8928 穴吹興産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,800	1,804	1,780	1,804	23,300	1,804
2019-12-27	1,744	1,800	1,744	1,800	30,300	1,800
2019-12-26	3,580	3,610	3,580	3,600	8,200	1,800
2019-12-25	3,570	3,595	3,570	3,580	5,400	1,790
2019-12-24	3,585	3,600	3,565	3,570	7,600	1,785
2019-12-23	3,585	3,590	3,555	3,570	9,300	1,785
2019-12-20	3,555	3,595	3,540	3,575	7,000	1,787.50
2019-12-19	3,535	3,580	3,525	3,550	13,300	1,775
2019-12-18	3,510	3,545	3,500	3,540	17,700	1,770
2019-12-17	3,450	3,510	3,445	3,510	8,200	1,755
2019-12-16	3,450	3,475	3,420	3,450	5,600	1,725
2019-12-13	3,455	3,505	3,455	3,460	12,200	1,730
2019-12-12	3,500	3,505	3,425	3,450	13,100	1,725
2019-12-11	3,530	3,530	3,495	3,500	8,100	1,750
2019-12-10	3,570	3,570	3,490	3,500	15,800	1,750
2019-12-09	3,510	3,590	3,510	3,565	22,400	1,782.50
2019-12-06	3,410	3,490	3,410	3,480	18,700	1,740
2019-12-05	3,395	3,450	3,390	3,420	24,300	1,710
2019-12-04	3,300	3,365	3,295	3,355	21,900	1,677.50
2019-12-03	3,270	3,320	3,240	3,300	21,300	1,650
2019-12-02	3,290	3,290	3,275	3,280	16,000	1,640
2019-11-29	3,270	3,270	3,235	3,270	12,500	1,635
2019-11-28	3,240	3,255	3,210	3,235	28,000	1,617.50
2019-11-27	3,185	3,255	3,185	3,210	34,600	1,605
2019-11-26	3,285	3,330	3,180	3,225	153,400	1,612.50
2019-11-25	2,892	2,904	2,892	2,904	1,800	1,452
2019-11-22	2,884	2,922	2,880	2,886	8,300	1,443
2019-11-21	2,885	2,886	2,861	2,885	6,500	1,442.50
2019-11-20	2,892	2,892	2,857	2,872	5,900	1,436
2019-11-19	2,876	2,887	2,868	2,873	3,100	1,436.50
2019-11-18	2,880	2,880	2,856	2,875	3,300	1,437.50
2019-11-15	2,860	2,869	2,853	2,865	5,100	1,432.50
2019-11-14	2,854	2,854	2,818	2,826	14,700	1,413
2019-11-13	2,852	2,854	2,824	2,824	16,700	1,412
2019-11-12	2,878	2,908	2,870	2,877	13,500	1,438.50
2019-11-11	2,853	2,892	2,853	2,892	13,200	1,446
2019-11-08	2,865	2,873	2,844	2,852	8,200	1,426
2019-11-07	2,878	2,883	2,851	2,852	7,200	1,426
2019-11-06	2,871	2,887	2,859	2,878	14,900	1,439
2019-11-05	2,864	2,879	2,834	2,872	17,200	1,436
2019-11-01	2,846	2,857	2,830	2,846	10,600	1,423
2019-10-31	2,856	2,880	2,837	2,846	14,700	1,423
2019-10-30	2,838	2,856	2,819	2,856	19,000	1,428
2019-10-29	2,831	2,840	2,818	2,829	6,600	1,414.50
2019-10-28	2,831	2,855	2,805	2,825	9,900	1,412.50
2019-10-25	2,841	2,841	2,814	2,824	8,400	1,412
2019-10-24	2,830	2,841	2,820	2,831	5,100	1,415.50
2019-10-23	2,828	2,830	2,810	2,822	9,500	1,411
2019-10-21	2,806	2,826	2,802	2,820	8,900	1,410
2019-10-18	2,805	2,820	2,803	2,807	3,900	1,403.50
2019-10-17	2,799	2,828	2,799	2,805	3,600	1,402.50
2019-10-16	2,835	2,837	2,800	2,806	10,800	1,403
2019-10-15	2,820	2,836	2,800	2,835	8,600	1,417.50
2019-10-11	2,799	2,814	2,799	2,812	2,600	1,406
2019-10-10	2,817	2,817	2,798	2,798	3,400	1,399
2019-10-09	2,810	2,830	2,790	2,804	8,300	1,402
2019-10-08	2,809	2,815	2,800	2,811	3,000	1,405.50
2019-10-07	2,809	2,814	2,792	2,810	2,400	1,405
2019-10-04	2,792	2,804	2,782	2,800	3,000	1,400
2019-10-03	2,796	2,796	2,744	2,772	7,200	1,386
2019-10-02	2,816	2,844	2,797	2,801	11,900	1,400.50
2019-10-01	2,822	2,830	2,794	2,801	9,900	1,400.50
2019-09-30	2,835	2,835	2,800	2,805	4,100	1,402.50
2019-09-27	2,808	2,849	2,795	2,797	4,800	1,398.50
2019-09-26	2,820	2,863	2,799	2,821	13,800	1,410.50
2019-09-25	2,807	2,830	2,798	2,805	5,900	1,402.50
2019-09-24	2,815	2,829	2,799	2,807	7,200	1,403.50
2019-09-20	2,824	2,830	2,799	2,799	10,200	1,399.50
2019-09-19	2,809	2,821	2,808	2,821	2,500	1,410.50
2019-09-18	2,810	2,815	2,791	2,795	2,500	1,397.50
2019-09-17	2,812	2,820	2,794	2,794	3,400	1,397
2019-09-13	2,814	2,818	2,788	2,812	7,000	1,406
2019-09-12	2,836	2,836	2,792	2,796	5,800	1,398
2019-09-11	2,779	2,815	2,779	2,815	3,400	1,407.50
2019-09-10	2,780	2,795	2,765	2,779	3,700	1,389.50
2019-09-09	2,777	2,786	2,777	2,786	1,500	1,393
2019-09-06	2,797	2,797	2,748	2,777	1,200	1,388.50
2019-09-05	2,752	2,790	2,752	2,779	5,100	1,389.50
2019-09-04	2,779	2,785	2,752	2,752	1,700	1,376
2019-09-03	2,754	2,784	2,752	2,778	2,200	1,389
2019-09-02	2,750	2,753	2,738	2,752	2,900	1,376
2019-08-30	2,747	2,747	2,717	2,730	5,500	1,365
2019-08-29	2,728	2,754	2,713	2,713	4,500	1,356.50
2019-08-28	2,732	2,747	2,711	2,724	4,400	1,362
2019-08-27	2,748	2,748	2,712	2,715	4,100	1,357.50
2019-08-26	2,783	2,783	2,722	2,745	4,400	1,372.50
2019-08-23	2,795	2,810	2,789	2,790	1,900	1,395
2019-08-22	2,800	2,803	2,794	2,795	1,600	1,397.50
2019-08-21	2,817	2,817	2,791	2,801	2,300	1,400.50
2019-08-20	2,812	2,828	2,800	2,818	3,800	1,409
2019-08-19	2,792	2,819	2,792	2,812	4,400	1,406
2019-08-16	2,820	2,820	2,791	2,791	2,200	1,395.50
2019-08-15	2,845	2,845	2,770	2,798	5,000	1,399
2019-08-14	2,870	2,885	2,842	2,852	6,400	1,426
2019-08-13	2,791	2,888	2,791	2,888	14,600	1,444
2019-08-09	2,813	2,813	2,799	2,809	2,700	1,404.50
2019-08-08	2,812	2,827	2,791	2,806	4,400	1,403
2019-08-07	2,795	2,811	2,795	2,811	4,600	1,405.50
2019-08-06	2,722	2,794	2,710	2,787	9,500	1,393.50
2019-08-05	2,761	2,764	2,699	2,723	5,900	1,361.50
2019-08-02	2,807	2,818	2,769	2,775	4,300	1,387.50
2019-08-01	2,859	2,860	2,811	2,825	7,100	1,412.50
2019-07-31	2,858	2,858	2,845	2,854	1,500	1,427
2019-07-30	2,864	2,864	2,850	2,858	1,600	1,429
2019-07-29	2,869	2,869	2,844	2,851	1,900	1,425.50
2019-07-26	2,834	2,882	2,834	2,865	6,500	1,432.50
2019-07-25	2,837	2,868	2,835	2,858	2,900	1,429
2019-07-24	2,873	2,873	2,836	2,837	4,400	1,418.50
2019-07-23	2,844	2,860	2,841	2,858	1,800	1,429
2019-07-22	2,876	2,896	2,857	2,868	4,200	1,434
2019-07-19	2,848	2,865	2,840	2,862	2,600	1,431
2019-07-18	2,860	2,860	2,824	2,826	8,000	1,413
2019-07-17	2,887	2,888	2,870	2,872	3,000	1,436
2019-07-16	2,908	2,913	2,895	2,908	2,400	1,454
2019-07-12	2,897	2,912	2,892	2,900	4,200	1,450
2019-07-11	2,888	2,897	2,870	2,897	5,500	1,448.50
2019-07-10	2,844	2,865	2,828	2,860	6,100	1,430
2019-07-09	2,890	2,890	2,835	2,844	4,500	1,422
2019-07-08	2,903	2,903	2,872	2,884	3,700	1,442
2019-07-05	2,919	2,919	2,901	2,918	4,100	1,459
2019-07-04	2,908	2,919	2,905	2,919	2,300	1,459.50
2019-07-03	2,906	2,915	2,889	2,895	4,500	1,447.50
2019-07-02	2,901	2,925	2,886	2,925	6,800	1,462.50
2019-07-01	2,852	2,890	2,852	2,883	6,800	1,441.50
2019-06-28	2,863	2,863	2,844	2,847	6,200	1,423.50
2019-06-27	2,866	2,866	2,845	2,863	8,800	1,431.50
2019-06-26	2,852	2,876	2,829	2,860	47,100	1,430
2019-06-25	2,986	2,993	2,957	2,957	66,500	1,478.50
2019-06-24	2,977	3,000	2,972	2,991	18,500	1,495.50
2019-06-21	2,984	2,985	2,964	2,979	12,000	1,489.50
2019-06-20	2,976	2,989	2,975	2,980	10,000	1,490
2019-06-19	2,960	2,970	2,954	2,954	8,500	1,477
2019-06-18	2,940	2,955	2,927	2,953	11,200	1,476.50
2019-06-17	2,950	2,954	2,948	2,952	12,800	1,476
2019-06-14	2,950	2,957	2,950	2,957	17,300	1,478.50
2019-06-13	2,968	2,971	2,955	2,963	5,000	1,481.50
2019-06-12	2,983	2,991	2,967	2,968	7,500	1,484
2019-06-11	2,973	2,989	2,973	2,982	3,400	1,491
2019-06-10	2,948	2,990	2,948	2,975	9,100	1,487.50
2019-06-07	2,962	2,963	2,946	2,951	6,200	1,475.50
2019-06-06	2,967	2,969	2,961	2,963	7,800	1,481.50
2019-06-05	2,967	2,967	2,950	2,950	3,700	1,475
2019-06-04	2,924	2,967	2,924	2,943	6,500	1,471.50
2019-06-03	2,950	2,967	2,925	2,925	7,100	1,462.50
2019-05-31	2,994	2,994	2,973	2,973	5,700	1,486.50
2019-05-30	2,998	3,010	2,998	3,005	2,500	1,502.50
2019-05-29	3,020	3,040	3,000	3,015	6,400	1,507.50
2019-05-28	3,030	3,035	3,025	3,035	3,800	1,517.50
2019-05-27	2,973	3,020	2,973	3,020	5,500	1,510
2019-05-24	2,950	2,972	2,949	2,962	7,100	1,481
2019-05-23	2,955	2,975	2,955	2,955	1,800	1,477.50
2019-05-22	2,977	2,980	2,955	2,955	8,400	1,477.50
2019-05-21	2,957	2,977	2,933	2,966	5,700	1,483
2019-05-20	2,922	2,967	2,922	2,967	8,700	1,483.50
2019-05-17	2,908	2,938	2,908	2,918	6,900	1,459
2019-05-16	2,935	2,950	2,907	2,907	5,700	1,453.50
2019-05-15	2,921	2,944	2,908	2,931	6,200	1,465.50
2019-05-14	2,914	2,922	2,903	2,916	5,900	1,458
2019-05-13	2,935	2,993	2,922	2,922	6,000	1,461
2019-05-10	2,913	2,929	2,913	2,920	4,800	1,460
2019-05-09	2,945	2,970	2,912	2,912	9,400	1,456
2019-05-08	2,954	2,978	2,927	2,931	12,100	1,465.50
2019-05-07	2,977	2,985	2,970	2,982	5,400	1,491
2019-04-26	2,952	2,953	2,933	2,940	8,500	1,470
2019-04-25	2,922	2,943	2,922	2,943	6,700	1,471.50
2019-04-24	2,935	2,940	2,915	2,918	2,200	1,459
2019-04-23	2,931	2,943	2,931	2,931	2,900	1,465.50
2019-04-22	2,919	2,933	2,913	2,931	2,700	1,465.50
2019-04-19	2,937	2,937	2,916	2,917	2,500	1,458.50
2019-04-18	2,966	2,979	2,911	2,921	9,400	1,460.50
2019-04-17	2,965	2,972	2,955	2,966	2,200	1,483
2019-04-16	2,958	2,970	2,958	2,963	1,000	1,481.50
2019-04-15	2,963	2,978	2,941	2,950	3,300	1,475
2019-04-12	2,961	2,980	2,941	2,941	4,000	1,470.50
2019-04-11	2,950	2,965	2,946	2,961	1,800	1,480.50
2019-04-10	2,943	2,968	2,939	2,944	3,900	1,472
2019-04-09	2,938	2,967	2,938	2,957	2,500	1,478.50
2019-04-08	2,969	2,980	2,944	2,945	4,900	1,472.50
2019-04-05	2,924	2,966	2,924	2,964	3,200	1,482
2019-04-04	2,927	2,949	2,922	2,922	3,600	1,461
2019-04-03	2,930	2,939	2,925	2,927	3,900	1,463.50
2019-04-02	2,961	2,970	2,931	2,935	5,200	1,467.50
2019-04-01	2,950	2,966	2,950	2,957	6,400	1,478.50
2019-03-29	2,944	2,944	2,926	2,936	5,000	1,468
2019-03-28	2,929	2,930	2,910	2,920	4,500	1,460
2019-03-27	2,932	2,948	2,931	2,935	5,200	1,467.50
2019-03-26	2,878	2,944	2,878	2,941	9,000	1,470.50
2019-03-25	2,863	2,865	2,829	2,865	3,500	1,432.50
2019-03-22	2,825	2,870	2,825	2,868	2,500	1,434
2019-03-20	2,817	2,841	2,801	2,841	3,900	1,420.50
2019-03-19	2,841	2,841	2,790	2,804	3,400	1,402
2019-03-18	2,805	2,838	2,794	2,838	3,400	1,419
2019-03-15	2,851	2,873	2,761	2,762	4,700	1,381
2019-03-14	2,827	2,859	2,815	2,854	3,600	1,427
2019-03-13	2,836	2,875	2,786	2,786	8,000	1,393
2019-03-12	2,830	2,875	2,806	2,823	5,100	1,411.50
2019-03-11	2,802	2,825	2,792	2,803	3,100	1,401.50
2019-03-08	2,811	2,855	2,770	2,771	8,100	1,385.50
2019-03-07	2,765	2,825	2,765	2,811	5,600	1,405.50
2019-03-06	2,816	2,840	2,765	2,765	4,700	1,382.50
2019-03-05	2,874	2,884	2,814	2,816	4,100	1,408
2019-03-04	2,877	2,898	2,877	2,881	2,700	1,440.50
2019-03-01	2,872	2,890	2,872	2,877	3,400	1,438.50
2019-02-28	2,875	2,884	2,870	2,872	4,300	1,436
2019-02-27	2,860	2,860	2,834	2,846	3,200	1,423
2019-02-26	2,858	2,860	2,837	2,860	3,600	1,430
2019-02-25	2,806	2,856	2,806	2,834	2,900	1,417
2019-02-22	2,823	2,823	2,805	2,806	1,700	1,403
2019-02-21	2,860	2,874	2,850	2,860	2,300	1,430
2019-02-20	2,819	2,850	2,809	2,850	4,200	1,425
2019-02-19	2,812	2,849	2,810	2,830	3,600	1,415
2019-02-18	2,771	2,815	2,752	2,788	5,800	1,394
2019-02-15	2,749	2,780	2,745	2,764	2,800	1,382
2019-02-14	2,738	2,750	2,738	2,749	1,800	1,374.50
2019-02-13	2,700	2,745	2,700	2,733	3,300	1,366.50
2019-02-12	2,733	2,733	2,690	2,690	10,300	1,345
2019-02-08	2,742	2,764	2,730	2,753	4,300	1,376.50
2019-02-07	2,730	2,771	2,730	2,771	3,300	1,385.50
2019-02-06	2,717	2,742	2,716	2,730	1,600	1,365
2019-02-05	2,709	2,733	2,709	2,721	1,900	1,360.50
2019-02-04	2,712	2,742	2,710	2,710	3,100	1,355
2019-02-01	2,726	2,759	2,718	2,718	4,500	1,359
2019-01-31	2,800	2,837	2,759	2,759	4,200	1,379.50
2019-01-30	2,824	2,830	2,800	2,800	2,900	1,400
2019-01-29	2,830	2,830	2,811	2,824	2,000	1,412
2019-01-28	2,856	2,856	2,828	2,830	2,300	1,415
2019-01-25	2,838	2,879	2,831	2,869	1,600	1,434.50
2019-01-24	2,836	2,857	2,836	2,854	1,500	1,427
2019-01-23	2,832	2,865	2,832	2,836	1,400	1,418
2019-01-22	2,852	2,869	2,850	2,855	1,300	1,427.50
2019-01-21	2,885	2,885	2,835	2,852	2,900	1,426
2019-01-18	2,815	2,866	2,792	2,850	4,400	1,425
2019-01-17	2,850	2,850	2,816	2,817	1,600	1,408.50
2019-01-16	2,850	2,850	2,799	2,825	1,600	1,412.50
2019-01-15	2,761	2,845	2,761	2,845	2,200	1,422.50
2019-01-11	2,778	2,828	2,760	2,770	4,100	1,385
2019-01-10	2,764	2,801	2,751	2,760	2,500	1,380
2019-01-09	2,849	2,849	2,771	2,773	2,400	1,386.50
2019-01-08	2,772	2,820	2,772	2,803	2,300	1,401.50
2019-01-07	2,769	2,795	2,757	2,772	3,100	1,386
2019-01-04	2,700	2,742	2,624	2,742	6,500	1,371

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31