65	65	19,400	65
2021-11-04	65	66	64	65	23,300	65
2021-11-02	65	66	65	65	13,600	65
2021-11-01	65	66	65	65	6,600	65
2021-10-29	65	65	65	65	78,100	65
2021-10-28	65	66	64	65	20,900	65
2021-10-27	66	66	65	65	43,400	65
2021-10-26	66	67	65	67	26,800	67
2021-10-25	65	67	64	65	119,200	65
2021-10-22	66	66	64	64	19,600	64
2021-10-21	66	67	64	65	164,100	65
2021-10-20	66	68	65	65	122,100	65
2021-10-19	67	69	66	67	285,900	67
2021-10-18	66	68	66	67	74,100	67
2021-10-15	67	67	65	66	54,000	66
2021-10-14	66	68	66	66	129,700	66
2021-10-13	65	68	65	66	148,800	66
2021-10-12	67	67	65	65	15,700	65
2021-10-11	67	67	65	66	36,800	66
2021-10-08	63	67	63	66	160,000	66
2021-10-07	63	64	62	63	76,800	63
2021-10-06	65	65	62	63	262,100	63
2021-10-05	65	66	64	64	96,800	64
2021-10-04	68	68	66	67	60,200	67
2021-10-01	67	68	65	68	157,600	68
2021-09-30	66	69	66	67	512,900	67
2021-09-29	65	67	64	66	124,500	66
2021-09-28	66	68	64	65	339,000	65
2021-09-27	63	67	63	66	579,500	66
2021-09-24	62	71	62	63	3,136,800	63
2021-09-22	61	63	60	61	206,200	61
2021-09-21	61	62	60	60	86,000	60
2021-09-17	62	63	61	62	120,700	62
2021-09-16	63	63	61	62	128,400	62
2021-09-15	64	64	62	63	153,100	63
2021-09-14	64	65	63	64	34,200	64
2021-09-13	63	65	63	65	51,000	65
2021-09-10	64	65	63	64	188,100	64
2021-09-09	63	64	62	64	28,400	64
2021-09-08	64	64	62	63	39,300	63
2021-09-07	63	64	62	63	28,900	63
2021-09-06	63	64	62	64	33,000	64
2021-09-03	62	63	62	62	17,200	62
2021-09-02	63	63	62	62	155,100	62
2021-09-01	62	63	61	62	15,900	62
2021-08-31	62	63	61	62	27,600	62
2021-08-30	63	63	62	62	19,400	62
2021-08-27	62	63	61	63	31,600	63
2021-08-26	62	63	61	62	28,600	62
2021-08-25	62	63	61	63	17,800	63
2021-08-24	61	63	61	63	20,100	63
2021-08-23	61	62	60	62	25,900	62
2021-08-20	62	62	60	60	31,700	60
2021-08-19	61	63	61	61	12,800	61
2021-08-18	61	63	60	63	53,200	63
2021-08-17	63	64	60	61	127,500	61
2021-08-16	63	63	62	62	46,700	62
2021-08-13	63	64	62	63	12,200	63
2021-08-12	62	63	62	63	29,100	63
2021-08-11	62	63	62	63	19,800	63
2021-08-10	63	64	62	62	140,300	62
2021-08-06	63	64	62	64	85,600	64
2021-08-05	64	64	63	63	78,800	63
2021-08-04	63	64	63	63	22,900	63
2021-08-03	63	64	62	64	78,500	64
2021-08-02	65	65	63	63	166,500	63
2021-07-30	64	65	63	64	112,900	64
2021-07-29	64	64	63	64	30,000	64
2021-07-28	62	64	62	63	14,200	63
2021-07-27	63	64	63	64	73,400	64
2021-07-26	63	64	63	63	88,700	63
2021-07-21	64	64	63	63	49,200	63
2021-07-20	64	65	63	64	26,500	64
2021-07-19	65	65	64	64	44,500	64
2021-07-16	64	65	64	64	27,000	64
2021-07-15	65	66	64	64	48,600	64
2021-07-14	66	66	64	66	16,200	66
2021-07-13	65	66	65	66	54,800	66
2021-07-12	65	66	65	65	36,300	65
2021-07-09	65	65	64	65	85,800	65
2021-07-08	65	65	64	64	27,300	64
2021-07-07	65	66	64	65	50,000	65
2021-07-06	66	66	65	65	32,500	65
2021-07-05	65	66	65	65	21,700	65
2021-07-02	66	66	65	65	5,300	65
2021-07-01	66	66	65	66	13,800	66
2021-06-30	66	66	65	65	44,300	65
2021-06-29	65	66	65	65	14,400	65
2021-06-28	64	66	64	66	42,300	66
2021-06-25	65	66	64	65	27,300	65
2021-06-24	65	65	64	65	117,300	65
2021-06-23	65	65	64	65	51,600	65
2021-06-22	66	66	64	65	163,300	65
2021-06-21	66	67	65	65	155,400	65
2021-06-18	67	68	67	67	15,800	67
2021-06-17	67	68	66	68	87,900	68
2021-06-16	68	68	67	68	21,300	68
2021-06-15	68	68	67	67	28,700	67
2021-06-14	69	69	67	68	21,800	68
2021-06-11	69	69	67	69	33,000	69
2021-06-10	68	69	67	69	65,000	69
2021-06-09	68	68	66	67	122,300	67
2021-06-08	68	69	67	68	170,300	68
2021-06-07	66	69	65	68	347,400	68
2021-06-04	65	66	65	66	38,800	66
2021-06-03	66	66	65	66	11,300	66
2021-06-02	67	67	65	66	32,100	66
2021-06-01	66	67	65	66	51,400	66
2021-05-31	67	67	66	66	24,100	66
2021-05-28	66	67	65	66	18,000	66
2021-05-27	66	66	65	66	57,200	66
2021-05-26	66	67	65	66	56,500	66
2021-05-25	66	66	65	66	18,000	66
2021-05-24	66	66	65	66	39,200	66
2021-05-21	66	66	65	66	19,700	66
2021-05-20	64	66	64	65	34,900	65
2021-05-19	64	65	63	65	36,400	65
2021-05-18	65	65	63	64	20,700	64
2021-05-17	65	65	63	64	75,100	64
2021-05-14	63	65	63	65	71,600	65
2021-05-13	63	64	62	63	133,000	63
2021-05-12	66	66	63	64	165,600	64
2021-05-11	66	66	65	66	83,000	66
2021-05-10	67	67	66	66	28,300	66
2021-05-07	67	67	66	67	41,900	67
2021-05-06	66	67	65	66	135,200	66
2021-04-30	66	66	64	65	192,800	65
2021-04-28	67	68	65	66	389,600	66
2021-04-27	67	68	67	67	19,700	67
2021-04-26	68	68	67	67	17,000	67
2021-04-23	69	69	67	67	42,000	67
2021-04-22	68	70	67	69	61,100	69
2021-04-21	67	68	67	67	24,200	67
2021-04-20	67	69	67	67	62,900	67
2021-04-19	67	69	67	67	117,100	67
2021-04-16	68	69	67	67	51,800	67
2021-04-15	69	69	67	68	333,700	68
2021-04-14	73	73	68	70	786,000	70
2021-04-13	73	73	72	73	6,100	73
2021-04-12	73	73	72	72	14,500	72
2021-04-09	72	73	71	72	22,400	72
2021-04-08	74	74	70	72	242,000	72
2021-04-07	73	74	73	73	96,000	73
2021-04-06	74	76	73	74	155,200	74
2021-04-05	73	75	73	75	55,000	75
2021-04-02	75	75	73	75	78,100	75
2021-04-01	74	75	74	75	31,100	75
2021-03-31	73	75	73	74	45,900	74
2021-03-30	73	75	73	73	145,400	73
2021-03-29	75	75	73	74	125,900	74
2021-03-26	74	75	73	74	113,400	74
2021-03-25	73	74	73	74	31,300	74
2021-03-24	75	75	73	73	129,200	73
2021-03-23	76	76	74	76	122,200	76
2021-03-22	74	76	74	75	114,700	75
2021-03-19	73	75	73	74	67,600	74
2021-03-18	74	75	73	74	126,900	74
2021-03-17	73	74	72	73	34,700	73
2021-03-16	73	75	73	74	126,300	74
2021-03-15	73	75	73	74	72,300	74
2021-03-12	74	74	72	74	88,600	74
2021-03-11	73	76	73	74	265,500	74
2021-03-10	72	75	71	73	241,500	73
2021-03-09	70	72	70	72	68,100	72
2021-03-08	73	73	69	70	399,200	70
2021-03-05	72	73	70	72	208,100	72
2021-03-04	73	74	71	73	152,200	73
2021-03-03	73	75	73	73	247,400	73
2021-03-02	74	74	72	73	141,200	73
2021-03-01	73	75	72	74	221,600	74
2021-02-26	73	74	71	73	315,300	73
2021-02-25	73	75	72	72	351,800	72
2021-02-24	72	73	71	71	229,000	71
2021-02-22	70	72	70	71	136,100	71
2021-02-19	70	71	69	70	146,400	70
2021-02-18	73	74	70	71	449,600	71
2021-02-17	71	73	71	72	323,300	72
2021-02-16	70	72	70	71	104,100	71
2021-02-15	72	73	70	70	258,600	70
2021-02-12	71	72	70	71	120,000	71
2021-02-10	70	72	69	70	152,700	70
2021-02-09	70	72	68	70	489,600	70
2021-02-08	72	74	68	69	379,400	69
2021-02-05	73	75	71	71	521,300	71
2021-02-04	72	73	71	72	134,200	72
2021-02-03	71	74	70	72	311,900	72
2021-02-02	69	71	69	71	132,000	71
2021-02-01	68	70	68	70	128,200	70
2021-01-29	71	72	67	68	592,300	68
2021-01-28	72	72	70	71	275,100	71
2021-01-27	71	74	71	73	231,800	73
2021-01-26	70	71	70	71	107,700	71
2021-01-25	70	71	69	71	92,200	71
2021-01-22	70	71	70	70	49,500	70
2021-01-21	71	72	70	71	169,400	71
2021-01-20	71	72	70	70	118,500	70
2021-01-19	71	71	69	71	459,200	71
2021-01-18	70	81	69	70	2,923,700	70
2021-01-15	71	72	68	70	457,700	70
2021-01-14	70	73	69	71	471,700	71
2021-01-13	69	70	67	70	133,500	70
2021-01-12	67	72	66	69	1,025,600	69
2021-01-08	66	67	66	66	37,700	66
2021-01-07	67	68	66	66	147,300	66
2021-01-06	65	67	65	67	313,200	67
2021-01-05	65	66	65	66	25,600	66
2021-01-04	65	66	65	65	45,300	65

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