8928 穴吹興産(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 530 | 530 | 510 | 520 | 11,000 | 433.33 |
| 2004-12-29 | 520 | 525 | 520 | 520 | 13,000 | 433.33 |
| 2004-12-28 | 530 | 530 | 510 | 510 | 6,000 | 425 |
| 2004-12-27 | 530 | 530 | 521 | 530 | 11,000 | 441.67 |
| 2004-12-24 | 1,017 | 1,030 | 1,012 | 1,030 | 24,000 | 429.17 |
| 2004-12-22 | 1,029 | 1,030 | 1,020 | 1,026 | 16,000 | 427.50 |
| 2004-12-21 | 997 | 1,020 | 997 | 1,000 | 28,000 | 416.67 |
| 2004-12-20 | 1,000 | 1,005 | 995 | 996 | 24,000 | 415 |
| 2004-12-17 | 1,001 | 1,010 | 998 | 1,010 | 12,000 | 420.83 |
| 2004-12-16 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 | 420.83 |
| 2004-12-15 | 1,010 | 1,050 | 1,010 | 1,020 | 23,000 | 425 |
| 2004-12-14 | 1,030 | 1,030 | 1,009 | 1,010 | 16,000 | 420.83 |
| 2004-12-13 | 1,052 | 1,052 | 1,030 | 1,030 | 9,000 | 429.17 |
| 2004-12-10 | 1,100 | 1,100 | 1,075 | 1,075 | 3,000 | 447.92 |
| 2004-12-09 | 1,114 | 1,114 | 1,114 | 1,114 | 4,000 | 464.17 |
| 2004-12-08 | 1,095 | 1,115 | 1,095 | 1,115 | 2,000 | 464.58 |
| 2004-12-07 | 1,129 | 1,129 | 1,129 | 1,129 | 3,000 | 470.42 |
| 2004-12-06 | 1,130 | 1,137 | 1,130 | 1,137 | 2,000 | 473.75 |
| 2004-12-03 | 1,100 | 1,100 | 1,050 | 1,050 | 18,000 | 437.50 |
| 2004-12-02 | 1,151 | 1,151 | 1,110 | 1,110 | 12,000 | 462.50 |
| 2004-12-01 | 1,160 | 1,195 | 1,140 | 1,140 | 17,000 | 475 |
| 2004-11-30 | 1,229 | 1,229 | 1,160 | 1,170 | 69,000 | 487.50 |
| 2004-11-29 | 990 | 999 | 980 | 999 | 6,000 | 416.25 |
| 2004-11-26 | 990 | 990 | 990 | 990 | 2,000 | 412.50 |
| 2004-11-25 | 1,010 | 1,010 | 950 | 1,000 | 8,000 | 416.67 |
| 2004-11-24 | 1,051 | 1,051 | 1,030 | 1,050 | 4,000 | 437.50 |
| 2004-11-22 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 | 452.08 |
| 2004-11-18 | 1,090 | 1,090 | 1,085 | 1,085 | 2,000 | 452.08 |
| 2004-11-17 | 1,145 | 1,145 | 1,135 | 1,135 | 2,000 | 472.92 |
| 2004-11-16 | 1,061 | 1,140 | 1,061 | 1,120 | 127,000 | 466.67 |
| 2004-11-15 | 1,015 | 1,055 | 1,015 | 1,050 | 4,000 | 437.50 |
| 2004-11-12 | 1,022 | 1,022 | 1,003 | 1,015 | 8,000 | 422.92 |
| 2004-11-11 | 1,070 | 1,070 | 1,020 | 1,020 | 6,000 | 425 |
| 2004-11-10 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 462.50 |
| 2004-11-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 466.67 |
| 2004-11-08 | 1,100 | 1,150 | 1,100 | 1,121 | 4,000 | 467.08 |
| 2004-11-05 | 1,135 | 1,150 | 1,100 | 1,100 | 7,000 | 458.33 |
| 2004-11-04 | 1,179 | 1,179 | 1,140 | 1,140 | 3,000 | 475 |
| 2004-11-02 | 1,198 | 1,199 | 1,198 | 1,199 | 3,000 | 499.58 |
| 2004-10-29 | 1,221 | 1,221 | 1,221 | 1,221 | 3,000 | 508.75 |
| 2004-10-28 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 483.75 |
| 2004-10-27 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 483.75 |
| 2004-10-25 | 1,200 | 1,200 | 1,159 | 1,199 | 5,000 | 499.58 |
| 2004-10-22 | 1,220 | 1,220 | 1,200 | 1,201 | 3,000 | 500.42 |
| 2004-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 520.83 |
| 2004-10-20 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 525 |
| 2004-10-19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 537.50 |
| 2004-10-15 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 537.50 |
| 2004-10-14 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 537.50 |
| 2004-10-13 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 541.67 |
| 2004-10-12 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 537.50 |
| 2004-10-08 | 1,300 | 1,300 | 1,260 | 1,300 | 11,000 | 541.67 |
| 2004-10-07 | 1,285 | 1,300 | 1,285 | 1,300 | 8,000 | 541.67 |
| 2004-10-06 | 1,240 | 1,272 | 1,240 | 1,272 | 6,000 | 530 |
| 2004-10-05 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 520.83 |
| 2004-10-04 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 487.92 |
| 2004-10-01 | 1,151 | 1,170 | 1,151 | 1,170 | 2,000 | 487.50 |
| 2004-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 500 |
| 2004-09-29 | 1,252 | 1,252 | 1,160 | 1,160 | 15,000 | 483.33 |
| 2004-09-28 | 1,270 | 1,270 | 1,251 | 1,251 | 10,000 | 521.25 |
| 2004-09-27 | 1,260 | 1,260 | 1,251 | 1,255 | 5,000 | 522.92 |
| 2004-09-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 525 |
| 2004-09-22 | 1,251 | 1,270 | 1,250 | 1,252 | 7,000 | 521.67 |
| 2004-09-21 | 1,270 | 1,270 | 1,250 | 1,250 | 21,000 | 520.83 |
| 2004-09-17 | 1,261 | 1,280 | 1,260 | 1,280 | 3,000 | 533.33 |
| 2004-09-16 | 1,254 | 1,255 | 1,254 | 1,254 | 5,000 | 522.50 |
| 2004-09-15 | 1,270 | 1,270 | 1,263 | 1,263 | 5,000 | 526.25 |
| 2004-09-14 | 1,254 | 1,254 | 1,251 | 1,251 | 2,000 | 521.25 |
| 2004-09-13 | 1,280 | 1,280 | 1,255 | 1,280 | 5,000 | 533.33 |
| 2004-09-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 537.50 |
| 2004-09-09 | 1,300 | 1,300 | 1,261 | 1,280 | 7,000 | 533.33 |
| 2004-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 541.67 |
| 2004-09-07 | 1,290 | 1,300 | 1,265 | 1,265 | 10,000 | 527.08 |
| 2004-09-06 | 1,270 | 1,295 | 1,260 | 1,295 | 10,000 | 539.58 |
| 2004-09-03 | 1,301 | 1,301 | 1,290 | 1,290 | 4,000 | 537.50 |
| 2004-09-02 | 1,300 | 1,300 | 1,280 | 1,300 | 4,000 | 541.67 |
| 2004-09-01 | 1,261 | 1,285 | 1,260 | 1,285 | 7,000 | 535.42 |
| 2004-08-31 | 1,285 | 1,285 | 1,260 | 1,260 | 10,000 | 525 |
| 2004-08-30 | 1,297 | 1,299 | 1,280 | 1,280 | 5,000 | 533.33 |
| 2004-08-27 | 1,315 | 1,315 | 1,290 | 1,299 | 18,000 | 541.25 |
| 2004-08-26 | 1,315 | 1,330 | 1,310 | 1,315 | 7,000 | 547.92 |
| 2004-08-25 | 1,320 | 1,320 | 1,295 | 1,306 | 11,000 | 544.17 |
| 2004-08-24 | 1,355 | 1,355 | 1,295 | 1,300 | 25,000 | 541.67 |
| 2004-08-23 | 1,450 | 1,450 | 1,355 | 1,355 | 14,000 | 564.58 |
| 2004-08-20 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 625 |
| 2004-08-16 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 641.67 |
| 2004-08-13 | 1,565 | 1,565 | 1,540 | 1,550 | 5,000 | 645.83 |
| 2004-08-12 | 1,620 | 1,620 | 1,619 | 1,620 | 8,000 | 675 |
| 2004-08-10 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 591.67 |
| 2004-08-09 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 562.50 |
| 2004-08-06 | 1,380 | 1,401 | 1,350 | 1,350 | 6,000 | 562.50 |
| 2004-08-05 | 1,390 | 1,410 | 1,380 | 1,400 | 10,000 | 583.33 |
| 2004-08-04 | 1,430 | 1,430 | 1,260 | 1,300 | 18,000 | 541.67 |
| 2004-08-03 | 1,523 | 1,525 | 1,430 | 1,430 | 7,000 | 595.83 |
| 2004-08-02 | 1,541 | 1,552 | 1,540 | 1,552 | 8,000 | 646.67 |
| 2004-07-30 | 1,580 | 1,580 | 1,540 | 1,540 | 8,000 | 641.67 |
| 2004-07-29 | 1,579 | 1,580 | 1,520 | 1,520 | 5,000 | 633.33 |
| 2004-07-28 | 1,521 | 1,560 | 1,521 | 1,530 | 6,000 | 637.50 |
| 2004-07-27 | 1,670 | 1,670 | 1,520 | 1,520 | 10,000 | 633.33 |
| 2004-07-26 | 1,640 | 1,640 | 1,550 | 1,555 | 16,000 | 647.92 |
| 2004-07-23 | 1,558 | 1,600 | 1,558 | 1,581 | 12,000 | 658.75 |
| 2004-07-22 | 1,500 | 1,515 | 1,500 | 1,512 | 8,000 | 630 |
| 2004-07-21 | 1,561 | 1,570 | 1,531 | 1,560 | 10,000 | 650 |
| 2004-07-20 | 1,690 | 1,690 | 1,531 | 1,531 | 12,000 | 637.92 |
| 2004-07-16 | 1,450 | 1,660 | 1,450 | 1,660 | 34,000 | 691.67 |
| 2004-07-15 | 1,570 | 1,570 | 1,450 | 1,460 | 22,000 | 608.33 |
| 2004-07-14 | 1,610 | 1,610 | 1,560 | 1,560 | 11,000 | 650 |
| 2004-07-13 | 1,630 | 1,630 | 1,610 | 1,610 | 16,000 | 670.83 |
| 2004-07-12 | 1,658 | 1,658 | 1,625 | 1,630 | 22,000 | 679.17 |
| 2004-07-09 | 1,602 | 1,660 | 1,601 | 1,657 | 24,000 | 690.42 |
| 2004-07-08 | 1,672 | 1,675 | 1,640 | 1,648 | 29,000 | 686.67 |
| 2004-07-07 | 1,651 | 1,681 | 1,651 | 1,660 | 26,000 | 691.67 |
| 2004-07-06 | 1,757 | 1,800 | 1,675 | 1,680 | 51,000 | 700 |
| 2004-07-05 | 1,703 | 1,730 | 1,661 | 1,730 | 85,000 | 720.83 |
| 2004-07-02 | 1,760 | 1,760 | 1,730 | 1,730 | 38,000 | 720.83 |
| 2004-07-01 | 1,823 | 1,823 | 1,776 | 1,778 | 83,000 | 740.83 |
| 2004-06-30 | 1,850 | 1,870 | 1,800 | 1,802 | 52,000 | 750.83 |
| 2004-06-29 | 1,778 | 1,900 | 1,776 | 1,810 | 118,000 | 754.17 |
| 2004-06-28 | 1,790 | 1,820 | 1,763 | 1,778 | 100,000 | 740.83 |
| 2004-06-25 | 1,900 | 1,980 | 1,850 | 1,850 | 88,000 | 770.83 |
| 2004-06-24 | 2,330 | 2,420 | 1,880 | 2,010 | 404,000 | 837.50 |
| 2004-06-23 | 2,250 | 2,250 | 2,250 | 2,250 | 198,000 | 937.50 |
| 2004-06-22 | 1,850 | 1,950 | 1,850 | 1,950 | 305,000 | 812.50 |
| 2004-06-21 | 1,450 | 1,650 | 1,448 | 1,650 | 679,001 | 687.50 |
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