8928 穴吹興産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 344 | 352 | 344 | 350 | 41,000 | 875 |
| 2005-12-29 | 348 | 352 | 343 | 352 | 81,000 | 880 |
| 2005-12-28 | 350 | 350 | 341 | 346 | 112,000 | 865 |
| 2005-12-27 | 352 | 354 | 345 | 347 | 77,000 | 867.50 |
| 2005-12-26 | 358 | 358 | 352 | 352 | 144,000 | 880 |
| 2005-12-22 | 352 | 355 | 350 | 352 | 237,000 | 880 |
| 2005-12-21 | 350 | 351 | 346 | 346 | 90,000 | 865 |
| 2005-12-20 | 353 | 355 | 346 | 346 | 117,000 | 865 |
| 2005-12-19 | 355 | 355 | 348 | 353 | 267,000 | 882.50 |
| 2005-12-16 | 352 | 352 | 341 | 345 | 170,000 | 862.50 |
| 2005-12-15 | 350 | 361 | 350 | 353 | 112,000 | 882.50 |
| 2005-12-14 | 352 | 355 | 340 | 349 | 264,000 | 872.50 |
| 2005-12-13 | 365 | 366 | 357 | 360 | 224,000 | 900 |
| 2005-12-12 | 377 | 377 | 363 | 370 | 433,000 | 925 |
| 2005-12-09 | 377 | 377 | 355 | 363 | 353,000 | 907.50 |
| 2005-12-08 | 371 | 378 | 350 | 353 | 1,031,000 | 882.50 |
| 2005-12-07 | 330 | 363 | 330 | 359 | 890,000 | 897.50 |
| 2005-12-06 | 316 | 322 | 314 | 320 | 240,000 | 800 |
| 2005-12-05 | 316 | 318 | 314 | 316 | 149,000 | 790 |
| 2005-12-02 | 315 | 316 | 312 | 314 | 210,000 | 785 |
| 2005-12-01 | 302 | 309 | 302 | 309 | 88,000 | 772.50 |
| 2005-11-30 | 297 | 302 | 297 | 301 | 106,000 | 752.50 |
| 2005-11-29 | 297 | 302 | 297 | 299 | 137,000 | 747.50 |
| 2005-11-28 | 306 | 306 | 300 | 303 | 74,000 | 757.50 |
| 2005-11-25 | 310 | 310 | 290 | 306 | 174,000 | 765 |
| 2005-11-24 | 313 | 316 | 310 | 310 | 164,000 | 775 |
| 2005-11-22 | 320 | 320 | 312 | 314 | 163,000 | 785 |
| 2005-11-21 | 330 | 330 | 321 | 321 | 116,000 | 802.50 |
| 2005-11-18 | 330 | 332 | 323 | 330 | 159,000 | 825 |
| 2005-11-17 | 345 | 345 | 337 | 344 | 73,000 | 860 |
| 2005-11-16 | 341 | 347 | 340 | 345 | 55,000 | 862.50 |
| 2005-11-15 | 354 | 354 | 342 | 342 | 22,000 | 855 |
| 2005-11-14 | 352 | 355 | 352 | 352 | 22,000 | 880 |
| 2005-11-11 | 340 | 353 | 340 | 352 | 28,000 | 880 |
| 2005-11-10 | 354 | 359 | 346 | 348 | 14,000 | 870 |
| 2005-11-09 | 369 | 369 | 350 | 351 | 40,000 | 877.50 |
| 2005-11-08 | 375 | 375 | 362 | 364 | 29,000 | 910 |
| 2005-11-07 | 381 | 383 | 352 | 375 | 76,000 | 937.50 |
| 2005-11-04 | 371 | 380 | 371 | 376 | 65,000 | 940 |
| 2005-11-02 | 384 | 389 | 370 | 370 | 160,000 | 925 |
| 2005-11-01 | 354 | 379 | 354 | 379 | 275,000 | 947.50 |
| 2005-10-31 | 338 | 355 | 336 | 344 | 113,000 | 860 |
| 2005-10-28 | 330 | 334 | 326 | 333 | 36,000 | 832.50 |
| 2005-10-27 | 324 | 329 | 324 | 326 | 21,000 | 815 |
| 2005-10-26 | 318 | 320 | 315 | 320 | 41,000 | 800 |
| 2005-10-25 | 319 | 319 | 318 | 318 | 12,000 | 795 |
| 2005-10-24 | 320 | 321 | 319 | 319 | 16,000 | 797.50 |
| 2005-10-21 | 328 | 328 | 317 | 320 | 28,000 | 800 |
| 2005-10-20 | 316 | 325 | 316 | 324 | 26,000 | 810 |
| 2005-10-19 | 317 | 321 | 315 | 316 | 32,000 | 790 |
| 2005-10-18 | 320 | 320 | 315 | 317 | 8,000 | 792.50 |
| 2005-10-17 | 325 | 325 | 316 | 316 | 20,000 | 790 |
| 2005-10-14 | 323 | 325 | 320 | 320 | 13,000 | 800 |
| 2005-10-13 | 316 | 323 | 315 | 323 | 24,000 | 807.50 |
| 2005-10-12 | 312 | 318 | 310 | 313 | 20,000 | 782.50 |
| 2005-10-11 | 315 | 317 | 310 | 311 | 19,000 | 777.50 |
| 2005-10-07 | 311 | 317 | 310 | 311 | 38,000 | 777.50 |
| 2005-10-06 | 322 | 322 | 310 | 320 | 23,000 | 800 |
| 2005-10-05 | 330 | 330 | 322 | 322 | 27,000 | 805 |
| 2005-10-04 | 349 | 349 | 330 | 333 | 32,000 | 832.50 |
| 2005-10-03 | 350 | 350 | 331 | 338 | 17,000 | 845 |
| 2005-09-30 | 346 | 346 | 335 | 344 | 29,000 | 860 |
| 2005-09-29 | 360 | 370 | 343 | 344 | 148,000 | 860 |
| 2005-09-28 | 324 | 346 | 321 | 346 | 110,000 | 865 |
| 2005-09-27 | 309 | 324 | 309 | 316 | 94,000 | 790 |
| 2005-09-26 | 940 | 948 | 925 | 925 | 178,000 | 770.83 |
| 2005-09-22 | 926 | 939 | 926 | 935 | 96,000 | 779.17 |
| 2005-09-21 | 936 | 940 | 919 | 922 | 113,000 | 768.33 |
| 2005-09-20 | 915 | 919 | 915 | 919 | 40,000 | 765.83 |
| 2005-09-16 | 908 | 917 | 907 | 914 | 55,000 | 761.67 |
| 2005-09-15 | 914 | 914 | 904 | 906 | 64,000 | 755 |
| 2005-09-14 | 915 | 915 | 910 | 913 | 44,000 | 760.83 |
| 2005-09-13 | 920 | 920 | 914 | 915 | 62,000 | 762.50 |
| 2005-09-12 | 922 | 929 | 911 | 922 | 68,000 | 768.33 |
| 2005-09-09 | 923 | 930 | 913 | 929 | 106,000 | 774.17 |
| 2005-09-08 | 949 | 949 | 920 | 930 | 323,000 | 775 |
| 2005-09-07 | 1,000 | 1,005 | 974 | 985 | 216,000 | 820.83 |
| 2005-09-06 | 948 | 948 | 930 | 930 | 23,000 | 775 |
| 2005-09-05 | 945 | 950 | 931 | 939 | 36,000 | 782.50 |
| 2005-09-02 | 935 | 949 | 935 | 949 | 111,000 | 790.83 |
| 2005-09-01 | 930 | 932 | 917 | 930 | 31,000 | 775 |
| 2005-08-31 | 912 | 935 | 911 | 927 | 41,000 | 772.50 |
| 2005-08-30 | 910 | 911 | 909 | 911 | 28,000 | 759.17 |
| 2005-08-29 | 900 | 900 | 895 | 900 | 17,000 | 750 |
| 2005-08-26 | 901 | 910 | 901 | 901 | 18,000 | 750.83 |
| 2005-08-25 | 905 | 905 | 900 | 901 | 33,000 | 750.83 |
| 2005-08-24 | 911 | 920 | 901 | 905 | 51,000 | 754.17 |
| 2005-08-23 | 940 | 949 | 916 | 920 | 150,000 | 766.67 |
| 2005-08-22 | 924 | 939 | 901 | 910 | 210,000 | 758.33 |
| 2005-08-19 | 860 | 860 | 843 | 854 | 52,000 | 711.67 |
| 2005-08-18 | 890 | 890 | 865 | 875 | 44,000 | 729.17 |
| 2005-08-17 | 899 | 899 | 890 | 890 | 22,000 | 741.67 |
| 2005-08-16 | 885 | 900 | 877 | 900 | 18,000 | 750 |
| 2005-08-15 | 885 | 890 | 881 | 885 | 9,000 | 737.50 |
| 2005-08-12 | 900 | 900 | 880 | 898 | 28,000 | 748.33 |
| 2005-08-11 | 910 | 910 | 895 | 900 | 39,000 | 750 |
| 2005-08-10 | 895 | 895 | 890 | 890 | 16,000 | 741.67 |
| 2005-08-09 | 890 | 900 | 890 | 895 | 15,000 | 745.83 |
| 2005-08-08 | 875 | 880 | 875 | 880 | 4,000 | 733.33 |
| 2005-08-05 | 875 | 875 | 865 | 865 | 9,000 | 720.83 |
| 2005-08-04 | 894 | 894 | 865 | 880 | 21,000 | 733.33 |
| 2005-08-03 | 903 | 904 | 884 | 885 | 24,000 | 737.50 |
| 2005-08-02 | 912 | 915 | 901 | 903 | 22,000 | 752.50 |
| 2005-08-01 | 900 | 930 | 900 | 912 | 47,000 | 760 |
| 2005-07-29 | 900 | 905 | 895 | 899 | 27,000 | 749.17 |
| 2005-07-28 | 901 | 901 | 881 | 895 | 14,000 | 745.83 |
| 2005-07-27 | 907 | 912 | 900 | 900 | 31,000 | 750 |
| 2005-07-26 | 909 | 915 | 909 | 912 | 17,000 | 760 |
| 2005-07-25 | 929 | 930 | 910 | 919 | 20,000 | 765.83 |
| 2005-07-22 | 923 | 930 | 901 | 930 | 32,000 | 775 |
| 2005-07-21 | 934 | 934 | 920 | 931 | 10,000 | 775.83 |
| 2005-07-20 | 933 | 939 | 917 | 934 | 19,000 | 778.33 |
| 2005-07-19 | 905 | 923 | 902 | 923 | 20,000 | 769.17 |
| 2005-07-15 | 960 | 960 | 911 | 925 | 78,000 | 770.83 |
| 2005-07-14 | 885 | 934 | 880 | 934 | 148,000 | 778.33 |
| 2005-07-13 | 866 | 870 | 850 | 866 | 34,000 | 721.67 |
| 2005-07-12 | 871 | 871 | 867 | 867 | 21,000 | 722.50 |
| 2005-07-11 | 889 | 889 | 870 | 870 | 34,000 | 725 |
| 2005-07-08 | 854 | 887 | 854 | 879 | 33,000 | 732.50 |
| 2005-07-07 | 833 | 854 | 830 | 854 | 23,000 | 711.67 |
| 2005-07-06 | 825 | 830 | 824 | 830 | 23,000 | 691.67 |
| 2005-07-05 | 810 | 820 | 809 | 820 | 35,000 | 683.33 |
| 2005-07-04 | 810 | 813 | 809 | 812 | 15,000 | 676.67 |
| 2005-07-01 | 816 | 816 | 808 | 814 | 11,000 | 678.33 |
| 2005-06-30 | 820 | 820 | 806 | 816 | 14,000 | 680 |
| 2005-06-29 | 835 | 840 | 825 | 840 | 3,000 | 700 |
| 2005-06-28 | 823 | 849 | 823 | 841 | 4,000 | 700.83 |
| 2005-06-27 | 799 | 810 | 799 | 810 | 9,000 | 675 |
| 2005-06-24 | 857 | 857 | 801 | 823 | 47,000 | 685.83 |
| 2005-06-23 | 877 | 877 | 835 | 861 | 26,000 | 717.50 |
| 2005-06-22 | 878 | 890 | 877 | 885 | 31,000 | 737.50 |
| 2005-06-21 | 880 | 884 | 874 | 876 | 63,000 | 730 |
| 2005-06-20 | 835 | 880 | 830 | 880 | 53,000 | 733.33 |
| 2005-06-17 | 810 | 820 | 802 | 820 | 39,000 | 683.33 |
| 2005-06-16 | 810 | 810 | 800 | 801 | 21,000 | 667.50 |
| 2005-06-15 | 790 | 805 | 782 | 805 | 75,000 | 670.83 |
| 2005-06-14 | 800 | 805 | 781 | 785 | 51,000 | 654.17 |
| 2005-06-13 | 811 | 820 | 780 | 795 | 135,000 | 662.50 |
| 2005-06-10 | 750 | 800 | 750 | 761 | 78,000 | 634.17 |
| 2005-06-09 | 695 | 728 | 695 | 728 | 63,000 | 606.67 |
| 2005-06-08 | 675 | 688 | 675 | 682 | 27,000 | 568.33 |
| 2005-06-07 | 625 | 668 | 625 | 668 | 36,000 | 556.67 |
| 2005-06-06 | 629 | 644 | 629 | 644 | 11,000 | 536.67 |
| 2005-06-03 | 614 | 620 | 614 | 620 | 7,000 | 516.67 |
| 2005-06-02 | 601 | 609 | 601 | 609 | 4,000 | 507.50 |
| 2005-06-01 | 607 | 609 | 600 | 600 | 10,000 | 500 |
| 2005-05-31 | 608 | 608 | 601 | 601 | 6,000 | 500.83 |
| 2005-05-30 | 611 | 611 | 590 | 609 | 11,000 | 507.50 |
| 2005-05-27 | 607 | 607 | 607 | 607 | 1,000 | 505.83 |
| 2005-05-26 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2005-05-25 | 605 | 605 | 595 | 595 | 8,000 | 495.83 |
| 2005-05-24 | 598 | 610 | 598 | 605 | 8,000 | 504.17 |
| 2005-05-23 | 584 | 585 | 584 | 585 | 2,000 | 487.50 |
| 2005-05-20 | 600 | 600 | 582 | 583 | 14,000 | 485.83 |
| 2005-05-19 | 595 | 600 | 581 | 600 | 8,000 | 500 |
| 2005-05-17 | 601 | 601 | 595 | 595 | 14,000 | 495.83 |
| 2005-05-16 | 620 | 620 | 609 | 609 | 9,000 | 507.50 |
| 2005-05-13 | 620 | 620 | 620 | 620 | 2,000 | 516.67 |
| 2005-05-12 | 609 | 615 | 600 | 615 | 14,000 | 512.50 |
| 2005-05-11 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 2005-05-10 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 2005-05-09 | 609 | 609 | 609 | 609 | 1,000 | 507.50 |
| 2005-05-06 | 610 | 610 | 610 | 610 | 4,000 | 508.33 |
| 2005-05-02 | 614 | 614 | 614 | 614 | 2,000 | 511.67 |
| 2005-04-28 | 617 | 617 | 600 | 615 | 5,000 | 512.50 |
| 2005-04-27 | 599 | 599 | 599 | 599 | 1,000 | 499.17 |
| 2005-04-26 | 599 | 599 | 599 | 599 | 1,000 | 499.17 |
| 2005-04-25 | 590 | 590 | 590 | 590 | 2,000 | 491.67 |
| 2005-04-22 | 605 | 605 | 605 | 605 | 1,000 | 504.17 |
| 2005-04-21 | 570 | 580 | 570 | 580 | 5,000 | 483.33 |
| 2005-04-20 | 600 | 600 | 580 | 580 | 5,000 | 483.33 |
| 2005-04-19 | 605 | 605 | 604 | 604 | 6,000 | 503.33 |
| 2005-04-18 | 580 | 580 | 551 | 551 | 19,000 | 459.17 |
| 2005-04-15 | 605 | 605 | 590 | 590 | 9,000 | 491.67 |
| 2005-04-13 | 618 | 618 | 618 | 618 | 1,000 | 515 |
| 2005-04-12 | 619 | 619 | 615 | 615 | 4,000 | 512.50 |
| 2005-04-11 | 620 | 620 | 620 | 620 | 1,000 | 516.67 |
| 2005-04-08 | 615 | 615 | 611 | 611 | 3,000 | 509.17 |
| 2005-04-07 | 615 | 615 | 615 | 615 | 1,000 | 512.50 |
| 2005-04-06 | 610 | 614 | 610 | 614 | 5,000 | 511.67 |
| 2005-04-05 | 620 | 620 | 610 | 610 | 2,000 | 508.33 |
| 2005-04-04 | 613 | 617 | 613 | 617 | 2,000 | 514.17 |
| 2005-04-01 | 610 | 613 | 602 | 613 | 9,000 | 510.83 |
| 2005-03-31 | 599 | 599 | 599 | 599 | 2,000 | 499.17 |
| 2005-03-30 | 618 | 618 | 595 | 595 | 11,000 | 495.83 |
| 2005-03-29 | 620 | 620 | 602 | 602 | 8,000 | 501.67 |
| 2005-03-28 | 620 | 620 | 610 | 610 | 6,000 | 508.33 |
| 2005-03-25 | 638 | 638 | 618 | 620 | 9,000 | 516.67 |
| 2005-03-24 | 640 | 640 | 630 | 640 | 8,000 | 533.33 |
| 2005-03-23 | 647 | 647 | 638 | 638 | 9,000 | 531.67 |
| 2005-03-22 | 640 | 647 | 639 | 647 | 7,000 | 539.17 |
| 2005-03-18 | 626 | 630 | 626 | 630 | 3,000 | 525 |
| 2005-03-17 | 630 | 630 | 625 | 630 | 4,000 | 525 |
| 2005-03-16 | 630 | 635 | 625 | 625 | 3,000 | 520.83 |
| 2005-03-15 | 650 | 650 | 638 | 638 | 2,000 | 531.67 |
| 2005-03-14 | 650 | 650 | 650 | 650 | 3,000 | 541.67 |
| 2005-03-11 | 635 | 641 | 635 | 640 | 3,000 | 533.33 |
| 2005-03-10 | 650 | 650 | 640 | 640 | 3,000 | 533.33 |
| 2005-03-09 | 640 | 655 | 639 | 650 | 42,000 | 541.67 |
| 2005-03-08 | 646 | 646 | 611 | 620 | 9,000 | 516.67 |
| 2005-03-07 | 608 | 641 | 608 | 640 | 66,000 | 533.33 |
| 2005-03-04 | 604 | 608 | 604 | 608 | 4,000 | 506.67 |
| 2005-03-03 | 602 | 603 | 598 | 598 | 15,000 | 498.33 |
| 2005-03-02 | 596 | 605 | 582 | 596 | 30,000 | 496.67 |
| 2005-03-01 | 597 | 597 | 581 | 581 | 4,000 | 484.17 |
| 2005-02-28 | 577 | 590 | 577 | 590 | 17,000 | 491.67 |
| 2005-02-25 | 560 | 570 | 560 | 570 | 4,000 | 475 |
| 2005-02-24 | 565 | 565 | 558 | 558 | 5,000 | 465 |
| 2005-02-23 | 560 | 582 | 560 | 582 | 7,000 | 485 |
| 2005-02-22 | 550 | 580 | 550 | 575 | 32,000 | 479.17 |
| 2005-02-21 | 545 | 560 | 540 | 540 | 17,000 | 450 |
| 2005-02-18 | 561 | 561 | 515 | 515 | 27,000 | 429.17 |
| 2005-02-17 | 604 | 604 | 560 | 560 | 17,000 | 466.67 |
| 2005-02-16 | 609 | 619 | 609 | 612 | 9,000 | 510 |
| 2005-02-15 | 599 | 605 | 599 | 605 | 3,000 | 504.17 |
| 2005-02-14 | 595 | 595 | 595 | 595 | 1,000 | 495.83 |
| 2005-02-10 | 586 | 586 | 586 | 586 | 2,000 | 488.33 |
| 2005-02-09 | 581 | 586 | 580 | 586 | 3,000 | 488.33 |
| 2005-02-08 | 582 | 582 | 582 | 582 | 3,000 | 485 |
| 2005-02-07 | 587 | 587 | 586 | 586 | 3,000 | 488.33 |
| 2005-02-04 | 587 | 587 | 587 | 587 | 1,000 | 489.17 |
| 2005-02-03 | 586 | 586 | 585 | 585 | 2,000 | 487.50 |
| 2005-02-01 | 598 | 598 | 585 | 585 | 9,000 | 487.50 |
| 2005-01-31 | 595 | 595 | 580 | 594 | 9,000 | 495 |
| 2005-01-28 | 565 | 565 | 558 | 560 | 6,000 | 466.67 |
| 2005-01-27 | 573 | 573 | 560 | 560 | 6,000 | 466.67 |
| 2005-01-26 | 565 | 580 | 563 | 563 | 6,000 | 469.17 |
| 2005-01-25 | 590 | 595 | 590 | 595 | 3,000 | 495.83 |
| 2005-01-24 | 598 | 598 | 598 | 598 | 1,000 | 498.33 |
| 2005-01-20 | 599 | 600 | 599 | 600 | 2,000 | 500 |
| 2005-01-19 | 619 | 619 | 595 | 595 | 15,000 | 495.83 |
| 2005-01-18 | 645 | 649 | 610 | 619 | 9,000 | 515.83 |
| 2005-01-17 | 680 | 680 | 640 | 650 | 8,000 | 541.67 |
| 2005-01-14 | 623 | 700 | 622 | 670 | 34,000 | 558.33 |
| 2005-01-13 | 580 | 610 | 580 | 610 | 13,000 | 508.33 |
| 2005-01-12 | 579 | 579 | 567 | 579 | 14,000 | 482.50 |
| 2005-01-11 | 581 | 581 | 568 | 577 | 12,000 | 480.83 |
| 2005-01-07 | 550 | 580 | 550 | 580 | 12,000 | 483.33 |
| 2005-01-06 | 533 | 542 | 532 | 540 | 16,000 | 450 |
| 2005-01-05 | 534 | 534 | 530 | 530 | 5,000 | 441.67 |
| 2005-01-04 | 530 | 535 | 530 | 535 | 11,000 | 445.83 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→0.1株 [2013-03-27]1株→2株 [2005-09-27]1株→3株 [2004-12-27]1株→2株
