8105 堀田丸正(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 56 | 56 | 54 | 54 | 85,300 | 54 |
| 2022-12-29 | 54 | 55 | 53 | 55 | 139,900 | 55 |
| 2022-12-28 | 53 | 56 | 53 | 53 | 531,100 | 53 |
| 2022-12-27 | 54 | 54 | 52 | 52 | 567,600 | 52 |
| 2022-12-26 | 55 | 56 | 53 | 54 | 344,300 | 54 |
| 2022-12-23 | 57 | 58 | 55 | 55 | 439,500 | 55 |
| 2022-12-22 | 55 | 60 | 55 | 58 | 1,107,000 | 58 |
| 2022-12-21 | 54 | 56 | 54 | 55 | 344,200 | 55 |
| 2022-12-20 | 57 | 58 | 54 | 54 | 674,000 | 54 |
| 2022-12-19 | 59 | 59 | 56 | 57 | 849,400 | 57 |
| 2022-12-16 | 60 | 62 | 58 | 59 | 909,700 | 59 |
| 2022-12-15 | 65 | 66 | 60 | 60 | 1,971,800 | 60 |
| 2022-12-14 | 68 | 75 | 63 | 66 | 6,703,400 | 66 |
| 2022-12-13 | 68 | 81 | 63 | 63 | 17,164,000 | 63 |
| 2022-12-12 | 55 | 72 | 55 | 59 | 6,368,900 | 59 |
| 2022-12-09 | 53 | 56 | 53 | 54 | 196,700 | 54 |
| 2022-12-08 | 56 | 56 | 53 | 53 | 107,700 | 53 |
| 2022-12-07 | 54 | 56 | 54 | 55 | 145,300 | 55 |
| 2022-12-06 | 52 | 55 | 52 | 53 | 175,000 | 53 |
| 2022-12-05 | 53 | 54 | 52 | 52 | 35,700 | 52 |
| 2022-12-02 | 53 | 54 | 52 | 53 | 104,500 | 53 |
| 2022-12-01 | 54 | 54 | 53 | 53 | 49,200 | 53 |
| 2022-11-30 | 55 | 55 | 53 | 53 | 166,700 | 53 |
| 2022-11-29 | 54 | 56 | 53 | 55 | 112,100 | 55 |
| 2022-11-28 | 52 | 55 | 52 | 55 | 401,400 | 55 |
| 2022-11-25 | 52 | 52 | 51 | 52 | 185,400 | 52 |
| 2022-11-24 | 51 | 52 | 51 | 51 | 14,000 | 51 |
| 2022-11-22 | 51 | 51 | 50 | 51 | 62,700 | 51 |
| 2022-11-21 | 51 | 51 | 50 | 51 | 43,100 | 51 |
| 2022-11-18 | 50 | 52 | 50 | 52 | 43,200 | 52 |
| 2022-11-17 | 51 | 52 | 51 | 51 | 3,700 | 51 |
| 2022-11-16 | 51 | 52 | 51 | 52 | 32,000 | 52 |
| 2022-11-15 | 51 | 52 | 51 | 51 | 7,300 | 51 |
| 2022-11-14 | 51 | 52 | 51 | 52 | 82,900 | 52 |
| 2022-11-11 | 52 | 52 | 50 | 50 | 318,000 | 50 |
| 2022-11-10 | 54 | 54 | 52 | 52 | 74,800 | 52 |
| 2022-11-09 | 53 | 54 | 52 | 54 | 121,700 | 54 |
| 2022-11-08 | 52 | 52 | 52 | 52 | 75,300 | 52 |
| 2022-11-07 | 53 | 53 | 52 | 53 | 45,200 | 53 |
| 2022-11-04 | 52 | 54 | 52 | 52 | 136,100 | 52 |
| 2022-11-02 | 52 | 53 | 52 | 52 | 1,100 | 52 |
| 2022-11-01 | 53 | 53 | 52 | 52 | 12,100 | 52 |
| 2022-10-31 | 52 | 52 | 52 | 52 | 6,800 | 52 |
| 2022-10-28 | 52 | 53 | 52 | 53 | 6,200 | 53 |
| 2022-10-27 | 52 | 52 | 52 | 52 | 33,400 | 52 |
| 2022-10-26 | 53 | 53 | 52 | 52 | 19,700 | 52 |
| 2022-10-25 | 53 | 53 | 51 | 53 | 56,800 | 53 |
| 2022-10-24 | 53 | 53 | 51 | 52 | 61,500 | 52 |
| 2022-10-21 | 52 | 52 | 51 | 52 | 57,400 | 52 |
| 2022-10-20 | 53 | 53 | 52 | 53 | 11,400 | 53 |
| 2022-10-19 | 52 | 53 | 52 | 52 | 8,100 | 52 |
| 2022-10-18 | 53 | 53 | 52 | 53 | 47,300 | 53 |
| 2022-10-17 | 52 | 53 | 52 | 52 | 31,900 | 52 |
| 2022-10-14 | 52 | 53 | 51 | 53 | 23,900 | 53 |
| 2022-10-13 | 53 | 53 | 51 | 52 | 53,500 | 52 |
| 2022-10-12 | 52 | 53 | 51 | 53 | 107,600 | 53 |
| 2022-10-11 | 52 | 52 | 51 | 52 | 40,600 | 52 |
| 2022-10-07 | 50 | 53 | 50 | 52 | 291,800 | 52 |
| 2022-10-06 | 50 | 51 | 50 | 50 | 2,100 | 50 |
| 2022-10-05 | 50 | 51 | 50 | 50 | 14,100 | 50 |
| 2022-10-04 | 50 | 51 | 50 | 50 | 10,400 | 50 |
| 2022-10-03 | 50 | 50 | 49 | 50 | 18,100 | 50 |
| 2022-09-30 | 50 | 51 | 49 | 50 | 53,300 | 50 |
| 2022-09-29 | 51 | 51 | 49 | 50 | 179,600 | 50 |
| 2022-09-28 | 51 | 52 | 50 | 50 | 29,000 | 50 |
| 2022-09-27 | 51 | 52 | 51 | 51 | 47,300 | 51 |
| 2022-09-26 | 52 | 52 | 49 | 51 | 442,600 | 51 |
| 2022-09-22 | 50 | 54 | 50 | 53 | 305,400 | 53 |
| 2022-09-21 | 52 | 52 | 50 | 51 | 130,000 | 51 |
| 2022-09-20 | 51 | 53 | 51 | 51 | 65,400 | 51 |
| 2022-09-16 | 52 | 53 | 51 | 53 | 155,400 | 53 |
| 2022-09-15 | 52 | 54 | 50 | 51 | 420,600 | 51 |
| 2022-09-14 | 51 | 51 | 50 | 50 | 3,100 | 50 |
| 2022-09-13 | 51 | 52 | 51 | 51 | 7,500 | 51 |
| 2022-09-12 | 51 | 51 | 51 | 51 | 55,000 | 51 |
| 2022-09-09 | 50 | 51 | 50 | 50 | 24,400 | 50 |
| 2022-09-08 | 51 | 51 | 50 | 50 | 2,900 | 50 |
| 2022-09-07 | 51 | 51 | 50 | 50 | 43,000 | 50 |
| 2022-09-06 | 52 | 52 | 51 | 51 | 14,100 | 51 |
| 2022-09-05 | 51 | 52 | 50 | 51 | 34,000 | 51 |
| 2022-09-02 | 50 | 51 | 50 | 51 | 12,300 | 51 |
| 2022-09-01 | 52 | 52 | 50 | 51 | 87,200 | 51 |
| 2022-08-31 | 50 | 52 | 50 | 52 | 43,300 | 52 |
| 2022-08-30 | 51 | 51 | 50 | 50 | 56,300 | 50 |
| 2022-08-29 | 50 | 51 | 50 | 50 | 11,200 | 50 |
| 2022-08-26 | 50 | 51 | 50 | 50 | 16,600 | 50 |
| 2022-08-25 | 51 | 51 | 50 | 50 | 20,800 | 50 |
| 2022-08-24 | 50 | 51 | 50 | 51 | 5,600 | 51 |
| 2022-08-23 | 50 | 51 | 50 | 50 | 6,200 | 50 |
| 2022-08-22 | 50 | 51 | 50 | 50 | 13,600 | 50 |
| 2022-08-19 | 51 | 51 | 50 | 51 | 5,000 | 51 |
| 2022-08-18 | 51 | 51 | 50 | 50 | 8,000 | 50 |
| 2022-08-17 | 51 | 51 | 50 | 50 | 32,700 | 50 |
| 2022-08-16 | 51 | 51 | 50 | 50 | 10,800 | 50 |
| 2022-08-15 | 51 | 51 | 50 | 51 | 27,000 | 51 |
| 2022-08-12 | 51 | 51 | 50 | 50 | 47,600 | 50 |
| 2022-08-10 | 51 | 51 | 50 | 51 | 93,200 | 51 |
| 2022-08-09 | 51 | 52 | 50 | 51 | 190,100 | 51 |
| 2022-08-08 | 51 | 52 | 51 | 51 | 43,400 | 51 |
| 2022-08-05 | 52 | 52 | 51 | 51 | 11,700 | 51 |
| 2022-08-04 | 51 | 52 | 51 | 51 | 30,000 | 51 |
| 2022-08-03 | 51 | 52 | 51 | 51 | 13,000 | 51 |
| 2022-08-02 | 53 | 53 | 51 | 52 | 99,300 | 52 |
| 2022-08-01 | 52 | 53 | 52 | 53 | 37,700 | 53 |
| 2022-07-29 | 53 | 53 | 52 | 53 | 8,700 | 53 |
| 2022-07-28 | 53 | 53 | 52 | 52 | 8,700 | 52 |
| 2022-07-27 | 53 | 53 | 51 | 52 | 17,400 | 52 |
| 2022-07-26 | 53 | 53 | 52 | 52 | 14,200 | 52 |
| 2022-07-25 | 52 | 54 | 52 | 52 | 207,500 | 52 |
| 2022-07-22 | 52 | 52 | 51 | 52 | 12,500 | 52 |
| 2022-07-21 | 52 | 52 | 51 | 51 | 38,200 | 51 |
| 2022-07-20 | 52 | 52 | 51 | 52 | 4,200 | 52 |
| 2022-07-19 | 51 | 52 | 50 | 51 | 79,500 | 51 |
| 2022-07-15 | 51 | 52 | 50 | 51 | 31,300 | 51 |
| 2022-07-14 | 51 | 52 | 51 | 52 | 3,600 | 52 |
| 2022-07-13 | 52 | 52 | 51 | 51 | 25,600 | 51 |
| 2022-07-12 | 51 | 51 | 50 | 51 | 8,300 | 51 |
| 2022-07-11 | 50 | 51 | 50 | 51 | 59,500 | 51 |
| 2022-07-08 | 51 | 52 | 50 | 50 | 115,500 | 50 |
| 2022-07-07 | 52 | 52 | 51 | 51 | 30,400 | 51 |
| 2022-07-06 | 51 | 52 | 51 | 51 | 19,400 | 51 |
| 2022-07-05 | 51 | 52 | 51 | 51 | 18,800 | 51 |
| 2022-07-04 | 51 | 52 | 51 | 52 | 13,100 | 52 |
| 2022-07-01 | 51 | 52 | 50 | 52 | 76,100 | 52 |
| 2022-06-30 | 52 | 52 | 51 | 52 | 27,500 | 52 |
| 2022-06-29 | 51 | 53 | 51 | 52 | 74,500 | 52 |
| 2022-06-28 | 51 | 52 | 50 | 51 | 25,600 | 51 |
| 2022-06-27 | 51 | 52 | 50 | 51 | 29,700 | 51 |
| 2022-06-24 | 51 | 52 | 51 | 52 | 32,600 | 52 |
| 2022-06-23 | 51 | 51 | 50 | 51 | 17,600 | 51 |
| 2022-06-22 | 50 | 51 | 50 | 51 | 75,700 | 51 |
| 2022-06-21 | 50 | 51 | 50 | 50 | 31,500 | 50 |
| 2022-06-20 | 50 | 51 | 49 | 49 | 212,500 | 49 |
| 2022-06-17 | 51 | 51 | 50 | 51 | 83,600 | 51 |
| 2022-06-16 | 51 | 52 | 50 | 52 | 26,900 | 52 |
| 2022-06-15 | 52 | 52 | 50 | 51 | 45,700 | 51 |
| 2022-06-14 | 51 | 52 | 51 | 51 | 49,000 | 51 |
| 2022-06-13 | 51 | 52 | 51 | 51 | 9,600 | 51 |
| 2022-06-10 | 52 | 53 | 51 | 52 | 35,800 | 52 |
| 2022-06-09 | 52 | 53 | 51 | 52 | 95,900 | 52 |
| 2022-06-08 | 53 | 53 | 52 | 53 | 18,800 | 53 |
| 2022-06-07 | 52 | 53 | 51 | 52 | 153,100 | 52 |
| 2022-06-06 | 50 | 52 | 50 | 52 | 56,000 | 52 |
| 2022-06-03 | 50 | 51 | 50 | 50 | 23,400 | 50 |
| 2022-06-02 | 51 | 51 | 50 | 50 | 27,700 | 50 |
| 2022-06-01 | 51 | 52 | 50 | 51 | 50,100 | 51 |
| 2022-05-31 | 51 | 51 | 50 | 51 | 9,500 | 51 |
| 2022-05-30 | 52 | 52 | 50 | 50 | 41,000 | 50 |
| 2022-05-27 | 51 | 52 | 51 | 52 | 6,700 | 52 |
| 2022-05-26 | 51 | 52 | 51 | 51 | 5,700 | 51 |
| 2022-05-25 | 52 | 52 | 50 | 51 | 18,900 | 51 |
| 2022-05-24 | 51 | 52 | 51 | 51 | 47,700 | 51 |
| 2022-05-23 | 50 | 51 | 50 | 51 | 25,700 | 51 |
| 2022-05-20 | 52 | 52 | 51 | 51 | 27,000 | 51 |
| 2022-05-19 | 50 | 51 | 50 | 51 | 19,700 | 51 |
| 2022-05-18 | 50 | 52 | 50 | 52 | 13,500 | 52 |
| 2022-05-17 | 50 | 51 | 50 | 50 | 8,000 | 50 |
| 2022-05-16 | 50 | 51 | 50 | 50 | 29,000 | 50 |
| 2022-05-13 | 50 | 52 | 50 | 50 | 98,300 | 50 |
| 2022-05-12 | 51 | 52 | 50 | 51 | 50,100 | 51 |
| 2022-05-11 | 51 | 51 | 50 | 50 | 88,600 | 50 |
| 2022-05-10 | 51 | 52 | 51 | 52 | 15,100 | 52 |
| 2022-05-09 | 51 | 52 | 50 | 52 | 133,000 | 52 |
| 2022-05-06 | 51 | 52 | 51 | 51 | 13,800 | 51 |
| 2022-05-02 | 51 | 52 | 51 | 52 | 14,700 | 52 |
| 2022-04-28 | 52 | 52 | 51 | 51 | 47,400 | 51 |
| 2022-04-27 | 51 | 51 | 50 | 51 | 111,900 | 51 |
| 2022-04-26 | 52 | 52 | 51 | 52 | 48,800 | 52 |
| 2022-04-25 | 51 | 52 | 51 | 52 | 15,700 | 52 |
| 2022-04-22 | 52 | 52 | 51 | 51 | 30,800 | 51 |
| 2022-04-21 | 53 | 53 | 52 | 52 | 4,900 | 52 |
| 2022-04-20 | 53 | 53 | 52 | 53 | 2,700 | 53 |
| 2022-04-19 | 52 | 52 | 51 | 52 | 44,200 | 52 |
| 2022-04-18 | 52 | 53 | 52 | 53 | 5,700 | 53 |
| 2022-04-15 | 53 | 53 | 52 | 52 | 5,800 | 52 |
| 2022-04-14 | 52 | 53 | 51 | 52 | 50,600 | 52 |
| 2022-04-13 | 51 | 53 | 51 | 53 | 26,400 | 53 |
| 2022-04-12 | 51 | 52 | 51 | 51 | 12,700 | 51 |
| 2022-04-11 | 52 | 52 | 51 | 51 | 26,100 | 51 |
| 2022-04-08 | 52 | 53 | 51 | 52 | 71,700 | 52 |
| 2022-04-07 | 53 | 53 | 52 | 52 | 13,100 | 52 |
| 2022-04-06 | 52 | 54 | 52 | 53 | 58,300 | 53 |
| 2022-04-05 | 53 | 53 | 52 | 53 | 23,500 | 53 |
| 2022-04-04 | 53 | 53 | 52 | 53 | 45,900 | 53 |
| 2022-04-01 | 52 | 53 | 52 | 52 | 21,600 | 52 |
| 2022-03-31 | 52 | 53 | 52 | 53 | 54,900 | 53 |
| 2022-03-30 | 52 | 53 | 52 | 52 | 53,100 | 52 |
| 2022-03-29 | 52 | 54 | 52 | 54 | 129,400 | 54 |
| 2022-03-28 | 53 | 53 | 52 | 52 | 54,100 | 52 |
| 2022-03-25 | 53 | 54 | 52 | 54 | 76,100 | 54 |
| 2022-03-24 | 52 | 53 | 52 | 53 | 30,900 | 53 |
| 2022-03-23 | 53 | 53 | 52 | 53 | 27,200 | 53 |
| 2022-03-22 | 53 | 53 | 52 | 53 | 36,700 | 53 |
| 2022-03-18 | 53 | 53 | 52 | 53 | 21,600 | 53 |
| 2022-03-17 | 53 | 53 | 52 | 53 | 49,600 | 53 |
| 2022-03-16 | 51 | 53 | 51 | 53 | 47,400 | 53 |
| 2022-03-15 | 50 | 52 | 50 | 51 | 67,900 | 51 |
| 2022-03-14 | 51 | 51 | 50 | 50 | 23,100 | 50 |
| 2022-03-11 | 51 | 51 | 50 | 51 | 22,900 | 51 |
| 2022-03-10 | 49 | 51 | 49 | 51 | 33,800 | 51 |
| 2022-03-09 | 50 | 51 | 50 | 50 | 20,100 | 50 |
| 2022-03-08 | 49 | 51 | 49 | 50 | 24,100 | 50 |
| 2022-03-07 | 50 | 51 | 49 | 51 | 43,100 | 51 |
| 2022-03-04 | 53 | 53 | 50 | 51 | 118,900 | 51 |
| 2022-03-03 | 50 | 53 | 50 | 53 | 238,400 | 53 |
| 2022-03-02 | 50 | 51 | 49 | 50 | 39,500 | 50 |
| 2022-03-01 | 49 | 51 | 49 | 51 | 45,000 | 51 |
| 2022-02-28 | 48 | 50 | 48 | 49 | 43,000 | 49 |
| 2022-02-25 | 48 | 49 | 48 | 48 | 32,600 | 48 |
| 2022-02-24 | 49 | 49 | 47 | 48 | 82,200 | 48 |
| 2022-02-22 | 49 | 49 | 48 | 49 | 56,100 | 49 |
| 2022-02-21 | 49 | 50 | 48 | 50 | 17,400 | 50 |
| 2022-02-18 | 49 | 49 | 48 | 49 | 20,500 | 49 |
| 2022-02-17 | 50 | 50 | 49 | 49 | 10,400 | 49 |
| 2022-02-16 | 49 | 50 | 48 | 50 | 21,700 | 50 |
| 2022-02-15 | 49 | 50 | 48 | 48 | 75,000 | 48 |
| 2022-02-14 | 50 | 50 | 49 | 49 | 40,200 | 49 |
| 2022-02-10 | 50 | 51 | 50 | 50 | 120,200 | 50 |
| 2022-02-09 | 50 | 51 | 49 | 50 | 44,100 | 50 |
| 2022-02-08 | 50 | 51 | 49 | 51 | 37,500 | 51 |
| 2022-02-07 | 50 | 51 | 49 | 50 | 54,900 | 50 |
| 2022-02-04 | 49 | 51 | 49 | 51 | 56,700 | 51 |
| 2022-02-03 | 51 | 51 | 49 | 50 | 22,600 | 50 |
| 2022-02-02 | 49 | 51 | 49 | 51 | 43,200 | 51 |
| 2022-02-01 | 47 | 49 | 47 | 49 | 64,300 | 49 |
| 2022-01-31 | 49 | 49 | 47 | 48 | 93,900 | 48 |
| 2022-01-28 | 48 | 49 | 48 | 48 | 61,500 | 48 |
| 2022-01-27 | 50 | 51 | 48 | 48 | 97,100 | 48 |
| 2022-01-26 | 51 | 51 | 50 | 51 | 33,400 | 51 |
| 2022-01-25 | 51 | 52 | 49 | 50 | 112,600 | 50 |
| 2022-01-24 | 50 | 51 | 50 | 50 | 35,100 | 50 |
| 2022-01-21 | 50 | 51 | 50 | 50 | 79,700 | 50 |
| 2022-01-20 | 51 | 52 | 51 | 51 | 93,500 | 51 |
| 2022-01-19 | 51 | 52 | 51 | 51 | 177,000 | 51 |
| 2022-01-18 | 51 | 53 | 51 | 52 | 130,500 | 52 |
| 2022-01-17 | 52 | 53 | 52 | 52 | 99,600 | 52 |
| 2022-01-14 | 53 | 54 | 52 | 52 | 97,500 | 52 |
| 2022-01-13 | 53 | 54 | 53 | 53 | 54,000 | 53 |
| 2022-01-12 | 53 | 54 | 52 | 53 | 404,600 | 53 |
| 2022-01-11 | 59 | 63 | 52 | 52 | 3,920,800 | 52 |
| 2022-01-07 | 55 | 55 | 54 | 55 | 265,500 | 55 |
| 2022-01-06 | 57 | 58 | 54 | 54 | 584,300 | 54 |
| 2022-01-05 | 59 | 59 | 57 | 57 | 56,600 | 57 |
| 2022-01-04 | 58 | 59 | 58 | 59 | 48,000 | 59 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
