8928 穴吹興産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 271 | 275 | 264 | 264 | 17,000 | 660 |
| 2007-12-27 | 257 | 257 | 256 | 256 | 6,000 | 640 |
| 2007-12-26 | 259 | 264 | 258 | 258 | 22,000 | 645 |
| 2007-12-25 | 258 | 258 | 257 | 257 | 22,000 | 642.50 |
| 2007-12-21 | 265 | 265 | 256 | 256 | 17,000 | 640 |
| 2007-12-20 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2007-12-19 | 260 | 265 | 260 | 265 | 3,000 | 662.50 |
| 2007-12-18 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2007-12-17 | 279 | 279 | 272 | 272 | 10,000 | 680 |
| 2007-12-14 | 284 | 284 | 278 | 280 | 15,000 | 700 |
| 2007-12-13 | 284 | 291 | 284 | 284 | 20,000 | 710 |
| 2007-12-12 | 284 | 284 | 284 | 284 | 2,000 | 710 |
| 2007-12-11 | 279 | 283 | 279 | 283 | 6,000 | 707.50 |
| 2007-12-10 | 272 | 279 | 272 | 279 | 14,000 | 697.50 |
| 2007-12-07 | 270 | 272 | 270 | 272 | 14,000 | 680 |
| 2007-12-06 | 274 | 274 | 270 | 270 | 41,000 | 675 |
| 2007-12-05 | 274 | 274 | 270 | 274 | 12,000 | 685 |
| 2007-12-04 | 273 | 274 | 273 | 274 | 8,000 | 685 |
| 2007-12-03 | 273 | 273 | 273 | 273 | 13,000 | 682.50 |
| 2007-11-30 | 270 | 273 | 265 | 273 | 22,000 | 682.50 |
| 2007-11-29 | 264 | 265 | 264 | 265 | 40,000 | 662.50 |
| 2007-11-28 | 260 | 261 | 260 | 261 | 5,000 | 652.50 |
| 2007-11-27 | 260 | 260 | 256 | 260 | 11,000 | 650 |
| 2007-11-26 | 260 | 260 | 255 | 260 | 45,000 | 650 |
| 2007-11-22 | 260 | 260 | 257 | 260 | 23,000 | 650 |
| 2007-11-21 | 260 | 261 | 260 | 261 | 9,000 | 652.50 |
| 2007-11-20 | 269 | 269 | 255 | 256 | 45,000 | 640 |
| 2007-11-19 | 269 | 269 | 269 | 269 | 3,000 | 672.50 |
| 2007-11-16 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2007-11-15 | 281 | 281 | 280 | 280 | 159,000 | 700 |
| 2007-11-14 | 270 | 285 | 270 | 280 | 3,000 | 700 |
| 2007-11-12 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 2007-11-09 | 278 | 278 | 278 | 278 | 2,000 | 695 |
| 2007-11-08 | 284 | 284 | 281 | 282 | 8,000 | 705 |
| 2007-11-07 | 283 | 286 | 283 | 285 | 109,000 | 712.50 |
| 2007-11-06 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2007-11-05 | 286 | 286 | 285 | 285 | 3,000 | 712.50 |
| 2007-11-02 | 293 | 293 | 290 | 290 | 12,000 | 725 |
| 2007-11-01 | 298 | 298 | 295 | 295 | 13,000 | 737.50 |
| 2007-10-31 | 290 | 297 | 290 | 297 | 14,000 | 742.50 |
| 2007-10-30 | 295 | 295 | 292 | 292 | 30,000 | 730 |
| 2007-10-29 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2007-10-26 | 278 | 278 | 278 | 278 | 4,000 | 695 |
| 2007-10-25 | 275 | 278 | 275 | 278 | 73,000 | 695 |
| 2007-10-24 | 274 | 280 | 274 | 280 | 80,000 | 700 |
| 2007-10-22 | 280 | 280 | 273 | 273 | 4,000 | 682.50 |
| 2007-10-19 | 283 | 283 | 283 | 283 | 1,000 | 707.50 |
| 2007-10-18 | 283 | 283 | 283 | 283 | 2,000 | 707.50 |
| 2007-10-17 | 283 | 283 | 281 | 281 | 92,000 | 702.50 |
| 2007-10-16 | 284 | 284 | 283 | 283 | 9,000 | 707.50 |
| 2007-10-15 | 284 | 284 | 284 | 284 | 5,000 | 710 |
| 2007-10-12 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2007-10-10 | 290 | 290 | 288 | 290 | 8,000 | 725 |
| 2007-10-09 | 282 | 293 | 282 | 293 | 11,000 | 732.50 |
| 2007-10-05 | 286 | 286 | 282 | 282 | 133,000 | 705 |
| 2007-10-04 | 286 | 286 | 286 | 286 | 2,000 | 715 |
| 2007-10-03 | 293 | 293 | 286 | 286 | 12,000 | 715 |
| 2007-10-02 | 292 | 293 | 292 | 293 | 6,000 | 732.50 |
| 2007-10-01 | 304 | 304 | 297 | 298 | 14,000 | 745 |
| 2007-09-28 | 300 | 300 | 295 | 298 | 19,000 | 745 |
| 2007-09-27 | 280 | 281 | 280 | 281 | 6,000 | 702.50 |
| 2007-09-26 | 269 | 276 | 269 | 276 | 16,000 | 690 |
| 2007-09-25 | 272 | 275 | 252 | 262 | 37,000 | 655 |
| 2007-09-21 | 274 | 275 | 272 | 272 | 18,000 | 680 |
| 2007-09-20 | 282 | 282 | 274 | 274 | 27,000 | 685 |
| 2007-09-19 | 280 | 280 | 280 | 280 | 3,000 | 700 |
| 2007-09-18 | 280 | 280 | 275 | 275 | 35,000 | 687.50 |
| 2007-09-14 | 280 | 280 | 278 | 280 | 81,000 | 700 |
| 2007-09-13 | 288 | 289 | 280 | 280 | 37,000 | 700 |
| 2007-09-12 | 290 | 291 | 285 | 285 | 23,000 | 712.50 |
| 2007-09-11 | 300 | 300 | 289 | 289 | 46,000 | 722.50 |
| 2007-09-10 | 303 | 303 | 290 | 300 | 22,000 | 750 |
| 2007-09-07 | 312 | 312 | 307 | 309 | 12,000 | 772.50 |
| 2007-09-06 | 309 | 309 | 305 | 309 | 81,000 | 772.50 |
| 2007-09-05 | 315 | 315 | 310 | 310 | 13,000 | 775 |
| 2007-09-04 | 321 | 321 | 315 | 315 | 11,000 | 787.50 |
| 2007-09-03 | 320 | 321 | 320 | 321 | 12,000 | 802.50 |
| 2007-08-31 | 312 | 318 | 312 | 318 | 6,000 | 795 |
| 2007-08-30 | 314 | 315 | 312 | 312 | 46,000 | 780 |
| 2007-08-29 | 304 | 305 | 303 | 304 | 17,000 | 760 |
| 2007-08-28 | 312 | 317 | 308 | 309 | 23,000 | 772.50 |
| 2007-08-27 | 315 | 318 | 310 | 312 | 28,000 | 780 |
| 2007-08-24 | 321 | 325 | 303 | 313 | 97,000 | 782.50 |
| 2007-08-23 | 290 | 293 | 286 | 293 | 7,000 | 732.50 |
| 2007-08-22 | 293 | 293 | 275 | 290 | 24,000 | 725 |
| 2007-08-21 | 300 | 300 | 293 | 293 | 13,000 | 732.50 |
| 2007-08-20 | 297 | 297 | 296 | 296 | 5,000 | 740 |
| 2007-08-17 | 298 | 299 | 290 | 295 | 25,000 | 737.50 |
| 2007-08-16 | 300 | 300 | 291 | 291 | 20,000 | 727.50 |
| 2007-08-15 | 300 | 301 | 294 | 300 | 17,000 | 750 |
| 2007-08-14 | 305 | 305 | 305 | 305 | 13,000 | 762.50 |
| 2007-08-13 | 307 | 307 | 306 | 307 | 3,000 | 767.50 |
| 2007-08-10 | 309 | 309 | 306 | 306 | 22,000 | 765 |
| 2007-08-09 | 310 | 313 | 310 | 310 | 8,000 | 775 |
| 2007-08-08 | 310 | 311 | 310 | 310 | 8,000 | 775 |
| 2007-08-07 | 311 | 311 | 311 | 311 | 168,000 | 777.50 |
| 2007-08-06 | 311 | 311 | 310 | 310 | 7,000 | 775 |
| 2007-08-03 | 312 | 312 | 312 | 312 | 3,000 | 780 |
| 2007-08-02 | 315 | 315 | 312 | 312 | 10,000 | 780 |
| 2007-08-01 | 319 | 319 | 313 | 313 | 19,000 | 782.50 |
| 2007-07-31 | 311 | 314 | 311 | 314 | 8,000 | 785 |
| 2007-07-30 | 314 | 314 | 308 | 311 | 13,000 | 777.50 |
| 2007-07-27 | 312 | 312 | 310 | 310 | 160,000 | 775 |
| 2007-07-26 | 313 | 314 | 310 | 313 | 176,000 | 782.50 |
| 2007-07-25 | 316 | 316 | 314 | 314 | 7,000 | 785 |
| 2007-07-24 | 317 | 317 | 315 | 316 | 5,000 | 790 |
| 2007-07-23 | 316 | 316 | 315 | 315 | 18,000 | 787.50 |
| 2007-07-20 | 318 | 320 | 318 | 319 | 9,000 | 797.50 |
| 2007-07-19 | 321 | 322 | 321 | 321 | 8,000 | 802.50 |
| 2007-07-18 | 319 | 320 | 319 | 320 | 120,000 | 800 |
| 2007-07-17 | 319 | 322 | 319 | 322 | 3,000 | 805 |
| 2007-07-13 | 318 | 319 | 318 | 319 | 5,000 | 797.50 |
| 2007-07-12 | 320 | 320 | 320 | 320 | 10,000 | 800 |
| 2007-07-11 | 322 | 323 | 320 | 320 | 7,000 | 800 |
| 2007-07-10 | 321 | 324 | 321 | 323 | 9,000 | 807.50 |
| 2007-07-09 | 324 | 324 | 322 | 324 | 92,000 | 810 |
| 2007-07-06 | 325 | 325 | 324 | 324 | 4,000 | 810 |
| 2007-07-05 | 326 | 327 | 325 | 325 | 10,000 | 812.50 |
| 2007-07-04 | 327 | 327 | 326 | 326 | 27,000 | 815 |
| 2007-07-03 | 327 | 327 | 327 | 327 | 4,000 | 817.50 |
| 2007-07-02 | 327 | 331 | 327 | 329 | 21,000 | 822.50 |
| 2007-06-29 | 332 | 333 | 324 | 325 | 31,000 | 812.50 |
| 2007-06-28 | 329 | 330 | 329 | 329 | 5,000 | 822.50 |
| 2007-06-27 | 329 | 329 | 321 | 321 | 31,000 | 802.50 |
| 2007-06-26 | 337 | 337 | 329 | 329 | 145,000 | 822.50 |
| 2007-06-25 | 344 | 345 | 343 | 343 | 475,000 | 857.50 |
| 2007-06-22 | 345 | 346 | 341 | 345 | 48,000 | 862.50 |
| 2007-06-21 | 347 | 347 | 343 | 343 | 23,000 | 857.50 |
| 2007-06-20 | 349 | 349 | 347 | 347 | 6,000 | 867.50 |
| 2007-06-19 | 347 | 348 | 346 | 348 | 27,000 | 870 |
| 2007-06-18 | 349 | 349 | 346 | 347 | 34,000 | 867.50 |
| 2007-06-15 | 342 | 345 | 340 | 345 | 28,000 | 862.50 |
| 2007-06-14 | 338 | 339 | 336 | 337 | 11,000 | 842.50 |
| 2007-06-13 | 334 | 337 | 334 | 334 | 20,000 | 835 |
| 2007-06-12 | 345 | 345 | 332 | 332 | 54,000 | 830 |
| 2007-06-11 | 344 | 345 | 344 | 345 | 22,000 | 862.50 |
| 2007-06-08 | 344 | 344 | 343 | 344 | 25,000 | 860 |
| 2007-06-07 | 343 | 343 | 342 | 343 | 16,000 | 857.50 |
| 2007-06-06 | 341 | 344 | 341 | 344 | 59,000 | 860 |
| 2007-06-05 | 340 | 342 | 340 | 341 | 17,000 | 852.50 |
| 2007-06-04 | 340 | 341 | 340 | 340 | 49,000 | 850 |
| 2007-06-01 | 338 | 338 | 336 | 336 | 32,000 | 840 |
| 2007-05-31 | 334 | 337 | 334 | 336 | 25,000 | 840 |
| 2007-05-30 | 334 | 337 | 332 | 333 | 25,000 | 832.50 |
| 2007-05-29 | 331 | 334 | 331 | 334 | 53,000 | 835 |
| 2007-05-28 | 328 | 333 | 326 | 331 | 36,000 | 827.50 |
| 2007-05-25 | 323 | 325 | 323 | 323 | 28,000 | 807.50 |
| 2007-05-24 | 318 | 320 | 318 | 320 | 20,000 | 800 |
| 2007-05-23 | 315 | 318 | 312 | 318 | 28,000 | 795 |
| 2007-05-22 | 317 | 317 | 316 | 316 | 5,000 | 790 |
| 2007-05-21 | 318 | 318 | 316 | 317 | 7,000 | 792.50 |
| 2007-05-18 | 316 | 316 | 314 | 315 | 13,000 | 787.50 |
| 2007-05-17 | 319 | 319 | 315 | 316 | 7,000 | 790 |
| 2007-05-16 | 315 | 318 | 315 | 318 | 12,000 | 795 |
| 2007-05-15 | 318 | 320 | 314 | 314 | 180,000 | 785 |
| 2007-05-14 | 319 | 320 | 317 | 317 | 29,000 | 792.50 |
| 2007-05-11 | 315 | 317 | 312 | 317 | 24,000 | 792.50 |
| 2007-05-10 | 319 | 319 | 310 | 311 | 185,000 | 777.50 |
| 2007-05-09 | 326 | 331 | 317 | 317 | 93,000 | 792.50 |
| 2007-05-08 | 326 | 327 | 326 | 326 | 17,000 | 815 |
| 2007-05-07 | 332 | 339 | 325 | 327 | 206,000 | 817.50 |
| 2007-05-02 | 327 | 330 | 327 | 330 | 19,000 | 825 |
| 2007-05-01 | 325 | 329 | 325 | 326 | 33,000 | 815 |
| 2007-04-27 | 325 | 325 | 323 | 325 | 27,000 | 812.50 |
| 2007-04-26 | 314 | 317 | 314 | 317 | 27,000 | 792.50 |
| 2007-04-25 | 322 | 322 | 310 | 312 | 167,000 | 780 |
| 2007-04-24 | 330 | 330 | 320 | 322 | 159,000 | 805 |
| 2007-04-23 | 330 | 331 | 330 | 330 | 39,000 | 825 |
| 2007-04-20 | 340 | 340 | 337 | 337 | 7,000 | 842.50 |
| 2007-04-19 | 343 | 343 | 343 | 343 | 1,000 | 857.50 |
| 2007-04-18 | 340 | 340 | 339 | 340 | 6,000 | 850 |
| 2007-04-17 | 342 | 342 | 339 | 339 | 104,000 | 847.50 |
| 2007-04-16 | 341 | 345 | 341 | 342 | 16,000 | 855 |
| 2007-04-13 | 345 | 345 | 342 | 342 | 15,000 | 855 |
| 2007-04-12 | 340 | 340 | 340 | 340 | 5,000 | 850 |
| 2007-04-11 | 347 | 347 | 340 | 343 | 31,000 | 857.50 |
| 2007-04-10 | 344 | 347 | 344 | 347 | 9,000 | 867.50 |
| 2007-04-09 | 341 | 344 | 340 | 344 | 11,000 | 860 |
| 2007-04-06 | 343 | 344 | 342 | 344 | 129,000 | 860 |
| 2007-04-05 | 345 | 345 | 341 | 345 | 15,000 | 862.50 |
| 2007-04-04 | 350 | 352 | 340 | 345 | 40,000 | 862.50 |
| 2007-04-03 | 349 | 349 | 343 | 344 | 10,000 | 860 |
| 2007-04-02 | 348 | 348 | 343 | 343 | 11,000 | 857.50 |
| 2007-03-30 | 345 | 345 | 343 | 345 | 14,000 | 862.50 |
| 2007-03-29 | 339 | 339 | 339 | 339 | 3,000 | 847.50 |
| 2007-03-28 | 345 | 345 | 343 | 343 | 4,000 | 857.50 |
| 2007-03-27 | 339 | 345 | 339 | 345 | 8,000 | 862.50 |
| 2007-03-26 | 342 | 342 | 338 | 342 | 10,000 | 855 |
| 2007-03-23 | 344 | 344 | 342 | 342 | 31,000 | 855 |
| 2007-03-22 | 342 | 347 | 342 | 347 | 4,000 | 867.50 |
| 2007-03-20 | 343 | 344 | 343 | 343 | 9,000 | 857.50 |
| 2007-03-19 | 343 | 350 | 342 | 343 | 26,000 | 857.50 |
| 2007-03-16 | 344 | 344 | 339 | 343 | 15,000 | 857.50 |
| 2007-03-15 | 347 | 348 | 342 | 342 | 8,000 | 855 |
| 2007-03-14 | 345 | 345 | 342 | 342 | 53,000 | 855 |
| 2007-03-13 | 349 | 350 | 349 | 350 | 7,000 | 875 |
| 2007-03-12 | 342 | 349 | 342 | 349 | 36,000 | 872.50 |
| 2007-03-09 | 335 | 337 | 335 | 337 | 9,000 | 842.50 |
| 2007-03-08 | 334 | 338 | 332 | 332 | 9,000 | 830 |
| 2007-03-07 | 331 | 341 | 330 | 331 | 101,000 | 827.50 |
| 2007-03-06 | 328 | 330 | 310 | 329 | 52,000 | 822.50 |
| 2007-03-05 | 330 | 335 | 327 | 329 | 24,000 | 822.50 |
| 2007-03-02 | 336 | 336 | 333 | 333 | 9,000 | 832.50 |
| 2007-03-01 | 344 | 344 | 337 | 338 | 15,000 | 845 |
| 2007-02-28 | 325 | 340 | 325 | 335 | 177,000 | 837.50 |
| 2007-02-27 | 351 | 353 | 350 | 350 | 7,000 | 875 |
| 2007-02-26 | 355 | 355 | 350 | 350 | 31,000 | 875 |
| 2007-02-23 | 349 | 357 | 344 | 352 | 39,000 | 880 |
| 2007-02-22 | 340 | 365 | 340 | 343 | 131,000 | 857.50 |
| 2007-02-21 | 355 | 355 | 345 | 345 | 57,000 | 862.50 |
| 2007-02-20 | 351 | 359 | 350 | 352 | 67,000 | 880 |
| 2007-02-19 | 363 | 363 | 353 | 353 | 29,000 | 882.50 |
| 2007-02-16 | 362 | 369 | 361 | 361 | 197,000 | 902.50 |
| 2007-02-15 | 371 | 374 | 360 | 365 | 80,000 | 912.50 |
| 2007-02-14 | 353 | 371 | 353 | 370 | 102,000 | 925 |
| 2007-02-13 | 349 | 351 | 346 | 351 | 44,000 | 877.50 |
| 2007-02-09 | 338 | 340 | 335 | 336 | 19,000 | 840 |
| 2007-02-08 | 340 | 340 | 337 | 338 | 8,000 | 845 |
| 2007-02-07 | 334 | 339 | 334 | 339 | 163,000 | 847.50 |
| 2007-02-06 | 340 | 340 | 335 | 335 | 8,000 | 837.50 |
| 2007-02-05 | 339 | 340 | 338 | 338 | 12,000 | 845 |
| 2007-02-02 | 338 | 338 | 337 | 337 | 4,000 | 842.50 |
| 2007-02-01 | 346 | 346 | 337 | 338 | 23,000 | 845 |
| 2007-01-31 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2007-01-30 | 345 | 345 | 338 | 338 | 10,000 | 845 |
| 2007-01-29 | 340 | 343 | 339 | 339 | 8,000 | 847.50 |
| 2007-01-26 | 341 | 341 | 337 | 337 | 162,000 | 842.50 |
| 2007-01-25 | 347 | 347 | 338 | 345 | 11,000 | 862.50 |
| 2007-01-24 | 346 | 355 | 343 | 347 | 48,000 | 867.50 |
| 2007-01-23 | 337 | 346 | 334 | 346 | 30,000 | 865 |
| 2007-01-22 | 333 | 337 | 333 | 337 | 28,000 | 842.50 |
| 2007-01-19 | 331 | 331 | 331 | 331 | 2,000 | 827.50 |
| 2007-01-18 | 331 | 336 | 331 | 336 | 126,000 | 840 |
| 2007-01-17 | 333 | 333 | 333 | 333 | 2,000 | 832.50 |
| 2007-01-16 | 334 | 334 | 333 | 333 | 2,000 | 832.50 |
| 2007-01-15 | 332 | 334 | 330 | 334 | 11,000 | 835 |
| 2007-01-12 | 328 | 337 | 327 | 337 | 14,000 | 842.50 |
| 2007-01-11 | 330 | 331 | 330 | 330 | 3,000 | 825 |
| 2007-01-10 | 328 | 328 | 328 | 328 | 84,000 | 820 |
| 2007-01-09 | 333 | 335 | 332 | 333 | 16,000 | 832.50 |
| 2007-01-05 | 337 | 337 | 335 | 335 | 3,000 | 837.50 |
| 2007-01-04 | 343 | 343 | 336 | 337 | 28,000 | 842.50 |
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
