8928 穴吹興産(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,930	1,933	1,923	1,925	4,100	1,925
2021-12-29	1,911	1,929	1,904	1,925	7,600	1,925
2021-12-28	1,890	1,927	1,879	1,927	12,600	1,927
2021-12-27	1,882	1,898	1,878	1,890	5,500	1,890
2021-12-24	1,901	1,905	1,881	1,881	7,500	1,881
2021-12-23	1,895	1,905	1,895	1,901	1,500	1,901
2021-12-22	1,903	1,903	1,890	1,894	2,300	1,894
2021-12-21	1,899	1,899	1,868	1,891	3,600	1,891
2021-12-20	1,917	1,917	1,866	1,866	5,700	1,866
2021-12-17	1,947	1,947	1,925	1,925	5,800	1,925
2021-12-16	1,933	1,945	1,932	1,945	3,700	1,945
2021-12-15	1,943	1,955	1,930	1,933	4,400	1,933
2021-12-14	1,916	1,943	1,916	1,943	6,600	1,943
2021-12-13	1,908	1,935	1,907	1,911	3,700	1,911
2021-12-10	1,938	1,938	1,904	1,907	6,700	1,907
2021-12-09	1,950	1,967	1,930	1,930	3,500	1,930
2021-12-08	1,950	1,959	1,946	1,951	9,200	1,951
2021-12-07	1,937	1,946	1,927	1,942	8,100	1,942
2021-12-06	1,911	1,913	1,904	1,910	2,700	1,910
2021-12-03	1,933	1,933	1,896	1,916	8,200	1,916
2021-12-02	1,887	1,933	1,876	1,903	18,500	1,903
2021-12-01	1,865	1,910	1,865	1,885	10,100	1,885
2021-11-30	1,900	1,928	1,860	1,865	13,300	1,865
2021-11-29	1,861	1,904	1,828	1,833	21,200	1,833
2021-11-26	1,931	1,944	1,852	1,859	17,500	1,859
2021-11-25	1,945	1,979	1,935	1,943	14,700	1,943
2021-11-24	2,003	2,004	1,937	1,944	10,900	1,944
2021-11-22	2,005	2,018	1,992	1,995	7,300	1,995
2021-11-19	2,013	2,026	2,005	2,005	6,500	2,005
2021-11-18	2,044	2,044	2,017	2,018	8,200	2,018
2021-11-17	2,043	2,043	2,035	2,038	2,600	2,038
2021-11-16	2,040	2,046	2,030	2,043	2,800	2,043
2021-11-15	2,039	2,041	2,030	2,030	4,100	2,030
2021-11-12	2,027	2,055	2,027	2,055	4,000	2,055
2021-11-11	2,047	2,047	2,001	2,012	7,800	2,012
2021-11-10	2,049	2,065	2,046	2,061	4,700	2,061
2021-11-09	2,063	2,064	2,050	2,050	2,300	2,050
2021-11-08	2,073	2,073	2,052	2,052	2,700	2,052
2021-11-05	2,058	2,073	2,058	2,063	1,600	2,063
2021-11-04	2,064	2,075	2,056	2,075	2,900	2,075
2021-11-02	2,064	2,076	2,064	2,064	1,600	2,064
2021-11-01	2,080	2,080	2,052	2,075	7,000	2,075
2021-10-29	2,062	2,067	2,054	2,067	6,000	2,067
2021-10-28	2,034	2,055	2,034	2,046	4,200	2,046
2021-10-27	2,040	2,043	2,028	2,028	1,000	2,028
2021-10-26	2,021	2,043	2,021	2,040	1,400	2,040
2021-10-25	2,016	2,027	2,016	2,021	1,600	2,021
2021-10-22	2,039	2,039	2,016	2,016	1,600	2,016
2021-10-21	2,032	2,048	2,032	2,033	1,400	2,033
2021-10-20	2,065	2,065	2,036	2,039	4,400	2,039
2021-10-19	2,067	2,071	2,061	2,065	2,700	2,065
2021-10-18	2,051	2,070	2,050	2,061	3,500	2,061
2021-10-15	2,029	2,057	2,017	2,057	6,600	2,057
2021-10-14	2,011	2,017	2,011	2,017	1,700	2,017
2021-10-13	2,019	2,026	2,012	2,016	4,100	2,016
2021-10-12	2,037	2,037	2,016	2,019	4,300	2,019
2021-10-11	2,031	2,060	2,031	2,037	5,400	2,037
2021-10-08	2,025	2,048	2,025	2,043	3,000	2,043
2021-10-07	2,014	2,026	2,011	2,011	4,200	2,011
2021-10-06	2,055	2,055	2,006	2,011	8,600	2,011
2021-10-05	2,023	2,038	2,020	2,027	6,200	2,027
2021-10-04	2,048	2,053	2,023	2,046	9,400	2,046
2021-10-01	2,073	2,073	2,031	2,042	7,800	2,042
2021-09-30	2,072	2,088	2,055	2,073	12,800	2,073
2021-09-29	2,027	2,072	2,010	2,072	13,200	2,072
2021-09-28	2,037	2,051	2,017	2,051	6,200	2,051
2021-09-27	2,043	2,059	2,037	2,038	5,300	2,038
2021-09-24	2,012	2,064	2,012	2,058	12,700	2,058
2021-09-22	2,038	2,038	2,011	2,012	3,800	2,012
2021-09-21	2,027	2,041	2,025	2,038	5,300	2,038
2021-09-17	2,065	2,070	2,055	2,070	5,900	2,070
2021-09-16	2,080	2,086	2,056	2,065	10,800	2,065
2021-09-15	2,058	2,080	2,058	2,080	3,800	2,080
2021-09-14	2,086	2,095	2,071	2,095	9,700	2,095
2021-09-13	2,065	2,091	2,065	2,091	8,600	2,091
2021-09-10	2,060	2,089	2,057	2,089	19,900	2,089
2021-09-09	2,057	2,057	2,050	2,056	3,700	2,056
2021-09-08	2,048	2,064	2,042	2,056	11,100	2,056
2021-09-07	2,051	2,051	2,036	2,048	7,600	2,048
2021-09-06	2,046	2,052	2,042	2,050	7,800	2,050
2021-09-03	2,028	2,044	2,026	2,043	13,800	2,043
2021-09-02	2,027	2,027	2,017	2,025	4,500	2,025
2021-09-01	2,023	2,037	2,021	2,027	7,700	2,027
2021-08-31	2,013	2,033	2,009	2,023	11,400	2,023
2021-08-30	1,993	2,014	1,973	2,014	16,000	2,014
2021-08-27	1,958	1,972	1,946	1,972	7,400	1,972
2021-08-26	1,945	1,950	1,938	1,950	3,300	1,950
2021-08-25	1,940	1,946	1,926	1,931	6,500	1,931
2021-08-24	1,915	1,940	1,915	1,940	10,800	1,940
2021-08-23	1,900	1,912	1,895	1,908	9,700	1,908
2021-08-20	1,894	1,901	1,878	1,892	15,500	1,892
2021-08-19	1,908	1,913	1,889	1,894	15,200	1,894
2021-08-18	1,891	1,934	1,887	1,931	6,800	1,931
2021-08-17	1,902	1,914	1,888	1,891	15,600	1,891
2021-08-16	1,944	1,944	1,907	1,916	18,700	1,916
2021-08-13	1,946	1,959	1,938	1,944	8,800	1,944
2021-08-12	1,961	1,968	1,921	1,936	36,200	1,936
2021-08-11	2,028	2,030	1,990	1,990	18,400	1,990
2021-08-10	2,030	2,033	2,025	2,028	9,000	2,028
2021-08-06	2,025	2,025	2,013	2,017	3,000	2,017
2021-08-05	2,022	2,028	2,017	2,018	7,300	2,018
2021-08-04	2,014	2,026	2,011	2,022	10,400	2,022
2021-08-03	2,009	2,020	2,005	2,009	5,600	2,009
2021-08-02	2,020	2,029	2,010	2,013	16,800	2,013
2021-07-30	2,019	2,020	2,006	2,017	7,900	2,017
2021-07-29	2,018	2,020	1,993	2,020	15,200	2,020
2021-07-28	2,020	2,020	2,011	2,014	3,500	2,014
2021-07-27	2,000	2,020	2,000	2,020	10,300	2,020
2021-07-26	1,987	1,996	1,986	1,996	17,200	1,996
2021-07-21	1,961	1,992	1,961	1,987	6,500	1,987
2021-07-20	1,952	1,971	1,951	1,960	10,200	1,960
2021-07-19	1,990	2,004	1,970	1,970	10,900	1,970
2021-07-16	2,014	2,014	2,001	2,006	7,800	2,006
2021-07-15	2,020	2,020	2,004	2,014	8,700	2,014
2021-07-14	2,007	2,020	2,002	2,016	11,000	2,016
2021-07-13	1,990	2,023	1,989	2,007	22,400	2,007
2021-07-12	1,968	1,982	1,966	1,982	19,800	1,982
2021-07-09	1,945	1,958	1,935	1,954	20,800	1,954
2021-07-08	1,963	1,966	1,951	1,952	11,800	1,952
2021-07-07	1,978	1,978	1,958	1,963	14,000	1,963
2021-07-06	1,984	1,987	1,965	1,978	11,300	1,978
2021-07-05	1,980	1,990	1,977	1,986	17,600	1,986
2021-07-02	1,956	1,985	1,950	1,977	17,700	1,977
2021-07-01	1,958	1,968	1,942	1,948	21,500	1,948
2021-06-30	1,960	1,972	1,936	1,969	37,700	1,969
2021-06-29	1,954	1,960	1,927	1,952	174,200	1,952
2021-06-28	2,001	2,035	2,001	2,002	184,700	2,002
2021-06-25	2,048	2,054	2,020	2,026	59,100	2,026
2021-06-24	2,047	2,060	2,033	2,040	37,200	2,040
2021-06-23	2,061	2,075	2,043	2,046	39,900	2,046
2021-06-22	2,080	2,097	2,068	2,069	25,300	2,069
2021-06-21	2,068	2,077	2,055	2,070	33,700	2,070
2021-06-18	2,118	2,122	2,081	2,100	34,900	2,100
2021-06-17	2,114	2,124	2,112	2,118	18,300	2,118
2021-06-16	2,111	2,122	2,106	2,117	16,700	2,117
2021-06-15	2,117	2,123	2,111	2,111	13,300	2,111
2021-06-14	2,117	2,127	2,110	2,119	14,700	2,119
2021-06-11	2,115	2,124	2,103	2,103	15,600	2,103
2021-06-10	2,140	2,148	2,112	2,117	20,800	2,117
2021-06-09	2,148	2,156	2,141	2,141	24,100	2,141
2021-06-08	2,152	2,163	2,147	2,150	47,300	2,150
2021-06-07	2,160	2,165	2,147	2,147	14,400	2,147
2021-06-04	2,143	2,168	2,141	2,160	13,000	2,160
2021-06-03	2,162	2,170	2,150	2,152	17,600	2,152
2021-06-02	2,156	2,168	2,145	2,167	22,200	2,167
2021-06-01	2,173	2,177	2,154	2,160	24,800	2,160
2021-05-31	2,139	2,173	2,133	2,173	25,400	2,173
2021-05-28	2,133	2,156	2,116	2,150	25,000	2,150
2021-05-27	2,115	2,129	2,098	2,119	13,400	2,119
2021-05-26	2,119	2,127	2,108	2,115	12,700	2,115
2021-05-25	2,150	2,150	2,108	2,115	13,500	2,115
2021-05-24	2,128	2,175	2,116	2,123	26,100	2,123
2021-05-21	2,115	2,130	2,090	2,104	10,900	2,104
2021-05-20	2,082	2,120	2,078	2,112	17,800	2,112
2021-05-19	2,084	2,084	2,066	2,070	16,800	2,070
2021-05-18	2,094	2,097	2,077	2,092	11,400	2,092
2021-05-17	2,097	2,097	2,057	2,083	11,100	2,083
2021-05-14	2,065	2,089	2,065	2,068	19,200	2,068
2021-05-13	2,055	2,075	2,052	2,057	12,600	2,057
2021-05-12	2,114	2,114	2,065	2,066	14,500	2,066
2021-05-11	2,124	2,124	2,108	2,113	17,100	2,113
2021-05-10	2,100	2,129	2,099	2,127	14,800	2,127
2021-05-07	2,099	2,142	2,099	2,106	20,800	2,106
2021-05-06	2,040	2,098	2,040	2,079	15,500	2,079
2021-04-30	2,060	2,066	2,041	2,047	25,300	2,047
2021-04-28	2,058	2,066	2,044	2,044	9,600	2,044
2021-04-27	2,081	2,081	2,044	2,058	13,000	2,058
2021-04-26	2,090	2,094	2,071	2,080	6,700	2,080
2021-04-23	2,080	2,089	2,063	2,075	41,600	2,075
2021-04-22	2,079	2,081	2,064	2,074	10,200	2,074
2021-04-21	2,041	2,059	2,034	2,044	10,800	2,044
2021-04-20	2,066	2,080	2,032	2,066	11,000	2,066
2021-04-19	2,082	2,092	2,053	2,058	17,000	2,058
2021-04-16	2,061	2,085	2,061	2,082	12,400	2,082
2021-04-15	2,046	2,058	2,045	2,052	4,600	2,052
2021-04-14	2,097	2,097	2,036	2,046	13,200	2,046
2021-04-13	2,115	2,116	2,087	2,087	10,000	2,087
2021-04-12	2,083	2,119	2,071	2,116	10,100	2,116
2021-04-09	2,018	2,111	2,018	2,093	23,000	2,093
2021-04-08	2,083	2,095	2,006	2,030	49,000	2,030
2021-04-07	2,100	2,155	2,083	2,090	26,400	2,090
2021-04-06	2,115	2,134	2,097	2,105	22,500	2,105
2021-04-05	2,045	2,129	2,045	2,102	24,400	2,102
2021-04-02	2,013	2,045	2,013	2,040	16,500	2,040
2021-04-01	1,992	2,030	1,992	2,003	21,600	2,003
2021-03-31	2,009	2,009	1,977	1,991	17,500	1,991
2021-03-30	1,960	2,015	1,955	2,010	26,800	2,010
2021-03-29	1,925	1,948	1,914	1,948	24,100	1,948
2021-03-26	1,900	1,923	1,898	1,899	15,900	1,899
2021-03-25	1,857	1,896	1,855	1,887	8,400	1,887
2021-03-24	1,841	1,870	1,834	1,857	15,000	1,857
2021-03-23	1,899	1,899	1,843	1,843	15,800	1,843
2021-03-22	1,865	1,899	1,858	1,877	13,200	1,877
2021-03-19	1,846	1,865	1,840	1,865	10,400	1,865
2021-03-18	1,845	1,848	1,836	1,846	9,600	1,846
2021-03-17	1,827	1,846	1,818	1,845	13,800	1,845
2021-03-16	1,812	1,824	1,807	1,824	14,100	1,824
2021-03-15	1,815	1,822	1,810	1,812	9,300	1,812
2021-03-12	1,790	1,813	1,785	1,813	23,900	1,813
2021-03-11	1,790	1,791	1,780	1,785	11,300	1,785
2021-03-10	1,786	1,789	1,774	1,787	10,400	1,787
2021-03-09	1,785	1,785	1,772	1,785	13,300	1,785
2021-03-08	1,783	1,786	1,760	1,770	12,800	1,770
2021-03-05	1,772	1,780	1,755	1,780	13,300	1,780
2021-03-04	1,770	1,770	1,758	1,770	6,300	1,770
2021-03-03	1,770	1,770	1,753	1,769	7,700	1,769
2021-03-02	1,745	1,773	1,722	1,772	12,500	1,772
2021-03-01	1,712	1,748	1,712	1,738	15,600	1,738
2021-02-26	1,740	1,740	1,713	1,713	12,900	1,713
2021-02-25	1,708	1,739	1,706	1,719	10,900	1,719
2021-02-24	1,739	1,739	1,710	1,720	11,800	1,720
2021-02-22	1,721	1,737	1,721	1,725	5,500	1,725
2021-02-19	1,720	1,729	1,708	1,708	3,400	1,708
2021-02-18	1,745	1,754	1,720	1,720	7,800	1,720
2021-02-17	1,748	1,748	1,733	1,734	6,600	1,734
2021-02-16	1,721	1,748	1,715	1,740	13,200	1,740
2021-02-15	1,672	1,722	1,672	1,722	12,400	1,722
2021-02-12	1,670	1,684	1,666	1,672	8,800	1,672
2021-02-10	1,660	1,677	1,658	1,658	3,300	1,658
2021-02-09	1,679	1,679	1,661	1,662	5,300	1,662
2021-02-08	1,670	1,680	1,670	1,672	6,600	1,672
2021-02-05	1,657	1,670	1,655	1,670	3,100	1,670
2021-02-04	1,649	1,669	1,649	1,657	3,200	1,657
2021-02-03	1,653	1,658	1,644	1,655	3,200	1,655
2021-02-02	1,649	1,650	1,644	1,644	3,100	1,644
2021-02-01	1,653	1,653	1,642	1,644	3,500	1,644
2021-01-29	1,665	1,665	1,642	1,642	3,700	1,642
2021-01-28	1,625	1,656	1,625	1,656	8,000	1,656
2021-01-27	1,628	1,635	1,628	1,630	2,100	1,630
2021-01-26	1,635	1,635	1,625	1,625	3,100	1,625
2021-01-25	1,623	1,628	1,623	1,626	2,500	1,626
2021-01-22	1,619	1,627	1,619	1,623	1,100	1,623
2021-01-21	1,622	1,630	1,619	1,619	4,900	1,619
2021-01-20	1,635	1,635	1,622	1,622	2,800	1,622
2021-01-19	1,619	1,633	1,619	1,624	2,600	1,624
2021-01-18	1,625	1,625	1,617	1,619	1,800	1,619
2021-01-15	1,630	1,637	1,617	1,617	11,200	1,617
2021-01-14	1,637	1,642	1,635	1,642	3,300	1,642
2021-01-13	1,637	1,643	1,635	1,637	4,100	1,637
2021-01-12	1,643	1,643	1,630	1,637	4,900	1,637
2021-01-08	1,624	1,643	1,620	1,643	6,500	1,643
2021-01-07	1,637	1,637	1,625	1,629	5,700	1,629
2021-01-06	1,631	1,631	1,604	1,629	8,500	1,629
2021-01-05	1,649	1,649	1,620	1,632	8,600	1,632
2021-01-04	1,661	1,661	1,626	1,649	6,900	1,649

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