1. HOME >
  2. 株価時系列 >
  3. 8928 >
  4. 2012年

8928 穴吹興産(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2833133330331157,000777.50
2012-12-2733933932633055,000825
2012-12-2631535031034065,000850
2012-12-2529831029631090,000775
2012-12-2130030029229426,000735
2012-12-2029930029729813,000745
2012-12-1929129729129542,000737.50
2012-12-1828928928628749,000717.50
2012-12-1728028828028748,000717.50
2012-12-142782792752787,000695
2012-12-1327827827327423,000685
2012-12-122742782742765,000690
2012-12-1127927927127229,000680
2012-12-1027928027427926,000697.50
2012-12-072802802782809,000700
2012-12-0627128227128037,000700
2012-12-0527127127027014,000675
2012-12-0426727026726730,000667.50
2012-12-0326627726327053,000675
2012-11-3025526725526648,000665
2012-11-2925225525225524,000637.50
2012-11-2825325625325512,000637.50
2012-11-272542552522528,000630
2012-11-262522552522524,000630
2012-11-2224825524825511,000637.50
2012-11-212482482472472,000617.50
2012-11-202492492472472,000617.50
2012-11-1924825024825014,000625
2012-11-1624524524524510,000612.50
2012-11-152412452412455,000612.50
2012-11-1424124124124110,000602.50
2012-11-132412422412424,000605
2012-11-1224524524024022,000600
2012-11-0924024324024213,000605
2012-11-082412412412412,000602.50
2012-11-072432432432431,000607.50
2012-11-062442452442452,000612.50
2012-11-052452452452451,000612.50
2012-11-022442452432453,000612.50
2012-11-012422452422457,000612.50
2012-10-30245245237239103,000597.50
2012-10-2924324323523827,000595
2012-10-2624024024024010,000600
2012-10-242382402372408,000600
2012-10-2323723723723713,000592.50
2012-10-192452452452451,000612.50
2012-10-182422452422436,000607.50
2012-10-172402402402402,000600
2012-10-162392402392404,000600
2012-10-1523723923423811,000595
2012-10-122382412382417,000602.50
2012-10-11242242239239112,000597.50
2012-10-102412412402404,000600
2012-10-0924224224124110,000602.50
2012-10-052442442422423,000605
2012-10-042402412382419,000602.50
2012-10-032402402402405,000600
2012-10-022422422402405,000600
2012-10-0124324324224211,000605
2012-09-2824124323923920,000597.50
2012-09-272392392382394,000597.50
2012-09-262362362362361,000590
2012-09-252362362352356,000587.50
2012-09-212362362362363,000590
2012-09-2023723723623610,000590
2012-09-1923724023623720,000592.50
2012-09-1823823923723716,000592.50
2012-09-1423323523323513,000587.50
2012-09-132292292292291,000572.50
2012-09-122332332332335,000582.50
2012-09-1122622622622611,000565
2012-09-102262282262283,000570
2012-09-0722722922722915,000572.50
2012-09-062292292292294,000572.50
2012-09-052342342312315,000577.50
2012-09-042342362312367,000590
2012-09-0324124123823820,000595
2012-08-312312332312336,000582.50
2012-08-302352352352358,000587.50
2012-08-292352352322354,000587.50
2012-08-282372372342344,000585
2012-08-242302372302378,000592.50
2012-08-2323523523023120,000577.50
2012-08-222382382352353,000587.50
2012-08-212362362342345,000585
2012-08-202352352352353,000587.50
2012-08-172322342322334,000582.50
2012-08-162292322292327,000580
2012-08-152322322302302,000575
2012-08-142302312302312,000577.50
2012-08-132302322292325,000580
2012-08-102292322292325,000580
2012-08-092282282282281,000570
2012-08-082362362302303,000575
2012-08-0722823622823613,000590
2012-08-062242242242241,000560
2012-08-032252252252253,000562.50
2012-08-0223123122522529,000562.50
2012-08-012352352352358,000587.50
2012-07-312312382312357,000587.50
2012-07-3023623723623721,000592.50
2012-07-272342352342347,000585
2012-07-262332332322334,000582.50
2012-07-252272302252309,000575
2012-07-242282312282313,000577.50
2012-07-2323023023023011,000575
2012-07-202312312292306,000575
2012-07-192302342292344,000585
2012-07-182282332282297,000572.50
2012-07-172282282282281,000570
2012-07-132322322322321,000580
2012-07-1223223223023020,000575
2012-07-112332342332342,000585
2012-07-102372372342342,000585
2012-07-092342352322327,000580
2012-07-0623623623523614,000590
2012-07-0523923923523614,000590
2012-07-0424124624124216,000605
2012-07-0323924223824132,000602.50
2012-07-0223923923523525,000587.50
2012-06-2923623823623719,000592.50
2012-06-2824024123623829,000595
2012-06-27236245236239176,000597.50
2012-06-26249256247256314,000640
2012-06-2524524724524649,000615
2012-06-2224024424024420,000610
2012-06-2124324424124120,000602.50
2012-06-2024024224024116,000602.50
2012-06-192392392372387,000595
2012-06-1823423723323522,000587.50
2012-06-1523223222522623,000565
2012-06-1423423423223218,000580
2012-06-132382382362365,000590
2012-06-122392392372375,000592.50
2012-06-112382382382385,000595
2012-06-0823924023723810,000595
2012-06-0724024123923915,000597.50
2012-06-062382382382382,000595
2012-06-052392422372374,000592.50
2012-06-0424024023323318,000582.50
2012-06-0124424424124318,000607.50
2012-05-312422422412415,000602.50
2012-05-3024324323924211,000605
2012-05-2924324324124311,000607.50
2012-05-282432442412415,000602.50
2012-05-252352352352351,000587.50
2012-05-242372382362364,000590
2012-05-232402402352366,000590
2012-05-222362362362361,000590
2012-05-212292292282284,000570
2012-05-182352352302336,000582.50
2012-05-172292362292366,000590
2012-05-162292352292358,000587.50
2012-05-1524024423623618,000590
2012-05-1425025024624611,000615
2012-05-1125325324825020,000625
2012-05-102522592522574,000642.50
2012-05-0925625625125115,000627.50
2012-05-082572572562563,000640
2012-05-0726426425925916,000647.50
2012-05-022652652642644,000660
2012-05-012672672652659,000662.50
2012-04-2727127126826918,000672.50
2012-04-2626927226827127,000677.50
2012-04-252682682662663,000665
2012-04-2426726726526710,000667.50
2012-04-2326926926626610,000665
2012-04-202682682632675,000667.50
2012-04-192672672652653,000662.50
2012-04-182672672672679,000667.50
2012-04-1726726826326662,000665
2012-04-1626526725526333,000657.50
2012-04-1325825825325824,000645
2012-04-12246255246251114,000627.50
2012-04-1125325324624751,000617.50
2012-04-1024624924224622,000615
2012-04-092472492472492,000622.50
2012-04-0624724724724711,000617.50
2012-04-0524624724624715,000617.50
2012-04-0424925024724710,000617.50
2012-04-0325525524825325,000632.50
2012-04-0225425625325456,000635
2012-03-3024824924724925,000622.50
2012-03-2924424524324514,000612.50
2012-03-2824024324024111,000602.50
2012-03-272392402392399,000597.50
2012-03-262372382302368,000590
2012-03-2323523723223722,000592.50
2012-03-222382392352369,000590
2012-03-212392392372376,000592.50
2012-03-1924824823924018,000600
2012-03-1625125124324521,000612.50
2012-03-1524825324824859,000620
2012-03-1423824623824540,000612.50
2012-03-1323024023023433,000585
2012-03-1222822822622811,000570
2012-03-0922622822522810,000570
2012-03-082262262262264,000565
2012-03-072162232162235,000557.50
2012-03-062212242202218,000552.50
2012-03-052262262212224,000555
2012-03-0222022421922340,000557.50
2012-03-0123123122622822,000570
2012-02-2922623022522933,000572.50
2012-02-282202212192219,000552.50
2012-02-2722422421522027,000550
2012-02-2422022221922013,000550
2012-02-232182202182206,000550
2012-02-222242242202206,000550
2012-02-212242252202208,000550
2012-02-2022322722322713,000567.50
2012-02-1722322722022023,000550
2012-02-162192222192207,000550
2012-02-1522422721722626,000565
2012-02-1421822721822623,000565
2012-02-1321822321222340,000557.50
2012-02-1022122420521390,000532.50
2012-02-0922022221822140,000552.50
2012-02-08233235219222137,000555
2012-02-07258258235239162,000597.50
2012-02-06262270258261182,000652.50
2012-02-03241279241268756,000670
2012-02-02221242221239246,000597.50
2012-02-0121822221622065,000550
2012-01-3121922121421559,000537.50
2012-01-30212221212218117,000545
2012-01-2720621220521272,000530
2012-01-2620620620320652,000515
2012-01-2520220520020570,000512.50
2012-01-24189210188202101,000505
2012-01-2318619218618631,000465
2012-01-2017918517918530,000462.50
2012-01-191791791791791,000447.50
2012-01-181801801801804,000450
2012-01-1618018218018019,000450
2012-01-131781781781787,000445
2012-01-121791791791791,000447.50
2012-01-101801811801805,000450
2012-01-061781781781786,000445
2012-01-0518118118018013,000450
2012-01-0417717817517718,000442.50

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