[8105 東証2部] 堀田丸正 日足 時系列データ

[8105 東証2部] 堀田丸正 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09119.00119.00116.00117.00563006585200
2016-12-08119.00120.00116.00118.0017660020750500
2016-12-07118.00121.00117.00119.0024510029004500
2016-12-06118.00118.00116.00117.00813009514400
2016-12-05116.00118.00115.00117.0010240011945200
2016-12-02113.00116.00112.00116.0017050019492600
2016-12-01114.00117.00113.00113.0013080014952200
2016-11-30114.00114.00112.00113.00572006474000
2016-11-29113.00114.00112.00113.00795008964400
2016-11-28113.00113.00111.00113.0012200013723100
2016-11-25114.00114.00111.00112.0013440015103200
2016-11-24116.00116.00112.00114.0019650022297300
2016-11-22113.00116.00112.00116.0015030017055100
2016-11-21113.00115.00111.00114.0028660032487700
2016-11-18116.00119.00111.00111.0071020080145900
2016-11-17118.00120.00114.00115.0032550037896700
2016-11-16115.00123.00112.00119.0076350089278800
2016-11-15115.00116.00110.00115.0085480096116100
2016-11-14125.00130.00114.00114.002427900296277900
2016-11-11105.00144.00105.00118.00139123001743579600
2016-11-10101.00102.0099.00100.00741007411600
2016-11-09103.00103.0097.0098.0011480011344900
2016-11-08103.00103.00102.00102.002800286700
2016-11-07103.00103.00103.00103.006600679800
2016-11-04103.00103.00102.00102.00257002638600
2016-11-02103.00105.00103.00103.00191001973700
2016-11-01104.00105.00104.00104.00430004479000
2016-10-31104.00104.00103.00104.008600893900
2016-10-28104.00104.00103.00104.008700902100
2016-10-27103.00104.00103.00104.003700383300
2016-10-26103.00104.00102.00103.009500978300
2016-10-25104.00104.00103.00103.00210002171600
2016-10-24103.00104.00102.00104.00257002649800
2016-10-21104.00104.00102.00103.004400453900
2016-10-20103.00104.00102.00102.00436004487300
2016-10-19103.00103.00102.00103.00349003571500
2016-10-18102.00103.00102.00102.00398004081700
2016-10-17101.00102.00101.00101.00194001973300
2016-10-14100.00102.00100.00101.00236002372700
2016-10-13103.00103.00100.00102.00353003563700
2016-10-12103.00103.00101.00102.00146001498200
2016-10-11102.00103.00101.00103.00274002774200
2016-10-07102.00102.00101.00101.00191001930800
2016-10-06102.00102.00101.00102.006200631200
2016-10-05102.00103.00101.00101.00351003578700
2016-10-04102.00103.00101.00102.00237002412600
2016-10-03101.00107.00101.00102.0014790015323200
2016-09-3099.00101.0099.00100.00461004606000
2016-09-2998.00100.0098.0099.00603005953700
2016-09-28100.00101.0097.00100.0019610019423700
2016-09-2752.0056.0051.0051.00155000080691000
2016-09-2653.0056.0052.0053.0051100027431000
2016-09-2351.0053.0051.0052.00520002711000
2016-09-2152.0053.0051.0053.00610003171000
2016-09-2052.0053.0052.0053.00310001626000
2016-09-1653.0053.0053.0053.00420002226000
2016-09-1553.0053.0053.0053.0012000636000
2016-09-1454.0054.0054.0054.00190001026000
2016-09-1354.0055.0054.0054.009000491000
2016-09-1255.0055.0054.0054.00500002707000
2016-09-0955.0055.0055.0055.004000220000
2016-09-0855.0055.0055.0055.00480002640000
2016-09-0755.0055.0055.0055.00240001320000
2016-09-0653.0056.0053.0055.001280007042000
2016-09-0554.0054.0053.0054.00540002898000
2016-09-0253.0054.0053.0053.005000266000
2016-09-0153.0054.0053.0054.00240001288000
2016-08-3153.0054.0053.0053.00320001700000
2016-08-3053.0053.0053.0053.0011000583000
2016-08-2953.0053.0053.0053.00500002650000
2016-08-2655.0055.0053.0053.00870004666000
2016-08-2555.0055.0054.0055.0010000549000
2016-08-2455.0056.0055.0055.0016000881000
2016-08-2355.0056.0054.0055.00330001815000
2016-08-2254.0056.0054.0056.0018500010154000
2016-08-1954.0055.0053.0054.0021800011738000
2016-08-1854.0058.0054.0055.0092200051542000
2016-08-1755.0055.0055.0055.00820004510000
2016-08-1655.0055.0055.0055.0017000935000
2016-08-1556.0056.0056.0056.00210001176000
2016-08-1255.0057.0055.0057.00800004439000
2016-08-1057.0057.0055.0056.001650009208000
2016-08-0953.0056.0052.0056.0045600024638000
2016-08-0852.0053.0051.0052.00650003387000
2016-08-0552.0052.0051.0052.00410002111000
2016-08-0451.0052.0051.0051.00900004591000
2016-08-0351.0052.0050.0050.0036700018624000
2016-08-0251.0051.0050.0051.00360001835000
2016-08-0151.0052.0051.0051.00570002908000
2016-07-2951.0052.0051.0051.00690003530000
2016-07-2854.0054.0051.0051.0034100017735000
2016-07-2752.0056.0052.0053.0038100020762000
2016-07-2653.0053.0051.0052.001430007447000
2016-07-2552.0053.0051.0053.001240006506000
2016-07-2251.0052.0050.0052.00840004282000
2016-07-2153.0053.0051.0052.001180006127000
2016-07-2052.0053.0052.0053.00310001614000
2016-07-1953.0053.0053.0053.00100053000
2016-07-1553.0053.0052.0053.00340001790000
2016-07-1452.0054.0052.0054.0018000953000
2016-07-1353.0053.0053.0053.00260001378000
2016-07-1254.0054.0052.0053.00720003810000
2016-07-1153.0054.0052.0054.00390002067000
2016-07-0852.0052.0052.0052.004000208000
2016-07-0753.0053.0051.0052.00210001086000
2016-07-0652.0052.0052.0052.0011000572000
2016-07-0552.0053.0052.0053.001400007289000
2016-07-0453.0054.0053.0053.00330001750000
2016-07-0152.0053.0052.0053.00320001676000
2016-06-3052.0052.0051.0052.00290001504000
2016-06-2951.0052.0050.0052.00360001845000
2016-06-2851.0051.0050.0051.00600003045000
2016-06-2750.0051.0049.0051.00280001400000
2016-06-2452.0052.0047.0050.0037700018518000
2016-06-2353.0053.0052.0052.0010000521000
2016-06-2252.0053.0051.0053.00370001918000
2016-06-2153.0053.0051.0052.00930004817000
2016-06-2052.0053.0052.0053.00920004846000
2016-06-1752.0052.0051.0052.00750003889000
2016-06-1653.0053.0051.0051.001160006000000
2016-06-1553.0054.0052.0054.00380002013000
2016-06-1455.0055.0052.0054.0027300014675000
2016-06-1356.0056.0055.0055.00760004192000
2016-06-1055.0056.0055.0056.00570003164000
2016-06-0955.0057.0055.0057.00950005273000
2016-06-0856.0056.0056.0056.00950005320000
2016-06-0757.0057.0056.0056.00750004218000
2016-06-0657.0058.0057.0057.00700003996000
2016-06-0357.0058.0057.0057.00460002623000
2016-06-0257.0057.0057.0057.00280001596000
2016-06-0157.0058.0057.0057.001580009008000
2016-05-3157.0057.0057.0057.00590003363000
2016-05-3057.0058.0057.0058.003000173000
2016-05-2757.0058.0057.0057.00460002628000
2016-05-2657.0057.0057.0057.00740004218000
2016-05-2558.0058.0056.0056.001180006765000
2016-05-2457.0057.0056.0057.00390002222000
2016-05-2357.0057.0057.0057.00320001824000
2016-05-2057.0058.0056.0057.00640003635000
2016-05-1956.0057.0056.0057.001370007805000
2016-05-1858.0058.0056.0056.001050005991000
2016-05-1758.0058.0057.0058.00360002081000
2016-05-1660.0061.0057.0058.0035800020989000
2016-05-1359.0062.0059.0061.0030900018811000
2016-05-1260.0061.0058.0059.0039400023184000
2016-05-1158.0061.0058.0060.001410008329000
2016-05-1057.0058.0056.0058.00750004306000
2016-05-0956.0057.0056.0057.00220001246000
2016-05-0657.0057.0056.0057.008000451000
2016-05-0256.0057.0056.0057.00640003587000
2016-04-2857.0057.0056.0057.00630003534000
2016-04-2757.0057.0056.0057.00410002299000
2016-04-2658.0058.0056.0057.0033300018793000
2016-04-2558.0058.0057.0058.0014000804000
2016-04-2257.0058.0056.0057.00490002793000
2016-04-2158.0058.0056.0057.001120006353000
2016-04-2056.0059.0056.0057.0029300016740000
2016-04-1955.0056.0055.0055.00440002448000
2016-04-1855.0055.0054.0054.00850004616000
2016-04-1558.0058.0055.0056.0043400024236000
2016-04-1458.0060.0057.0057.0021100012279000
2016-04-1357.0058.0057.0057.00560003202000
2016-04-1258.0059.0056.0057.0048100027454000
2016-04-1154.0071.0054.0057.002432000146887000
2016-04-0852.0054.0052.0054.00880004687000
2016-04-0752.0053.0052.0053.00240001270000
2016-04-0652.0053.0052.0052.00370001931000
2016-04-0554.0054.0052.0053.001240006595000
2016-04-0455.0055.0054.0054.001170006330000
2016-04-0157.0057.0055.0055.001060005951000
2016-03-3157.0058.0056.0057.001060006099000
2016-03-3058.0058.0057.0057.001040005946000
2016-03-2959.0059.0057.0058.001480008627000
2016-03-2861.0062.0060.0061.00550003356000
2016-03-2561.0062.0061.0061.00520003194000
2016-03-2462.0062.0060.0061.00640003886000
2016-03-2362.0062.0061.0061.00550003387000
2016-03-2261.0061.0061.0061.00390002379000
2016-03-1860.0061.0059.0061.00900005396000
2016-03-1762.0063.0060.0061.001590009752000
2016-03-1662.0062.0061.0062.00570003495000
2016-03-1561.0062.0060.0061.001360008290000
2016-03-1460.0061.0060.0060.001060006400000
2016-03-1159.0059.0058.0059.00310001828000
2016-03-1059.0059.0058.0059.00270001590000
2016-03-0959.0059.0058.0058.00270001571000
2016-03-0861.0061.0057.0059.0017300010176000
2016-03-0762.0062.0060.0060.001090006582000
2016-03-0460.0062.0060.0061.0019800011937000
2016-03-0358.0059.0058.0059.00660003845000
2016-03-0258.0058.0057.0058.00410002374000
2016-03-0158.0058.0056.0057.001190006771000
2016-02-2959.0059.0057.0058.0020500011957000
2016-02-2658.0058.0058.0058.00620003596000
2016-02-2557.0059.0056.0057.001210006941000
2016-02-2456.0057.0055.0056.00500002796000
2016-02-2355.0061.0055.0056.0063400036636000
2016-02-2255.0056.0054.0055.00710003910000
2016-02-1953.0056.0053.0056.001660009055000
2016-02-1853.0054.0053.0053.00840004492000
2016-02-1753.0053.0052.0053.00720003769000
2016-02-1650.0053.0050.0053.00900004636000
2016-02-1549.0051.0049.0051.00990004935000
2016-02-1251.0051.0047.0048.0033800016510000
2016-02-1053.0053.0051.0051.001620008349000
2016-02-0953.0054.0052.0052.001060005600000
2016-02-0854.0055.0053.0054.00460002480000
2016-02-0555.0056.0054.0054.001270006994000
2016-02-0455.0057.0055.0056.00920005179000
2016-02-0357.0057.0055.0055.001700009485000
2016-02-0257.0059.0057.0057.001060006093000
2016-02-0157.0058.0055.0058.0018800010561000
2016-01-2955.0057.0055.0056.001160006432000
2016-01-2855.0056.0055.0055.00590003265000
2016-01-2755.0056.0055.0055.00530002954000
2016-01-2653.0055.0053.0055.001000005383000
2016-01-2554.0055.0053.0054.00710003838000
2016-01-2252.0054.0052.0053.001330006983000
2016-01-2153.0054.0051.0051.001180006201000
2016-01-2056.0057.0053.0054.001680009209000
2016-01-1955.0056.0055.0056.001080005985000
2016-01-1853.0055.0052.0055.001450007714000
2016-01-1555.0056.0054.0054.001270006927000
2016-01-1455.0055.0054.0055.0032100017502000
2016-01-1355.0057.0055.0057.001090006115000
2016-01-1257.0058.0055.0055.0024300013688000
2016-01-0856.0057.0056.0057.00780004383000
2016-01-0757.0058.0056.0056.0021000011867000
2016-01-0659.0061.0058.0058.0043200025707000
2016-01-0556.0059.0056.0059.00760004377000
2016-01-0457.0058.0057.0057.001060006043000
2015-12-3057.0057.0056.0057.001760009936000
2015-12-2956.0057.0055.0057.001070006000000
2015-12-2854.0057.0054.0056.0022700012573000
2015-12-2556.0056.0053.0053.0041700022825000
2015-12-2457.0058.0056.0056.0019100010923000
2015-12-2259.0060.0057.0058.0067700039610000
2015-12-2161.0061.0060.0060.001300007857000
2015-12-1863.0063.0062.0062.00500003112000
2015-12-1763.0063.0062.0063.00750004724000
2015-12-1662.0063.0061.0063.001180007317000
2015-12-1561.0062.0061.0061.00750004576000
2015-12-1461.0061.0061.0061.00730004453000
2015-12-1162.0062.0062.0062.00550003410000
2015-12-1064.0064.0061.0061.0040000025054000
2015-12-0965.0066.0064.0064.001170007604000
2015-12-0865.0066.0064.0066.0022600014710000
2015-12-0766.0066.0065.0065.0018200011978000
2015-12-0464.0067.0063.0066.0055800036394000
2015-12-0364.0065.0064.0064.00740004737000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog