8928 穴吹興産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 151 | 165 | 150 | 161 | 139,000 | 402.50 |
| 2009-12-29 | 141 | 155 | 140 | 149 | 141,000 | 372.50 |
| 2009-12-28 | 136 | 142 | 136 | 138 | 83,000 | 345 |
| 2009-12-25 | 139 | 139 | 134 | 135 | 57,000 | 337.50 |
| 2009-12-24 | 143 | 143 | 138 | 140 | 22,000 | 350 |
| 2009-12-22 | 146 | 146 | 138 | 145 | 102,000 | 362.50 |
| 2009-12-21 | 148 | 148 | 146 | 146 | 29,000 | 365 |
| 2009-12-18 | 148 | 150 | 148 | 150 | 18,000 | 375 |
| 2009-12-17 | 150 | 150 | 148 | 150 | 14,000 | 375 |
| 2009-12-16 | 149 | 150 | 148 | 150 | 31,000 | 375 |
| 2009-12-15 | 150 | 150 | 147 | 150 | 48,000 | 375 |
| 2009-12-14 | 150 | 151 | 147 | 151 | 61,000 | 377.50 |
| 2009-12-11 | 148 | 150 | 146 | 150 | 74,000 | 375 |
| 2009-12-10 | 152 | 152 | 148 | 148 | 34,000 | 370 |
| 2009-12-09 | 149 | 152 | 149 | 152 | 29,000 | 380 |
| 2009-12-08 | 149 | 153 | 147 | 147 | 38,000 | 367.50 |
| 2009-12-07 | 149 | 151 | 146 | 149 | 65,000 | 372.50 |
| 2009-12-04 | 150 | 150 | 148 | 150 | 28,000 | 375 |
| 2009-12-03 | 150 | 155 | 150 | 150 | 96,000 | 375 |
| 2009-12-02 | 147 | 153 | 147 | 153 | 63,000 | 382.50 |
| 2009-12-01 | 145 | 151 | 145 | 147 | 95,000 | 367.50 |
| 2009-11-30 | 145 | 150 | 143 | 145 | 128,000 | 362.50 |
| 2009-11-27 | 155 | 159 | 145 | 146 | 878,000 | 365 |
| 2009-11-26 | 134 | 135 | 129 | 135 | 547,000 | 337.50 |
| 2009-11-25 | 128 | 135 | 125 | 132 | 1,864,000 | 330 |
| 2009-11-24 | 156 | 157 | 143 | 143 | 12,000 | 357.50 |
| 2009-11-20 | 154 | 164 | 151 | 157 | 9,000 | 392.50 |
| 2009-11-19 | 162 | 162 | 154 | 154 | 8,000 | 385 |
| 2009-11-18 | 167 | 167 | 164 | 164 | 11,000 | 410 |
| 2009-11-17 | 168 | 168 | 164 | 164 | 9,000 | 410 |
| 2009-11-16 | 172 | 172 | 161 | 169 | 19,000 | 422.50 |
| 2009-11-13 | 179 | 181 | 175 | 175 | 7,000 | 437.50 |
| 2009-11-12 | 170 | 175 | 170 | 175 | 12,000 | 437.50 |
| 2009-11-11 | 173 | 173 | 166 | 169 | 26,000 | 422.50 |
| 2009-11-10 | 183 | 183 | 173 | 173 | 17,000 | 432.50 |
| 2009-11-09 | 183 | 183 | 180 | 180 | 9,000 | 450 |
| 2009-11-06 | 183 | 183 | 183 | 183 | 2,000 | 457.50 |
| 2009-11-05 | 182 | 186 | 182 | 185 | 7,000 | 462.50 |
| 2009-11-04 | 192 | 192 | 184 | 184 | 20,000 | 460 |
| 2009-11-02 | 196 | 196 | 194 | 194 | 15,000 | 485 |
| 2009-10-30 | 200 | 200 | 193 | 200 | 30,000 | 500 |
| 2009-10-29 | 188 | 190 | 188 | 190 | 10,000 | 475 |
| 2009-10-28 | 188 | 201 | 188 | 201 | 17,000 | 502.50 |
| 2009-10-27 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2009-10-26 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2009-10-23 | 193 | 196 | 188 | 191 | 10,000 | 477.50 |
| 2009-10-22 | 187 | 192 | 185 | 187 | 12,000 | 467.50 |
| 2009-10-21 | 186 | 187 | 186 | 187 | 3,000 | 467.50 |
| 2009-10-19 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2009-10-15 | 186 | 186 | 186 | 186 | 6,000 | 465 |
| 2009-10-14 | 185 | 186 | 185 | 186 | 3,000 | 465 |
| 2009-10-13 | 195 | 195 | 187 | 187 | 4,000 | 467.50 |
| 2009-10-09 | 187 | 187 | 187 | 187 | 2,000 | 467.50 |
| 2009-10-08 | 191 | 191 | 183 | 188 | 11,000 | 470 |
| 2009-10-07 | 193 | 195 | 193 | 194 | 6,000 | 485 |
| 2009-10-06 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2009-10-05 | 190 | 190 | 189 | 189 | 2,000 | 472.50 |
| 2009-10-02 | 188 | 189 | 188 | 189 | 9,000 | 472.50 |
| 2009-10-01 | 196 | 196 | 186 | 186 | 9,000 | 465 |
| 2009-09-30 | 194 | 194 | 192 | 193 | 17,000 | 482.50 |
| 2009-09-29 | 189 | 190 | 187 | 190 | 4,000 | 475 |
| 2009-09-28 | 184 | 184 | 184 | 184 | 5,000 | 460 |
| 2009-09-25 | 184 | 184 | 184 | 184 | 6,000 | 460 |
| 2009-09-24 | 184 | 186 | 184 | 186 | 2,000 | 465 |
| 2009-09-18 | 191 | 191 | 188 | 188 | 4,000 | 470 |
| 2009-09-17 | 198 | 198 | 191 | 191 | 3,000 | 477.50 |
| 2009-09-16 | 193 | 198 | 193 | 195 | 6,000 | 487.50 |
| 2009-09-15 | 191 | 192 | 191 | 192 | 4,000 | 480 |
| 2009-09-14 | 195 | 195 | 185 | 187 | 10,000 | 467.50 |
| 2009-09-11 | 200 | 200 | 193 | 195 | 9,000 | 487.50 |
| 2009-09-10 | 186 | 205 | 186 | 201 | 37,000 | 502.50 |
| 2009-09-09 | 184 | 185 | 184 | 184 | 13,000 | 460 |
| 2009-09-08 | 186 | 186 | 183 | 184 | 17,000 | 460 |
| 2009-09-07 | 189 | 189 | 186 | 186 | 9,000 | 465 |
| 2009-09-04 | 190 | 190 | 190 | 190 | 6,000 | 475 |
| 2009-09-03 | 192 | 193 | 190 | 192 | 13,000 | 480 |
| 2009-09-02 | 196 | 196 | 194 | 194 | 4,000 | 485 |
| 2009-09-01 | 203 | 203 | 200 | 201 | 14,000 | 502.50 |
| 2009-08-31 | 209 | 209 | 202 | 205 | 41,000 | 512.50 |
| 2009-08-28 | 205 | 205 | 203 | 204 | 15,000 | 510 |
| 2009-08-27 | 205 | 205 | 203 | 205 | 17,000 | 512.50 |
| 2009-08-26 | 203 | 206 | 200 | 205 | 25,000 | 512.50 |
| 2009-08-25 | 198 | 204 | 198 | 203 | 28,000 | 507.50 |
| 2009-08-24 | 197 | 198 | 195 | 198 | 18,000 | 495 |
| 2009-08-21 | 192 | 198 | 192 | 197 | 47,000 | 492.50 |
| 2009-08-20 | 184 | 184 | 184 | 184 | 5,000 | 460 |
| 2009-08-19 | 185 | 197 | 184 | 184 | 45,000 | 460 |
| 2009-08-18 | 185 | 185 | 182 | 185 | 10,000 | 462.50 |
| 2009-08-17 | 187 | 187 | 186 | 187 | 19,000 | 467.50 |
| 2009-08-14 | 179 | 187 | 179 | 187 | 9,000 | 467.50 |
| 2009-08-13 | 181 | 185 | 181 | 184 | 31,000 | 460 |
| 2009-08-12 | 174 | 181 | 173 | 181 | 24,000 | 452.50 |
| 2009-08-11 | 176 | 179 | 176 | 179 | 4,000 | 447.50 |
| 2009-08-10 | 175 | 177 | 174 | 177 | 7,000 | 442.50 |
| 2009-08-07 | 176 | 182 | 175 | 175 | 22,000 | 437.50 |
| 2009-08-06 | 177 | 177 | 173 | 173 | 25,000 | 432.50 |
| 2009-08-05 | 176 | 181 | 175 | 176 | 27,000 | 440 |
| 2009-08-04 | 173 | 176 | 173 | 174 | 12,000 | 435 |
| 2009-08-03 | 181 | 181 | 171 | 173 | 54,000 | 432.50 |
| 2009-07-31 | 181 | 182 | 178 | 182 | 28,000 | 455 |
| 2009-07-30 | 180 | 181 | 178 | 181 | 11,000 | 452.50 |
| 2009-07-29 | 178 | 183 | 178 | 180 | 17,000 | 450 |
| 2009-07-28 | 175 | 179 | 175 | 179 | 4,000 | 447.50 |
| 2009-07-27 | 189 | 189 | 184 | 184 | 7,000 | 460 |
| 2009-07-24 | 186 | 191 | 185 | 186 | 6,000 | 465 |
| 2009-07-23 | 181 | 185 | 181 | 185 | 8,000 | 462.50 |
| 2009-07-22 | 176 | 181 | 176 | 180 | 4,000 | 450 |
| 2009-07-21 | 180 | 180 | 176 | 176 | 3,000 | 440 |
| 2009-07-17 | 174 | 177 | 174 | 174 | 3,000 | 435 |
| 2009-07-16 | 173 | 177 | 173 | 175 | 9,000 | 437.50 |
| 2009-07-15 | 171 | 171 | 171 | 171 | 1,000 | 427.50 |
| 2009-07-14 | 171 | 172 | 170 | 170 | 14,000 | 425 |
| 2009-07-13 | 172 | 173 | 168 | 168 | 26,000 | 420 |
| 2009-07-10 | 180 | 180 | 176 | 176 | 8,000 | 440 |
| 2009-07-09 | 180 | 184 | 179 | 184 | 9,000 | 460 |
| 2009-07-08 | 195 | 195 | 176 | 180 | 43,000 | 450 |
| 2009-07-07 | 199 | 199 | 198 | 198 | 7,000 | 495 |
| 2009-07-06 | 196 | 203 | 196 | 203 | 2,000 | 507.50 |
| 2009-07-03 | 204 | 204 | 199 | 201 | 30,000 | 502.50 |
| 2009-07-02 | 202 | 208 | 202 | 207 | 34,000 | 517.50 |
| 2009-07-01 | 208 | 208 | 200 | 201 | 45,000 | 502.50 |
| 2009-06-30 | 202 | 208 | 200 | 204 | 44,000 | 510 |
| 2009-06-29 | 203 | 203 | 196 | 197 | 48,000 | 492.50 |
| 2009-06-26 | 200 | 209 | 199 | 206 | 50,000 | 515 |
| 2009-06-25 | 205 | 205 | 189 | 199 | 147,000 | 497.50 |
| 2009-06-24 | 220 | 224 | 216 | 216 | 229,000 | 540 |
| 2009-06-23 | 228 | 228 | 216 | 225 | 72,000 | 562.50 |
| 2009-06-22 | 216 | 230 | 212 | 228 | 66,000 | 570 |
| 2009-06-19 | 225 | 225 | 216 | 216 | 41,000 | 540 |
| 2009-06-18 | 233 | 233 | 223 | 225 | 23,000 | 562.50 |
| 2009-06-17 | 221 | 233 | 220 | 233 | 45,000 | 582.50 |
| 2009-06-16 | 233 | 233 | 225 | 228 | 26,000 | 570 |
| 2009-06-15 | 226 | 230 | 225 | 229 | 53,000 | 572.50 |
| 2009-06-12 | 219 | 221 | 215 | 219 | 44,000 | 547.50 |
| 2009-06-11 | 217 | 219 | 216 | 216 | 15,000 | 540 |
| 2009-06-10 | 212 | 218 | 212 | 217 | 26,000 | 542.50 |
| 2009-06-09 | 212 | 214 | 212 | 213 | 21,000 | 532.50 |
| 2009-06-08 | 206 | 211 | 206 | 209 | 15,000 | 522.50 |
| 2009-06-05 | 205 | 208 | 205 | 207 | 7,000 | 517.50 |
| 2009-06-04 | 205 | 206 | 201 | 205 | 29,000 | 512.50 |
| 2009-06-03 | 208 | 212 | 208 | 208 | 10,000 | 520 |
| 2009-06-02 | 202 | 212 | 202 | 212 | 20,000 | 530 |
| 2009-06-01 | 205 | 205 | 197 | 204 | 39,000 | 510 |
| 2009-05-29 | 201 | 210 | 198 | 206 | 41,000 | 515 |
| 2009-05-28 | 194 | 198 | 194 | 198 | 7,000 | 495 |
| 2009-05-27 | 195 | 196 | 194 | 194 | 14,000 | 485 |
| 2009-05-26 | 192 | 195 | 190 | 194 | 12,000 | 485 |
| 2009-05-25 | 183 | 192 | 183 | 189 | 16,000 | 472.50 |
| 2009-05-22 | 181 | 182 | 180 | 180 | 6,000 | 450 |
| 2009-05-21 | 181 | 181 | 181 | 181 | 2,000 | 452.50 |
| 2009-05-20 | 179 | 185 | 179 | 180 | 7,000 | 450 |
| 2009-05-19 | 179 | 189 | 179 | 180 | 16,000 | 450 |
| 2009-05-18 | 174 | 175 | 174 | 175 | 7,000 | 437.50 |
| 2009-05-15 | 173 | 175 | 172 | 175 | 6,000 | 437.50 |
| 2009-05-14 | 178 | 178 | 172 | 174 | 28,000 | 435 |
| 2009-05-13 | 186 | 186 | 184 | 186 | 12,000 | 465 |
| 2009-05-12 | 187 | 195 | 178 | 190 | 69,000 | 475 |
| 2009-05-11 | 165 | 190 | 165 | 177 | 34,000 | 442.50 |
| 2009-05-08 | 160 | 161 | 160 | 161 | 9,000 | 402.50 |
| 2009-05-07 | 164 | 164 | 157 | 158 | 25,000 | 395 |
| 2009-05-01 | 156 | 159 | 155 | 159 | 28,000 | 397.50 |
| 2009-04-30 | 157 | 158 | 153 | 154 | 26,000 | 385 |
| 2009-04-28 | 156 | 156 | 152 | 152 | 10,000 | 380 |
| 2009-04-27 | 152 | 152 | 152 | 152 | 11,000 | 380 |
| 2009-04-24 | 154 | 155 | 152 | 152 | 10,000 | 380 |
| 2009-04-23 | 156 | 156 | 156 | 156 | 6,000 | 390 |
| 2009-04-22 | 156 | 156 | 152 | 156 | 13,000 | 390 |
| 2009-04-21 | 152 | 152 | 151 | 151 | 2,000 | 377.50 |
| 2009-04-20 | 160 | 162 | 151 | 155 | 109,000 | 387.50 |
| 2009-04-17 | 157 | 158 | 157 | 158 | 5,000 | 395 |
| 2009-04-16 | 162 | 162 | 156 | 161 | 10,000 | 402.50 |
| 2009-04-15 | 159 | 163 | 153 | 160 | 38,000 | 400 |
| 2009-04-14 | 156 | 163 | 151 | 159 | 76,000 | 397.50 |
| 2009-04-13 | 144 | 146 | 139 | 146 | 25,000 | 365 |
| 2009-04-10 | 143 | 143 | 140 | 143 | 8,000 | 357.50 |
| 2009-04-09 | 145 | 145 | 142 | 144 | 30,000 | 360 |
| 2009-04-08 | 140 | 143 | 138 | 143 | 25,000 | 357.50 |
| 2009-04-07 | 141 | 141 | 136 | 139 | 52,000 | 347.50 |
| 2009-04-06 | 136 | 144 | 136 | 144 | 40,000 | 360 |
| 2009-04-03 | 137 | 138 | 136 | 137 | 32,000 | 342.50 |
| 2009-04-02 | 134 | 137 | 133 | 133 | 37,000 | 332.50 |
| 2009-04-01 | 133 | 134 | 131 | 134 | 23,000 | 335 |
| 2009-03-31 | 129 | 132 | 127 | 132 | 15,000 | 330 |
| 2009-03-30 | 133 | 133 | 128 | 128 | 43,000 | 320 |
| 2009-03-27 | 132 | 132 | 128 | 129 | 20,000 | 322.50 |
| 2009-03-26 | 134 | 136 | 131 | 131 | 19,000 | 327.50 |
| 2009-03-25 | 135 | 136 | 129 | 136 | 34,000 | 340 |
| 2009-03-24 | 136 | 136 | 132 | 136 | 22,000 | 340 |
| 2009-03-23 | 128 | 132 | 128 | 132 | 13,000 | 330 |
| 2009-03-19 | 134 | 136 | 129 | 129 | 26,000 | 322.50 |
| 2009-03-18 | 130 | 130 | 127 | 130 | 34,000 | 325 |
| 2009-03-17 | 123 | 129 | 123 | 125 | 57,000 | 312.50 |
| 2009-03-16 | 121 | 129 | 121 | 125 | 34,000 | 312.50 |
| 2009-03-13 | 120 | 121 | 119 | 120 | 6,000 | 300 |
| 2009-03-12 | 118 | 118 | 117 | 118 | 16,000 | 295 |
| 2009-03-11 | 121 | 121 | 118 | 118 | 30,000 | 295 |
| 2009-03-10 | 120 | 121 | 118 | 121 | 23,000 | 302.50 |
| 2009-03-09 | 120 | 120 | 117 | 120 | 25,000 | 300 |
| 2009-03-06 | 118 | 118 | 117 | 118 | 8,000 | 295 |
| 2009-03-05 | 115 | 120 | 115 | 120 | 36,000 | 300 |
| 2009-03-04 | 115 | 115 | 113 | 114 | 21,000 | 285 |
| 2009-03-03 | 114 | 115 | 111 | 115 | 15,000 | 287.50 |
| 2009-03-02 | 115 | 118 | 114 | 116 | 49,000 | 290 |
| 2009-02-27 | 116 | 116 | 110 | 113 | 85,000 | 282.50 |
| 2009-02-26 | 107 | 109 | 106 | 106 | 21,000 | 265 |
| 2009-02-25 | 106 | 108 | 106 | 106 | 21,000 | 265 |
| 2009-02-24 | 103 | 105 | 100 | 105 | 41,000 | 262.50 |
| 2009-02-23 | 103 | 104 | 101 | 101 | 21,000 | 252.50 |
| 2009-02-20 | 109 | 109 | 103 | 104 | 38,000 | 260 |
| 2009-02-19 | 104 | 106 | 104 | 104 | 9,000 | 260 |
| 2009-02-18 | 103 | 113 | 103 | 104 | 35,000 | 260 |
| 2009-02-17 | 102 | 105 | 101 | 102 | 15,000 | 255 |
| 2009-02-16 | 106 | 106 | 105 | 105 | 19,000 | 262.50 |
| 2009-02-13 | 106 | 108 | 106 | 106 | 6,000 | 265 |
| 2009-02-12 | 111 | 111 | 104 | 109 | 58,000 | 272.50 |
| 2009-02-10 | 110 | 113 | 110 | 113 | 64,000 | 282.50 |
| 2009-02-09 | 110 | 110 | 107 | 110 | 25,000 | 275 |
| 2009-02-06 | 108 | 112 | 108 | 109 | 20,000 | 272.50 |
| 2009-02-05 | 109 | 112 | 109 | 112 | 45,000 | 280 |
| 2009-02-04 | 110 | 112 | 108 | 109 | 47,000 | 272.50 |
| 2009-02-03 | 109 | 111 | 106 | 110 | 43,000 | 275 |
| 2009-02-02 | 109 | 109 | 107 | 108 | 28,000 | 270 |
| 2009-01-30 | 111 | 111 | 109 | 109 | 48,000 | 272.50 |
| 2009-01-29 | 110 | 111 | 109 | 111 | 51,000 | 277.50 |
| 2009-01-28 | 111 | 111 | 105 | 108 | 60,000 | 270 |
| 2009-01-27 | 112 | 113 | 109 | 109 | 19,000 | 272.50 |
| 2009-01-26 | 114 | 114 | 110 | 112 | 44,000 | 280 |
| 2009-01-23 | 119 | 119 | 114 | 115 | 22,000 | 287.50 |
| 2009-01-22 | 119 | 119 | 115 | 117 | 59,000 | 292.50 |
| 2009-01-21 | 121 | 121 | 119 | 119 | 12,000 | 297.50 |
| 2009-01-20 | 117 | 128 | 117 | 119 | 25,000 | 297.50 |
| 2009-01-19 | 116 | 120 | 116 | 119 | 24,000 | 297.50 |
| 2009-01-16 | 120 | 122 | 118 | 118 | 32,000 | 295 |
| 2009-01-15 | 118 | 119 | 114 | 118 | 26,000 | 295 |
| 2009-01-14 | 117 | 120 | 116 | 117 | 24,000 | 292.50 |
| 2009-01-13 | 120 | 127 | 120 | 121 | 21,000 | 302.50 |
| 2009-01-09 | 132 | 132 | 125 | 125 | 17,000 | 312.50 |
| 2009-01-08 | 130 | 130 | 129 | 129 | 8,000 | 322.50 |
| 2009-01-07 | 130 | 133 | 130 | 130 | 13,000 | 325 |
| 2009-01-06 | 133 | 134 | 130 | 130 | 18,000 | 325 |
| 2009-01-05 | 139 | 139 | 132 | 132 | 40,000 | 330 |
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
