8928 穴吹興産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 135 | 135 | 133 | 135 | 38,000 | 337.50 |
| 2008-12-29 | 130 | 135 | 130 | 133 | 44,000 | 332.50 |
| 2008-12-26 | 131 | 135 | 131 | 133 | 39,000 | 332.50 |
| 2008-12-25 | 129 | 135 | 129 | 135 | 17,000 | 337.50 |
| 2008-12-24 | 142 | 149 | 137 | 137 | 65,000 | 342.50 |
| 2008-12-22 | 147 | 149 | 138 | 149 | 113,000 | 372.50 |
| 2008-12-19 | 142 | 145 | 142 | 145 | 78,000 | 362.50 |
| 2008-12-18 | 140 | 142 | 139 | 142 | 97,000 | 355 |
| 2008-12-17 | 140 | 142 | 137 | 140 | 127,000 | 350 |
| 2008-12-16 | 135 | 139 | 135 | 138 | 89,000 | 345 |
| 2008-12-15 | 128 | 137 | 128 | 135 | 133,000 | 337.50 |
| 2008-12-12 | 132 | 133 | 126 | 126 | 162,000 | 315 |
| 2008-12-11 | 140 | 154 | 132 | 136 | 630,000 | 340 |
| 2008-12-10 | 93 | 110 | 93 | 110 | 75,000 | 275 |
| 2008-12-09 | 105 | 108 | 97 | 97 | 39,000 | 242.50 |
| 2008-12-08 | 105 | 105 | 103 | 105 | 15,000 | 262.50 |
| 2008-12-05 | 103 | 108 | 100 | 104 | 43,000 | 260 |
| 2008-12-04 | 115 | 115 | 102 | 103 | 104,000 | 257.50 |
| 2008-12-03 | 119 | 119 | 113 | 113 | 18,000 | 282.50 |
| 2008-12-02 | 123 | 123 | 119 | 120 | 42,000 | 300 |
| 2008-12-01 | 124 | 124 | 122 | 123 | 41,000 | 307.50 |
| 2008-11-28 | 131 | 131 | 126 | 131 | 26,000 | 327.50 |
| 2008-11-27 | 125 | 127 | 123 | 123 | 9,000 | 307.50 |
| 2008-11-26 | 122 | 125 | 121 | 121 | 7,000 | 302.50 |
| 2008-11-25 | 128 | 128 | 125 | 125 | 21,000 | 312.50 |
| 2008-11-21 | 125 | 126 | 120 | 125 | 30,000 | 312.50 |
| 2008-11-20 | 130 | 130 | 126 | 126 | 26,000 | 315 |
| 2008-11-19 | 133 | 133 | 132 | 132 | 7,000 | 330 |
| 2008-11-18 | 130 | 131 | 128 | 131 | 15,000 | 327.50 |
| 2008-11-17 | 131 | 133 | 129 | 132 | 15,000 | 330 |
| 2008-11-14 | 135 | 135 | 132 | 132 | 13,000 | 330 |
| 2008-11-13 | 132 | 140 | 130 | 134 | 23,000 | 335 |
| 2008-11-12 | 131 | 135 | 131 | 132 | 29,000 | 330 |
| 2008-11-11 | 133 | 134 | 132 | 132 | 21,000 | 330 |
| 2008-11-10 | 133 | 141 | 133 | 136 | 38,000 | 340 |
| 2008-11-07 | 148 | 148 | 138 | 143 | 45,000 | 357.50 |
| 2008-11-06 | 151 | 156 | 149 | 150 | 36,000 | 375 |
| 2008-11-05 | 160 | 160 | 160 | 160 | 3,000 | 400 |
| 2008-11-04 | 152 | 173 | 148 | 155 | 101,000 | 387.50 |
| 2008-10-31 | 155 | 157 | 145 | 145 | 38,000 | 362.50 |
| 2008-10-30 | 155 | 160 | 153 | 158 | 96,000 | 395 |
| 2008-10-29 | 145 | 148 | 140 | 140 | 30,000 | 350 |
| 2008-10-28 | 135 | 135 | 117 | 130 | 80,000 | 325 |
| 2008-10-27 | 137 | 143 | 125 | 125 | 117,000 | 312.50 |
| 2008-10-24 | 146 | 146 | 139 | 142 | 36,000 | 355 |
| 2008-10-23 | 141 | 155 | 140 | 155 | 73,000 | 387.50 |
| 2008-10-22 | 152 | 152 | 146 | 147 | 98,000 | 367.50 |
| 2008-10-21 | 150 | 157 | 150 | 152 | 45,000 | 380 |
| 2008-10-20 | 145 | 149 | 144 | 148 | 47,000 | 370 |
| 2008-10-17 | 162 | 164 | 149 | 150 | 46,000 | 375 |
| 2008-10-16 | 155 | 162 | 154 | 156 | 78,000 | 390 |
| 2008-10-15 | 168 | 174 | 164 | 171 | 77,000 | 427.50 |
| 2008-10-14 | 167 | 177 | 151 | 177 | 179,000 | 442.50 |
| 2008-10-10 | 133 | 136 | 126 | 127 | 103,000 | 317.50 |
| 2008-10-09 | 131 | 138 | 131 | 138 | 42,000 | 345 |
| 2008-10-08 | 137 | 140 | 134 | 134 | 75,000 | 335 |
| 2008-10-07 | 130 | 143 | 130 | 140 | 84,000 | 350 |
| 2008-10-06 | 152 | 154 | 145 | 145 | 92,000 | 362.50 |
| 2008-10-03 | 152 | 160 | 152 | 157 | 50,000 | 392.50 |
| 2008-10-02 | 162 | 162 | 158 | 159 | 17,000 | 397.50 |
| 2008-10-01 | 167 | 167 | 161 | 162 | 49,000 | 405 |
| 2008-09-30 | 156 | 164 | 153 | 164 | 89,000 | 410 |
| 2008-09-29 | 157 | 167 | 157 | 164 | 26,000 | 410 |
| 2008-09-26 | 160 | 163 | 155 | 159 | 45,000 | 397.50 |
| 2008-09-25 | 160 | 166 | 150 | 160 | 104,000 | 400 |
| 2008-09-24 | 182 | 185 | 162 | 162 | 72,000 | 405 |
| 2008-09-22 | 194 | 194 | 187 | 190 | 75,000 | 475 |
| 2008-09-19 | 190 | 196 | 188 | 193 | 108,000 | 482.50 |
| 2008-09-18 | 190 | 190 | 182 | 190 | 118,000 | 475 |
| 2008-09-17 | 194 | 200 | 190 | 194 | 124,000 | 485 |
| 2008-09-16 | 170 | 189 | 168 | 189 | 225,000 | 472.50 |
| 2008-09-12 | 173 | 187 | 173 | 187 | 226,000 | 467.50 |
| 2008-09-11 | 156 | 181 | 156 | 166 | 309,000 | 415 |
| 2008-09-10 | 149 | 155 | 144 | 155 | 63,000 | 387.50 |
| 2008-09-09 | 145 | 153 | 145 | 152 | 88,000 | 380 |
| 2008-09-08 | 136 | 145 | 136 | 142 | 115,000 | 355 |
| 2008-09-05 | 133 | 137 | 128 | 132 | 204,000 | 330 |
| 2008-09-04 | 139 | 140 | 135 | 136 | 104,000 | 340 |
| 2008-09-03 | 143 | 145 | 139 | 139 | 120,000 | 347.50 |
| 2008-09-02 | 137 | 143 | 137 | 138 | 74,000 | 345 |
| 2008-09-01 | 138 | 145 | 137 | 137 | 274,000 | 342.50 |
| 2008-08-29 | 138 | 138 | 132 | 132 | 74,000 | 330 |
| 2008-08-28 | 134 | 134 | 131 | 132 | 14,000 | 330 |
| 2008-08-27 | 135 | 137 | 131 | 134 | 35,000 | 335 |
| 2008-08-26 | 130 | 138 | 130 | 135 | 28,000 | 337.50 |
| 2008-08-25 | 136 | 138 | 128 | 135 | 59,000 | 337.50 |
| 2008-08-22 | 134 | 136 | 131 | 132 | 90,000 | 330 |
| 2008-08-21 | 130 | 142 | 127 | 140 | 165,000 | 350 |
| 2008-08-20 | 124 | 131 | 123 | 129 | 126,000 | 322.50 |
| 2008-08-19 | 121 | 125 | 116 | 123 | 138,000 | 307.50 |
| 2008-08-18 | 123 | 131 | 122 | 125 | 192,000 | 312.50 |
| 2008-08-15 | 125 | 135 | 116 | 131 | 424,000 | 327.50 |
| 2008-08-14 | 91 | 136 | 91 | 110 | 667,000 | 275 |
| 2008-08-13 | 141 | 144 | 115 | 116 | 194,000 | 290 |
| 2008-08-12 | 141 | 148 | 140 | 140 | 51,000 | 350 |
| 2008-08-11 | 140 | 142 | 140 | 141 | 35,000 | 352.50 |
| 2008-08-08 | 143 | 144 | 138 | 142 | 71,000 | 355 |
| 2008-08-07 | 155 | 155 | 143 | 145 | 251,000 | 362.50 |
| 2008-08-06 | 154 | 175 | 154 | 155 | 63,000 | 387.50 |
| 2008-08-05 | 145 | 153 | 130 | 145 | 125,000 | 362.50 |
| 2008-08-04 | 183 | 183 | 165 | 170 | 86,000 | 425 |
| 2008-08-01 | 199 | 199 | 188 | 191 | 22,000 | 477.50 |
| 2008-07-31 | 196 | 198 | 195 | 198 | 12,000 | 495 |
| 2008-07-30 | 193 | 195 | 191 | 194 | 16,000 | 485 |
| 2008-07-29 | 184 | 193 | 181 | 186 | 15,000 | 465 |
| 2008-07-28 | 187 | 187 | 185 | 185 | 7,000 | 462.50 |
| 2008-07-25 | 190 | 190 | 178 | 182 | 187,000 | 455 |
| 2008-07-24 | 186 | 194 | 186 | 192 | 8,000 | 480 |
| 2008-07-23 | 174 | 191 | 174 | 184 | 21,000 | 460 |
| 2008-07-22 | 181 | 181 | 174 | 178 | 48,000 | 445 |
| 2008-07-18 | 203 | 203 | 186 | 189 | 156,000 | 472.50 |
| 2008-07-17 | 205 | 205 | 201 | 201 | 7,000 | 502.50 |
| 2008-07-16 | 204 | 204 | 200 | 200 | 13,000 | 500 |
| 2008-07-15 | 203 | 207 | 201 | 204 | 16,000 | 510 |
| 2008-07-14 | 204 | 204 | 203 | 203 | 2,000 | 507.50 |
| 2008-07-11 | 203 | 208 | 203 | 208 | 5,000 | 520 |
| 2008-07-10 | 211 | 213 | 211 | 213 | 2,000 | 532.50 |
| 2008-07-09 | 209 | 214 | 198 | 208 | 144,000 | 520 |
| 2008-07-08 | 214 | 214 | 212 | 212 | 8,000 | 530 |
| 2008-07-07 | 213 | 213 | 213 | 213 | 2,000 | 532.50 |
| 2008-07-04 | 220 | 226 | 211 | 212 | 33,000 | 530 |
| 2008-07-03 | 218 | 220 | 212 | 220 | 17,000 | 550 |
| 2008-07-02 | 218 | 218 | 217 | 218 | 12,000 | 545 |
| 2008-07-01 | 231 | 231 | 212 | 213 | 51,000 | 532.50 |
| 2008-06-30 | 235 | 235 | 231 | 231 | 31,000 | 577.50 |
| 2008-06-27 | 235 | 245 | 233 | 239 | 27,000 | 597.50 |
| 2008-06-26 | 250 | 251 | 241 | 241 | 40,000 | 602.50 |
| 2008-06-25 | 256 | 257 | 253 | 257 | 171,000 | 642.50 |
| 2008-06-24 | 265 | 266 | 256 | 261 | 922,000 | 652.50 |
| 2008-06-23 | 271 | 272 | 270 | 270 | 92,000 | 675 |
| 2008-06-20 | 270 | 276 | 270 | 272 | 38,000 | 680 |
| 2008-06-19 | 270 | 272 | 270 | 270 | 22,000 | 675 |
| 2008-06-18 | 272 | 274 | 271 | 273 | 18,000 | 682.50 |
| 2008-06-17 | 273 | 273 | 268 | 272 | 32,000 | 680 |
| 2008-06-16 | 266 | 270 | 266 | 270 | 19,000 | 675 |
| 2008-06-13 | 268 | 268 | 266 | 267 | 10,000 | 667.50 |
| 2008-06-12 | 266 | 268 | 265 | 265 | 14,000 | 662.50 |
| 2008-06-11 | 267 | 268 | 267 | 267 | 8,000 | 667.50 |
| 2008-06-10 | 267 | 267 | 266 | 266 | 8,000 | 665 |
| 2008-06-09 | 267 | 268 | 265 | 267 | 11,000 | 667.50 |
| 2008-06-06 | 269 | 269 | 268 | 269 | 35,000 | 672.50 |
| 2008-06-05 | 266 | 270 | 266 | 269 | 6,000 | 672.50 |
| 2008-06-04 | 268 | 268 | 266 | 266 | 11,000 | 665 |
| 2008-06-03 | 270 | 271 | 269 | 269 | 13,000 | 672.50 |
| 2008-06-02 | 270 | 270 | 269 | 270 | 13,000 | 675 |
| 2008-05-30 | 268 | 268 | 268 | 268 | 8,000 | 670 |
| 2008-05-29 | 265 | 267 | 265 | 267 | 45,000 | 667.50 |
| 2008-05-28 | 266 | 266 | 263 | 265 | 16,000 | 662.50 |
| 2008-05-26 | 259 | 263 | 257 | 257 | 5,000 | 642.50 |
| 2008-05-23 | 261 | 261 | 259 | 259 | 6,000 | 647.50 |
| 2008-05-22 | 261 | 261 | 257 | 261 | 6,000 | 652.50 |
| 2008-05-21 | 265 | 265 | 261 | 262 | 5,000 | 655 |
| 2008-05-20 | 265 | 265 | 264 | 265 | 15,000 | 662.50 |
| 2008-05-19 | 260 | 264 | 257 | 264 | 12,000 | 660 |
| 2008-05-16 | 265 | 265 | 264 | 264 | 8,000 | 660 |
| 2008-05-15 | 266 | 266 | 265 | 265 | 158,000 | 662.50 |
| 2008-05-14 | 259 | 268 | 259 | 267 | 6,000 | 667.50 |
| 2008-05-13 | 259 | 259 | 256 | 256 | 3,000 | 640 |
| 2008-05-09 | 259 | 261 | 259 | 261 | 6,000 | 652.50 |
| 2008-05-08 | 257 | 257 | 255 | 255 | 5,000 | 637.50 |
| 2008-05-07 | 257 | 258 | 257 | 258 | 108,000 | 645 |
| 2008-05-01 | 252 | 260 | 247 | 260 | 22,000 | 650 |
| 2008-04-30 | 249 | 249 | 247 | 248 | 11,000 | 620 |
| 2008-04-28 | 244 | 250 | 244 | 250 | 13,000 | 625 |
| 2008-04-25 | 244 | 245 | 244 | 245 | 77,000 | 612.50 |
| 2008-04-24 | 239 | 239 | 239 | 239 | 77,000 | 597.50 |
| 2008-04-23 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2008-04-22 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2008-04-21 | 241 | 241 | 236 | 236 | 6,000 | 590 |
| 2008-04-17 | 235 | 241 | 235 | 241 | 91,000 | 602.50 |
| 2008-04-16 | 234 | 240 | 234 | 240 | 14,000 | 600 |
| 2008-04-15 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2008-04-14 | 239 | 239 | 238 | 238 | 2,000 | 595 |
| 2008-04-11 | 245 | 245 | 245 | 245 | 2,000 | 612.50 |
| 2008-04-10 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2008-04-09 | 243 | 250 | 238 | 240 | 19,000 | 600 |
| 2008-04-08 | 240 | 240 | 240 | 240 | 10,000 | 600 |
| 2008-04-07 | 245 | 245 | 240 | 240 | 5,000 | 600 |
| 2008-04-04 | 239 | 239 | 239 | 239 | 125,000 | 597.50 |
| 2008-04-03 | 241 | 241 | 241 | 241 | 4,000 | 602.50 |
| 2008-04-02 | 240 | 240 | 240 | 240 | 6,000 | 600 |
| 2008-04-01 | 249 | 249 | 240 | 240 | 10,000 | 600 |
| 2008-03-31 | 245 | 245 | 239 | 239 | 16,000 | 597.50 |
| 2008-03-28 | 240 | 240 | 240 | 240 | 17,000 | 600 |
| 2008-03-27 | 241 | 241 | 241 | 241 | 2,000 | 602.50 |
| 2008-03-26 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
| 2008-03-25 | 241 | 241 | 241 | 241 | 2,000 | 602.50 |
| 2008-03-24 | 247 | 248 | 246 | 246 | 13,000 | 615 |
| 2008-03-21 | 240 | 240 | 240 | 240 | 12,000 | 600 |
| 2008-03-19 | 240 | 240 | 235 | 240 | 14,000 | 600 |
| 2008-03-18 | 240 | 240 | 235 | 240 | 10,000 | 600 |
| 2008-03-17 | 249 | 249 | 240 | 243 | 11,000 | 607.50 |
| 2008-03-14 | 253 | 253 | 250 | 250 | 10,000 | 625 |
| 2008-03-13 | 250 | 250 | 250 | 250 | 5,000 | 625 |
| 2008-03-12 | 250 | 250 | 250 | 250 | 11,000 | 625 |
| 2008-03-10 | 250 | 250 | 245 | 246 | 10,000 | 615 |
| 2008-03-07 | 254 | 254 | 251 | 254 | 7,000 | 635 |
| 2008-03-06 | 255 | 256 | 255 | 256 | 8,000 | 640 |
| 2008-03-05 | 254 | 254 | 248 | 249 | 17,000 | 622.50 |
| 2008-03-04 | 257 | 257 | 254 | 254 | 14,000 | 635 |
| 2008-03-03 | 260 | 260 | 257 | 257 | 18,000 | 642.50 |
| 2008-02-29 | 260 | 261 | 255 | 257 | 31,000 | 642.50 |
| 2008-02-28 | 249 | 250 | 249 | 250 | 4,000 | 625 |
| 2008-02-27 | 246 | 246 | 246 | 246 | 1,000 | 615 |
| 2008-02-26 | 247 | 247 | 246 | 246 | 8,000 | 615 |
| 2008-02-25 | 245 | 251 | 245 | 246 | 22,000 | 615 |
| 2008-02-22 | 245 | 245 | 245 | 245 | 3,000 | 612.50 |
| 2008-02-21 | 247 | 252 | 241 | 245 | 128,000 | 612.50 |
| 2008-02-20 | 240 | 243 | 233 | 233 | 38,000 | 582.50 |
| 2008-02-19 | 220 | 234 | 220 | 233 | 38,000 | 582.50 |
| 2008-02-18 | 216 | 219 | 216 | 217 | 4,000 | 542.50 |
| 2008-02-15 | 219 | 220 | 219 | 220 | 5,000 | 550 |
| 2008-02-14 | 220 | 220 | 219 | 219 | 2,000 | 547.50 |
| 2008-02-13 | 220 | 220 | 219 | 219 | 2,000 | 547.50 |
| 2008-02-12 | 222 | 230 | 210 | 210 | 11,000 | 525 |
| 2008-02-08 | 219 | 219 | 219 | 219 | 1,000 | 547.50 |
| 2008-02-07 | 220 | 220 | 220 | 220 | 167,000 | 550 |
| 2008-02-06 | 227 | 227 | 224 | 224 | 4,000 | 560 |
| 2008-02-04 | 227 | 227 | 227 | 227 | 5,000 | 567.50 |
| 2008-02-01 | 239 | 239 | 230 | 230 | 13,000 | 575 |
| 2008-01-31 | 236 | 236 | 234 | 234 | 5,000 | 585 |
| 2008-01-30 | 240 | 240 | 230 | 230 | 12,000 | 575 |
| 2008-01-29 | 226 | 226 | 225 | 225 | 8,000 | 562.50 |
| 2008-01-28 | 225 | 225 | 225 | 225 | 3,000 | 562.50 |
| 2008-01-25 | 215 | 230 | 215 | 230 | 166,000 | 575 |
| 2008-01-24 | 219 | 220 | 219 | 220 | 4,000 | 550 |
| 2008-01-23 | 210 | 239 | 210 | 218 | 14,000 | 545 |
| 2008-01-22 | 212 | 212 | 210 | 210 | 5,000 | 525 |
| 2008-01-21 | 212 | 212 | 212 | 212 | 1,000 | 530 |
| 2008-01-18 | 201 | 220 | 201 | 220 | 122,000 | 550 |
| 2008-01-17 | 219 | 219 | 205 | 205 | 97,000 | 512.50 |
| 2008-01-16 | 210 | 217 | 204 | 205 | 24,000 | 512.50 |
| 2008-01-15 | 251 | 251 | 240 | 240 | 7,000 | 600 |
| 2008-01-11 | 255 | 255 | 251 | 251 | 5,000 | 627.50 |
| 2008-01-10 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2008-01-09 | 265 | 266 | 257 | 257 | 93,000 | 642.50 |
| 2008-01-08 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2008-01-07 | 260 | 260 | 258 | 258 | 2,000 | 645 |
| 2008-01-04 | 274 | 274 | 260 | 261 | 16,000 | 652.50 |
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
