1. HOME >
  2. 株価時系列 >
  3. 8928 >
  4. 2020年

8928 穴吹興産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6601,6601,6451,6513,3001,651
2020-12-291,6401,6541,6401,6544,8001,654
2020-12-281,6501,6561,6431,6556,9001,655
2020-12-251,6441,6661,6441,6664,7001,666
2020-12-241,6431,6571,6431,6543,0001,654
2020-12-231,6591,6591,6391,6463,4001,646
2020-12-221,6751,6781,6571,6577,4001,657
2020-12-211,6731,6791,6721,6783,8001,678
2020-12-181,6711,6731,6661,6733,9001,673
2020-12-171,6721,6721,6641,6651,6001,665
2020-12-161,6701,6701,6601,6643,9001,664
2020-12-151,6731,6731,6641,6642,6001,664
2020-12-141,6311,6701,6311,6635,7001,663
2020-12-111,6701,6701,6401,6407,2001,640
2020-12-101,6641,6681,6551,6552,9001,655
2020-12-091,6711,6711,6501,6671,3001,667
2020-12-081,6311,6701,6301,6604,1001,660
2020-12-071,6771,6811,6441,6444,2001,644
2020-12-041,6761,6761,6611,6712,5001,671
2020-12-031,6491,6861,6491,6864,5001,686
2020-12-021,6491,6501,6391,6395,8001,639
2020-12-011,6801,6801,6491,6496,5001,649
2020-11-301,6951,6951,6731,6818,3001,681
2020-11-271,6241,6661,6241,6667,0001,666
2020-11-261,6211,6271,6211,6242,6001,624
2020-11-251,6531,6631,6201,6205,7001,620
2020-11-241,6431,7181,6401,65310,4001,653
2020-11-201,6211,6431,6201,6206,1001,620
2020-11-191,6431,6471,6351,6354,0001,635
2020-11-181,6751,6751,6301,6306,8001,630
2020-11-171,6581,6831,6581,6756,2001,675
2020-11-161,6381,6731,6261,6737,1001,673
2020-11-131,6471,6481,6241,62510,6001,625
2020-11-121,6901,7131,6831,6837,8001,683
2020-11-111,6981,7171,6791,71312,3001,713
2020-11-101,7001,7001,6751,69414,3001,694
2020-11-091,6701,6841,6621,6849,6001,684
2020-11-061,6711,6791,6471,6737,3001,673
2020-11-051,6471,6801,6461,67117,5001,671
2020-11-041,6341,6451,6251,64513,6001,645
2020-11-021,6101,6241,6101,6128,1001,612
2020-10-301,6001,6001,5811,5876,6001,587
2020-10-291,5811,5851,5651,5655,0001,565
2020-10-281,5781,5821,5661,5824,0001,582
2020-10-271,5341,5771,5321,57719,3001,577
2020-10-261,5471,5481,5321,5322,1001,532
2020-10-231,5511,5581,5391,5412,4001,541
2020-10-221,5531,5651,5461,5514,0001,551
2020-10-211,5551,5631,5501,5533,1001,553
2020-10-201,5471,5491,5411,5411,8001,541
2020-10-191,5591,5601,5431,5433,7001,543
2020-10-161,5661,5671,5591,5601,5001,560
2020-10-151,5771,5771,5671,5672,5001,567
2020-10-141,5801,5931,5691,5693,1001,569
2020-10-131,5921,5921,5761,5761,9001,576
2020-10-121,5871,5991,5761,5854,3001,585
2020-10-091,6011,6051,5751,5755,2001,575
2020-10-081,5931,6001,5821,5905,5001,590
2020-10-071,5901,5901,5791,5852,5001,585
2020-10-061,5971,5971,5721,5901,7001,590
2020-10-051,5461,5721,5461,5644,3001,564
2020-10-021,6101,6101,5501,55710,3001,557
2020-09-301,5981,6071,5931,59312,3001,593
2020-09-291,5801,5971,5721,59110,1001,591
2020-09-281,5551,5801,5531,58010,7001,580
2020-09-251,5451,5451,5351,5443,6001,544
2020-09-241,5431,5601,5431,5455,5001,545
2020-09-231,5411,5591,5411,5593,3001,559
2020-09-181,5471,5591,5421,5595,2001,559
2020-09-171,5401,5431,5151,5427,1001,542
2020-09-161,5291,5421,5281,5405,1001,540
2020-09-151,5171,5271,5101,5274,7001,527
2020-09-141,4931,5281,4931,52812,4001,528
2020-09-111,4991,4991,4851,4885,9001,488
2020-09-101,4881,4901,4811,4884,7001,488
2020-09-091,4811,4851,4651,48410,3001,484
2020-09-081,4801,4821,4751,4823,3001,482
2020-09-071,4801,4801,4681,4753,0001,475
2020-09-041,4681,4701,4631,4662,2001,466
2020-09-031,4821,4881,4651,4695,8001,469
2020-09-021,4611,4731,4611,4656,4001,465
2020-09-011,4891,4891,4771,4783,2001,478
2020-08-311,4661,4901,4661,4703,8001,470
2020-08-281,4901,4901,4641,4728,1001,472
2020-08-271,4831,4831,4711,4782,3001,478
2020-08-261,4701,4761,4661,4722,3001,472
2020-08-251,4661,4901,4661,4845,9001,484
2020-08-241,4741,4751,4611,4642,3001,464
2020-08-211,4901,4901,4691,4782,8001,478
2020-08-201,4951,4951,4711,4732,6001,473
2020-08-191,4801,4941,4801,4814,2001,481
2020-08-181,4921,4951,4791,4936,6001,493
2020-08-171,4951,4951,4771,4865,1001,486
2020-08-141,4931,4931,4711,4735,9001,473
2020-08-131,4961,4961,4851,4934,3001,493
2020-08-121,4951,4951,4721,4857,9001,485
2020-08-111,4631,5031,4501,49518,0001,495
2020-08-071,4321,4641,4281,4647,8001,464
2020-08-061,4451,4511,4331,4334,3001,433
2020-08-051,4651,4681,4311,4533,9001,453
2020-08-041,4311,4521,4311,4495,5001,449
2020-08-031,4271,4401,4121,4316,6001,431
2020-07-311,4461,4501,4011,40110,6001,401
2020-07-301,4821,4821,4481,4557,6001,455
2020-07-291,4751,4801,4521,4524,2001,452
2020-07-281,5081,5081,4711,4813,2001,481
2020-07-271,4801,5091,4651,5095,9001,509
2020-07-221,4971,4981,4791,4805,0001,480
2020-07-211,4961,5001,4801,5004,2001,500
2020-07-201,4661,4871,4601,4833,1001,483
2020-07-171,4821,4821,4631,4656,4001,465
2020-07-161,5011,5021,4821,4895,8001,489
2020-07-151,5021,5151,4841,51510,8001,515
2020-07-141,4631,5021,4571,50211,7001,502
2020-07-131,4181,4661,4181,46412,6001,464
2020-07-101,4481,4481,4181,41816,8001,418
2020-07-091,4951,4951,4511,45110,8001,451
2020-07-081,4641,4961,4641,4657,9001,465
2020-07-071,5171,5231,4621,46422,3001,464
2020-07-061,4511,5421,4421,53622,7001,536
2020-07-031,4821,5221,4511,45415,1001,454
2020-07-021,5001,5381,4591,48232,3001,482
2020-07-011,5761,5761,5201,52031,6001,520
2020-06-301,6601,6641,5861,58939,5001,589
2020-06-291,6751,6981,6151,615112,3001,615
2020-06-261,7841,7951,7741,774182,0001,774
2020-06-251,7871,7921,7811,78535,8001,785
2020-06-241,7891,7941,7821,79326,3001,793
2020-06-231,7911,7951,7821,78619,7001,786
2020-06-221,7781,7841,7731,78319,3001,783
2020-06-191,7801,7801,7661,77613,2001,776
2020-06-181,7731,7781,7701,77310,7001,773
2020-06-171,7821,7821,7721,7729,5001,772
2020-06-161,7761,7771,7661,77711,0001,777
2020-06-151,7841,7841,7601,76014,9001,760
2020-06-121,7491,7731,7321,76829,0001,768
2020-06-111,7731,7831,7631,77414,2001,774
2020-06-101,7851,7911,7681,77317,5001,773
2020-06-091,7741,7941,7741,79422,1001,794
2020-06-081,7601,7751,7551,77125,1001,771
2020-06-051,7861,7871,7711,77623,1001,776
2020-06-041,8291,8291,7801,79925,4001,799
2020-06-031,8201,8291,8051,81616,9001,816
2020-06-021,7801,8251,7761,80531,4001,805
2020-06-011,7551,7681,7521,76815,4001,768
2020-05-291,7191,7491,7151,73970,7001,739
2020-05-281,7041,7291,7011,71925,0001,719
2020-05-271,7011,7081,6951,70312,2001,703
2020-05-261,6991,7071,6901,70110,2001,701
2020-05-251,6501,6781,6501,67812,9001,678
2020-05-221,6451,6491,6401,6459,3001,645
2020-05-211,6321,6481,6221,6488,7001,648
2020-05-201,5971,6281,5961,62610,6001,626
2020-05-191,5881,5961,5761,5968,1001,596
2020-05-181,5511,5791,5471,5797,7001,579
2020-05-151,5611,5691,5411,56010,7001,560
2020-05-141,6011,6041,5551,55923,2001,559
2020-05-131,5981,6201,5871,60311,3001,603
2020-05-121,5801,5961,5621,5956,2001,595
2020-05-111,5471,5791,5471,5795,9001,579
2020-05-081,5181,5301,5001,5306,0001,530
2020-05-071,5191,5191,4911,50013,1001,500
2020-05-011,4871,4881,4701,4806,6001,480
2020-04-301,4971,4971,4721,4738,7001,473
2020-04-281,4521,4671,4351,46710,0001,467
2020-04-271,4521,4521,4331,4524,7001,452
2020-04-241,4441,4451,4281,4456,4001,445
2020-04-231,4431,4441,4301,4444,4001,444
2020-04-221,4431,4431,4191,4274,2001,427
2020-04-211,4381,4431,4101,4437,9001,443
2020-04-201,4111,4381,4101,4388,4001,438
2020-04-171,4101,4291,4051,4097,1001,409
2020-04-161,3891,4201,3861,4206,4001,420
2020-04-151,3881,3991,3801,3937,1001,393
2020-04-141,3971,4011,3741,4018,7001,401
2020-04-131,3981,3991,3781,3789,3001,378
2020-04-101,3941,3981,3591,3987,3001,398
2020-04-091,4121,4121,3721,3839,8001,383
2020-04-081,3581,3901,3401,3839,4001,383
2020-04-071,3141,3651,2961,35810,0001,358
2020-04-061,2001,3151,2001,29317,2001,293
2020-04-031,2941,3101,2501,25012,0001,250
2020-04-021,3211,3341,2911,29411,8001,294
2020-04-011,3751,3871,3451,35712,1001,357
2020-03-311,3711,4011,3421,37413,1001,374
2020-03-301,4051,4051,3201,37216,8001,372
2020-03-271,3571,4061,3301,40619,5001,406
2020-03-261,3501,3591,2881,3079,9001,307
2020-03-251,3101,3371,2621,33716,2001,337
2020-03-241,2091,2521,2021,24625,9001,246
2020-03-231,1181,2081,0861,20133,7001,201
2020-03-191,2161,2281,1001,12426,7001,124
2020-03-181,3001,3081,2161,21616,4001,216
2020-03-171,1501,2941,1421,28125,3001,281
2020-03-161,2051,2321,1701,17027,0001,170
2020-03-131,1701,2091,1311,17538,4001,175
2020-03-121,2801,2801,2321,25030,9001,250
2020-03-111,3071,3251,2841,28730,4001,287
2020-03-101,2301,3381,2301,32027,8001,320
2020-03-091,3501,3501,2811,29826,9001,298
2020-03-061,4301,4301,3801,38019,4001,380
2020-03-051,4701,4701,4401,4439,6001,443
2020-03-041,4321,4601,4251,44018,2001,440
2020-03-031,5081,5231,4411,44217,4001,442
2020-03-021,4311,5151,4311,48513,3001,485
2020-02-281,4851,5001,4281,43030,2001,430
2020-02-271,5541,5541,5111,51115,0001,511
2020-02-261,5511,5581,5301,55413,0001,554
2020-02-251,5961,6021,5661,56626,4001,566
2020-02-211,6321,6431,6321,6365,1001,636
2020-02-201,6401,6581,6371,6376,8001,637
2020-02-191,6301,6551,6301,6405,9001,640
2020-02-181,6501,6501,6241,62913,6001,629
2020-02-171,7001,7001,6551,65513,6001,655
2020-02-141,7191,7231,6501,71018,7001,710
2020-02-131,7061,7371,7061,7356,5001,735
2020-02-121,7281,7311,7041,7046,3001,704
2020-02-101,7401,7501,7341,7398,7001,739
2020-02-071,7361,7451,7311,7456,8001,745
2020-02-061,7591,7591,7351,74112,3001,741
2020-02-051,7001,7691,6971,76917,5001,769
2020-02-041,6861,6961,6771,6964,1001,696
2020-02-031,6701,6941,6651,6855,3001,685
2020-01-311,6981,6981,6801,6989,6001,698
2020-01-301,7061,7061,6601,66218,3001,662
2020-01-291,7111,7281,7051,70712,9001,707
2020-01-281,7031,7111,6861,70711,5001,707
2020-01-271,7201,7201,7051,70611,8001,706
2020-01-241,7431,7471,7361,7364,1001,736
2020-01-231,7441,7501,7381,7437,4001,743
2020-01-221,7421,7481,7401,7466,4001,746
2020-01-211,7241,7451,7211,74213,1001,742
2020-01-201,7161,7301,7161,7247,3001,724
2020-01-171,7031,7281,7031,7179,9001,717
2020-01-161,7231,7351,7021,70316,6001,703
2020-01-151,7241,7341,7191,73414,2001,734
2020-01-141,7591,7591,7301,73811,7001,738
2020-01-101,7761,7761,7601,76010,8001,760
2020-01-091,7741,7861,7651,77617,2001,776
2020-01-081,7671,7861,7371,77220,8001,772
2020-01-071,7861,7921,7681,78515,9001,785
2020-01-061,7971,7981,7671,76725,8001,767

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