8928 穴吹興産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 339 | 340 | 338 | 340 | 24,000 | 850 |
| 2006-12-28 | 334 | 334 | 333 | 333 | 4,000 | 832.50 |
| 2006-12-27 | 343 | 343 | 337 | 337 | 3,000 | 842.50 |
| 2006-12-26 | 344 | 344 | 337 | 343 | 4,000 | 857.50 |
| 2006-12-25 | 340 | 340 | 335 | 335 | 8,000 | 837.50 |
| 2006-12-22 | 346 | 346 | 338 | 345 | 25,000 | 862.50 |
| 2006-12-21 | 345 | 345 | 343 | 345 | 14,000 | 862.50 |
| 2006-12-20 | 338 | 343 | 338 | 343 | 7,000 | 857.50 |
| 2006-12-19 | 340 | 340 | 338 | 338 | 9,000 | 845 |
| 2006-12-18 | 346 | 346 | 340 | 340 | 19,000 | 850 |
| 2006-12-15 | 342 | 346 | 342 | 346 | 14,000 | 865 |
| 2006-12-14 | 342 | 342 | 342 | 342 | 6,000 | 855 |
| 2006-12-13 | 341 | 341 | 341 | 341 | 7,000 | 852.50 |
| 2006-12-12 | 340 | 342 | 340 | 342 | 10,000 | 855 |
| 2006-12-11 | 344 | 344 | 340 | 340 | 18,000 | 850 |
| 2006-12-08 | 339 | 340 | 339 | 340 | 46,000 | 850 |
| 2006-12-07 | 337 | 339 | 337 | 339 | 15,000 | 847.50 |
| 2006-12-06 | 338 | 338 | 330 | 333 | 57,000 | 832.50 |
| 2006-12-05 | 350 | 350 | 338 | 338 | 28,000 | 845 |
| 2006-12-04 | 340 | 348 | 339 | 348 | 31,000 | 870 |
| 2006-12-01 | 338 | 338 | 330 | 336 | 43,000 | 840 |
| 2006-11-30 | 330 | 330 | 316 | 324 | 37,000 | 810 |
| 2006-11-29 | 319 | 327 | 318 | 327 | 22,000 | 817.50 |
| 2006-11-28 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2006-11-24 | 311 | 323 | 311 | 323 | 2,000 | 807.50 |
| 2006-11-22 | 307 | 315 | 298 | 315 | 24,000 | 787.50 |
| 2006-11-21 | 310 | 311 | 310 | 310 | 4,000 | 775 |
| 2006-11-20 | 321 | 321 | 312 | 313 | 10,000 | 782.50 |
| 2006-11-17 | 320 | 321 | 318 | 321 | 6,000 | 802.50 |
| 2006-11-16 | 320 | 325 | 320 | 320 | 4,000 | 800 |
| 2006-11-15 | 326 | 326 | 315 | 320 | 167,000 | 800 |
| 2006-11-14 | 327 | 329 | 327 | 329 | 4,000 | 822.50 |
| 2006-11-13 | 325 | 325 | 323 | 323 | 8,000 | 807.50 |
| 2006-11-10 | 329 | 329 | 327 | 327 | 3,000 | 817.50 |
| 2006-11-09 | 328 | 328 | 328 | 328 | 86,000 | 820 |
| 2006-11-08 | 329 | 329 | 328 | 328 | 7,000 | 820 |
| 2006-11-07 | 334 | 334 | 328 | 331 | 27,000 | 827.50 |
| 2006-11-06 | 334 | 334 | 329 | 332 | 26,000 | 830 |
| 2006-11-02 | 332 | 332 | 332 | 332 | 4,000 | 830 |
| 2006-11-01 | 335 | 335 | 330 | 330 | 20,000 | 825 |
| 2006-10-31 | 331 | 332 | 331 | 332 | 2,000 | 830 |
| 2006-10-30 | 335 | 335 | 331 | 332 | 25,000 | 830 |
| 2006-10-27 | 335 | 335 | 333 | 333 | 6,000 | 832.50 |
| 2006-10-26 | 334 | 340 | 334 | 340 | 57,000 | 850 |
| 2006-10-25 | 336 | 336 | 334 | 334 | 20,000 | 835 |
| 2006-10-24 | 339 | 340 | 333 | 335 | 111,000 | 837.50 |
| 2006-10-23 | 342 | 342 | 329 | 340 | 22,000 | 850 |
| 2006-10-20 | 342 | 345 | 340 | 340 | 21,000 | 850 |
| 2006-10-19 | 339 | 341 | 335 | 339 | 24,000 | 847.50 |
| 2006-10-18 | 337 | 337 | 337 | 337 | 5,000 | 842.50 |
| 2006-10-17 | 335 | 341 | 332 | 340 | 96,000 | 850 |
| 2006-10-16 | 330 | 331 | 328 | 331 | 22,000 | 827.50 |
| 2006-10-13 | 331 | 334 | 330 | 330 | 4,000 | 825 |
| 2006-10-12 | 330 | 331 | 330 | 331 | 9,000 | 827.50 |
| 2006-10-11 | 332 | 332 | 331 | 331 | 14,000 | 827.50 |
| 2006-10-10 | 329 | 332 | 328 | 332 | 10,000 | 830 |
| 2006-10-06 | 341 | 341 | 336 | 336 | 130,000 | 840 |
| 2006-10-05 | 350 | 350 | 341 | 342 | 13,000 | 855 |
| 2006-10-04 | 342 | 343 | 338 | 338 | 16,000 | 845 |
| 2006-10-03 | 343 | 343 | 340 | 342 | 4,000 | 855 |
| 2006-10-02 | 348 | 348 | 345 | 345 | 14,000 | 862.50 |
| 2006-09-29 | 337 | 340 | 335 | 338 | 48,000 | 845 |
| 2006-09-28 | 334 | 340 | 334 | 340 | 7,000 | 850 |
| 2006-09-27 | 330 | 334 | 330 | 334 | 14,000 | 835 |
| 2006-09-26 | 331 | 332 | 330 | 331 | 10,000 | 827.50 |
| 2006-09-25 | 330 | 336 | 330 | 336 | 10,000 | 840 |
| 2006-09-22 | 335 | 335 | 330 | 330 | 11,000 | 825 |
| 2006-09-21 | 339 | 339 | 335 | 335 | 16,000 | 837.50 |
| 2006-09-20 | 341 | 345 | 331 | 332 | 31,000 | 830 |
| 2006-09-19 | 344 | 344 | 338 | 344 | 19,000 | 860 |
| 2006-09-15 | 345 | 346 | 345 | 345 | 11,000 | 862.50 |
| 2006-09-14 | 342 | 345 | 337 | 345 | 22,000 | 862.50 |
| 2006-09-13 | 348 | 350 | 345 | 345 | 27,000 | 862.50 |
| 2006-09-12 | 350 | 351 | 348 | 348 | 18,000 | 870 |
| 2006-09-11 | 358 | 358 | 350 | 350 | 17,000 | 875 |
| 2006-09-08 | 350 | 358 | 350 | 354 | 40,000 | 885 |
| 2006-09-07 | 351 | 357 | 350 | 351 | 28,000 | 877.50 |
| 2006-09-06 | 352 | 355 | 352 | 353 | 33,000 | 882.50 |
| 2006-09-05 | 357 | 360 | 355 | 357 | 16,000 | 892.50 |
| 2006-09-04 | 362 | 362 | 346 | 360 | 37,000 | 900 |
| 2006-09-01 | 368 | 368 | 360 | 362 | 14,000 | 905 |
| 2006-08-31 | 365 | 365 | 360 | 361 | 16,000 | 902.50 |
| 2006-08-30 | 375 | 375 | 363 | 363 | 51,000 | 907.50 |
| 2006-08-29 | 360 | 376 | 360 | 362 | 114,000 | 905 |
| 2006-08-28 | 356 | 356 | 343 | 351 | 72,000 | 877.50 |
| 2006-08-25 | 369 | 370 | 357 | 358 | 54,000 | 895 |
| 2006-08-24 | 375 | 377 | 364 | 368 | 113,000 | 920 |
| 2006-08-23 | 374 | 385 | 372 | 381 | 437,000 | 952.50 |
| 2006-08-22 | 348 | 376 | 345 | 364 | 353,000 | 910 |
| 2006-08-21 | 350 | 350 | 335 | 338 | 138,000 | 845 |
| 2006-08-18 | 326 | 329 | 322 | 329 | 12,000 | 822.50 |
| 2006-08-17 | 320 | 329 | 320 | 326 | 193,000 | 815 |
| 2006-08-16 | 316 | 319 | 314 | 318 | 36,000 | 795 |
| 2006-08-15 | 313 | 318 | 312 | 314 | 14,000 | 785 |
| 2006-08-14 | 312 | 314 | 310 | 312 | 9,000 | 780 |
| 2006-08-11 | 312 | 313 | 312 | 313 | 7,000 | 782.50 |
| 2006-08-10 | 306 | 311 | 303 | 311 | 169,000 | 777.50 |
| 2006-08-09 | 312 | 312 | 307 | 310 | 15,000 | 775 |
| 2006-08-08 | 307 | 314 | 307 | 312 | 20,000 | 780 |
| 2006-08-07 | 311 | 315 | 310 | 314 | 15,000 | 785 |
| 2006-08-04 | 310 | 317 | 310 | 316 | 19,000 | 790 |
| 2006-08-03 | 319 | 319 | 310 | 310 | 24,000 | 775 |
| 2006-08-02 | 310 | 311 | 310 | 311 | 4,000 | 777.50 |
| 2006-08-01 | 314 | 318 | 310 | 314 | 26,000 | 785 |
| 2006-07-31 | 316 | 316 | 302 | 306 | 156,000 | 765 |
| 2006-07-28 | 303 | 306 | 302 | 306 | 7,000 | 765 |
| 2006-07-27 | 298 | 305 | 298 | 304 | 24,000 | 760 |
| 2006-07-26 | 305 | 305 | 300 | 300 | 15,000 | 750 |
| 2006-07-25 | 304 | 305 | 304 | 304 | 20,000 | 760 |
| 2006-07-24 | 301 | 303 | 301 | 303 | 14,000 | 757.50 |
| 2006-07-21 | 304 | 308 | 303 | 305 | 29,000 | 762.50 |
| 2006-07-20 | 303 | 310 | 303 | 305 | 23,000 | 762.50 |
| 2006-07-19 | 301 | 306 | 290 | 306 | 115,000 | 765 |
| 2006-07-18 | 320 | 320 | 300 | 308 | 50,000 | 770 |
| 2006-07-14 | 320 | 322 | 318 | 322 | 8,000 | 805 |
| 2006-07-13 | 325 | 326 | 320 | 325 | 17,000 | 812.50 |
| 2006-07-12 | 330 | 330 | 327 | 327 | 20,000 | 817.50 |
| 2006-07-11 | 331 | 333 | 330 | 333 | 29,000 | 832.50 |
| 2006-07-10 | 330 | 335 | 329 | 335 | 79,000 | 837.50 |
| 2006-07-07 | 334 | 336 | 334 | 336 | 9,000 | 840 |
| 2006-07-06 | 333 | 334 | 332 | 334 | 30,000 | 835 |
| 2006-07-05 | 340 | 340 | 334 | 340 | 38,000 | 850 |
| 2006-07-04 | 345 | 345 | 342 | 343 | 39,000 | 857.50 |
| 2006-07-03 | 345 | 347 | 339 | 345 | 118,000 | 862.50 |
| 2006-06-30 | 346 | 346 | 338 | 340 | 23,000 | 850 |
| 2006-06-29 | 342 | 342 | 337 | 341 | 13,000 | 852.50 |
| 2006-06-28 | 334 | 337 | 330 | 337 | 34,000 | 842.50 |
| 2006-06-27 | 350 | 350 | 340 | 344 | 43,000 | 860 |
| 2006-06-26 | 350 | 354 | 346 | 354 | 66,000 | 885 |
| 2006-06-23 | 346 | 350 | 345 | 349 | 36,000 | 872.50 |
| 2006-06-22 | 352 | 352 | 350 | 352 | 17,000 | 880 |
| 2006-06-21 | 353 | 353 | 347 | 348 | 17,000 | 870 |
| 2006-06-20 | 351 | 352 | 348 | 352 | 24,000 | 880 |
| 2006-06-19 | 350 | 354 | 349 | 349 | 31,000 | 872.50 |
| 2006-06-16 | 354 | 358 | 351 | 351 | 44,000 | 877.50 |
| 2006-06-15 | 349 | 350 | 343 | 349 | 28,000 | 872.50 |
| 2006-06-14 | 330 | 343 | 327 | 343 | 52,000 | 857.50 |
| 2006-06-13 | 336 | 338 | 334 | 334 | 46,000 | 835 |
| 2006-06-12 | 336 | 343 | 335 | 343 | 30,000 | 857.50 |
| 2006-06-09 | 331 | 346 | 327 | 346 | 70,000 | 865 |
| 2006-06-08 | 345 | 345 | 332 | 337 | 61,000 | 842.50 |
| 2006-06-07 | 357 | 365 | 348 | 351 | 39,000 | 877.50 |
| 2006-06-06 | 365 | 370 | 364 | 365 | 42,000 | 912.50 |
| 2006-06-05 | 362 | 377 | 362 | 375 | 103,000 | 937.50 |
| 2006-06-02 | 355 | 370 | 335 | 360 | 146,000 | 900 |
| 2006-06-01 | 369 | 369 | 357 | 357 | 95,000 | 892.50 |
| 2006-05-31 | 356 | 377 | 355 | 363 | 159,000 | 907.50 |
| 2006-05-30 | 363 | 363 | 355 | 359 | 53,000 | 897.50 |
| 2006-05-29 | 360 | 363 | 359 | 360 | 59,000 | 900 |
| 2006-05-26 | 361 | 362 | 358 | 360 | 19,000 | 900 |
| 2006-05-25 | 360 | 364 | 355 | 360 | 25,000 | 900 |
| 2006-05-24 | 361 | 365 | 357 | 360 | 25,000 | 900 |
| 2006-05-23 | 365 | 365 | 360 | 360 | 12,000 | 900 |
| 2006-05-22 | 368 | 374 | 363 | 370 | 51,000 | 925 |
| 2006-05-19 | 351 | 370 | 351 | 370 | 46,000 | 925 |
| 2006-05-18 | 355 | 359 | 346 | 351 | 52,000 | 877.50 |
| 2006-05-17 | 365 | 365 | 350 | 361 | 190,000 | 902.50 |
| 2006-05-16 | 382 | 382 | 360 | 365 | 121,000 | 912.50 |
| 2006-05-15 | 380 | 382 | 377 | 382 | 62,000 | 955 |
| 2006-05-12 | 383 | 390 | 383 | 384 | 58,000 | 960 |
| 2006-05-11 | 385 | 388 | 381 | 388 | 49,000 | 970 |
| 2006-05-10 | 393 | 393 | 383 | 388 | 88,000 | 970 |
| 2006-05-09 | 392 | 398 | 391 | 392 | 58,000 | 980 |
| 2006-05-08 | 394 | 397 | 392 | 393 | 55,000 | 982.50 |
| 2006-05-02 | 391 | 396 | 390 | 394 | 69,000 | 985 |
| 2006-05-01 | 392 | 393 | 389 | 390 | 84,000 | 975 |
| 2006-04-28 | 394 | 395 | 380 | 387 | 86,000 | 967.50 |
| 2006-04-27 | 396 | 399 | 387 | 394 | 136,000 | 985 |
| 2006-04-26 | 398 | 408 | 390 | 399 | 357,000 | 997.50 |
| 2006-04-25 | 392 | 399 | 390 | 398 | 293,000 | 995 |
| 2006-04-24 | 400 | 404 | 391 | 397 | 793,000 | 992.50 |
| 2006-04-21 | 364 | 398 | 363 | 375 | 1,057,000 | 937.50 |
| 2006-04-20 | 363 | 366 | 360 | 365 | 75,000 | 912.50 |
| 2006-04-19 | 360 | 365 | 359 | 362 | 40,000 | 905 |
| 2006-04-18 | 356 | 362 | 355 | 361 | 45,000 | 902.50 |
| 2006-04-17 | 363 | 364 | 358 | 358 | 90,000 | 895 |
| 2006-04-14 | 365 | 366 | 363 | 365 | 41,000 | 912.50 |
| 2006-04-13 | 364 | 365 | 362 | 364 | 30,000 | 910 |
| 2006-04-12 | 362 | 364 | 361 | 364 | 39,000 | 910 |
| 2006-04-11 | 362 | 364 | 361 | 363 | 60,000 | 907.50 |
| 2006-04-10 | 362 | 365 | 361 | 364 | 104,000 | 910 |
| 2006-04-07 | 365 | 365 | 361 | 361 | 99,000 | 902.50 |
| 2006-04-06 | 361 | 365 | 359 | 364 | 216,000 | 910 |
| 2006-04-05 | 369 | 369 | 362 | 365 | 71,000 | 912.50 |
| 2006-04-04 | 366 | 370 | 366 | 369 | 58,000 | 922.50 |
| 2006-04-03 | 362 | 368 | 360 | 368 | 73,000 | 920 |
| 2006-03-31 | 362 | 365 | 362 | 365 | 28,000 | 912.50 |
| 2006-03-30 | 369 | 369 | 365 | 365 | 34,000 | 912.50 |
| 2006-03-29 | 365 | 365 | 361 | 365 | 23,000 | 912.50 |
| 2006-03-28 | 365 | 365 | 363 | 363 | 16,000 | 907.50 |
| 2006-03-27 | 368 | 370 | 365 | 365 | 35,000 | 912.50 |
| 2006-03-24 | 369 | 370 | 365 | 369 | 56,000 | 922.50 |
| 2006-03-23 | 361 | 366 | 361 | 366 | 60,000 | 915 |
| 2006-03-22 | 362 | 365 | 360 | 360 | 90,000 | 900 |
| 2006-03-20 | 355 | 361 | 355 | 360 | 52,000 | 900 |
| 2006-03-17 | 363 | 363 | 352 | 353 | 37,000 | 882.50 |
| 2006-03-16 | 359 | 361 | 356 | 357 | 40,000 | 892.50 |
| 2006-03-15 | 363 | 370 | 356 | 364 | 79,000 | 910 |
| 2006-03-14 | 370 | 378 | 359 | 373 | 477,000 | 932.50 |
| 2006-03-13 | 354 | 356 | 348 | 355 | 40,000 | 887.50 |
| 2006-03-10 | 348 | 351 | 344 | 350 | 64,000 | 875 |
| 2006-03-09 | 336 | 346 | 336 | 346 | 41,000 | 865 |
| 2006-03-08 | 337 | 338 | 330 | 336 | 65,000 | 840 |
| 2006-03-07 | 350 | 350 | 341 | 341 | 29,000 | 852.50 |
| 2006-03-06 | 345 | 351 | 345 | 348 | 46,000 | 870 |
| 2006-03-03 | 345 | 352 | 342 | 349 | 45,000 | 872.50 |
| 2006-03-02 | 358 | 358 | 347 | 347 | 83,000 | 867.50 |
| 2006-03-01 | 350 | 350 | 344 | 350 | 53,000 | 875 |
| 2006-02-28 | 358 | 358 | 340 | 356 | 60,000 | 890 |
| 2006-02-27 | 353 | 361 | 353 | 356 | 45,000 | 890 |
| 2006-02-24 | 352 | 357 | 346 | 357 | 64,000 | 892.50 |
| 2006-02-23 | 339 | 352 | 339 | 352 | 81,000 | 880 |
| 2006-02-22 | 344 | 351 | 340 | 342 | 79,000 | 855 |
| 2006-02-21 | 310 | 334 | 310 | 334 | 262,000 | 835 |
| 2006-02-20 | 330 | 340 | 320 | 320 | 226,000 | 800 |
| 2006-02-17 | 365 | 369 | 350 | 362 | 190,000 | 905 |
| 2006-02-16 | 376 | 376 | 353 | 366 | 119,000 | 915 |
| 2006-02-15 | 377 | 385 | 371 | 378 | 182,000 | 945 |
| 2006-02-14 | 347 | 369 | 331 | 369 | 221,000 | 922.50 |
| 2006-02-13 | 371 | 378 | 356 | 357 | 176,000 | 892.50 |
| 2006-02-10 | 383 | 392 | 360 | 380 | 281,000 | 950 |
| 2006-02-09 | 399 | 400 | 376 | 388 | 202,000 | 970 |
| 2006-02-08 | 401 | 407 | 389 | 391 | 426,000 | 977.50 |
| 2006-02-07 | 385 | 409 | 383 | 406 | 1,139,000 | 1,015 |
| 2006-02-06 | 388 | 388 | 375 | 383 | 470,000 | 957.50 |
| 2006-02-03 | 359 | 390 | 358 | 390 | 488,000 | 975 |
| 2006-02-02 | 357 | 361 | 355 | 358 | 55,000 | 895 |
| 2006-02-01 | 355 | 359 | 354 | 354 | 84,000 | 885 |
| 2006-01-31 | 356 | 358 | 352 | 353 | 85,000 | 882.50 |
| 2006-01-30 | 364 | 365 | 351 | 352 | 118,000 | 880 |
| 2006-01-27 | 355 | 358 | 350 | 355 | 95,000 | 887.50 |
| 2006-01-26 | 357 | 357 | 349 | 355 | 94,000 | 887.50 |
| 2006-01-25 | 349 | 358 | 348 | 354 | 113,000 | 885 |
| 2006-01-24 | 337 | 345 | 336 | 336 | 114,000 | 840 |
| 2006-01-23 | 332 | 338 | 326 | 333 | 113,000 | 832.50 |
| 2006-01-20 | 363 | 367 | 348 | 349 | 111,000 | 872.50 |
| 2006-01-19 | 340 | 361 | 340 | 354 | 121,000 | 885 |
| 2006-01-18 | 360 | 368 | 318 | 341 | 394,000 | 852.50 |
| 2006-01-17 | 390 | 398 | 370 | 376 | 750,000 | 940 |
| 2006-01-16 | 363 | 394 | 361 | 390 | 634,000 | 975 |
| 2006-01-13 | 365 | 368 | 360 | 368 | 223,000 | 920 |
| 2006-01-12 | 350 | 360 | 350 | 360 | 187,000 | 900 |
| 2006-01-11 | 350 | 352 | 348 | 350 | 107,000 | 875 |
| 2006-01-10 | 347 | 349 | 346 | 346 | 117,000 | 865 |
| 2006-01-06 | 347 | 348 | 344 | 346 | 101,000 | 865 |
| 2006-01-05 | 350 | 350 | 344 | 346 | 71,000 | 865 |
| 2006-01-04 | 350 | 352 | 349 | 350 | 70,000 | 875 |
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
