8928 穴吹興産(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 169 | 169 | 169 | 169 | 11,000 | 422.50 |
| 2010-12-29 | 170 | 171 | 169 | 169 | 10,000 | 422.50 |
| 2010-12-28 | 167 | 168 | 166 | 168 | 15,000 | 420 |
| 2010-12-27 | 168 | 168 | 167 | 168 | 13,000 | 420 |
| 2010-12-24 | 165 | 167 | 165 | 167 | 8,000 | 417.50 |
| 2010-12-22 | 168 | 168 | 168 | 168 | 1,000 | 420 |
| 2010-12-21 | 165 | 168 | 162 | 168 | 10,000 | 420 |
| 2010-12-20 | 163 | 165 | 163 | 165 | 13,000 | 412.50 |
| 2010-12-17 | 163 | 163 | 163 | 163 | 1,000 | 407.50 |
| 2010-12-16 | 162 | 162 | 162 | 162 | 1,000 | 405 |
| 2010-12-15 | 163 | 163 | 162 | 163 | 4,000 | 407.50 |
| 2010-12-14 | 162 | 162 | 160 | 160 | 8,000 | 400 |
| 2010-12-13 | 161 | 161 | 161 | 161 | 5,000 | 402.50 |
| 2010-12-10 | 161 | 161 | 161 | 161 | 1,000 | 402.50 |
| 2010-12-09 | 163 | 165 | 163 | 163 | 14,000 | 407.50 |
| 2010-12-08 | 165 | 166 | 165 | 165 | 5,000 | 412.50 |
| 2010-12-03 | 167 | 167 | 165 | 165 | 2,000 | 412.50 |
| 2010-12-02 | 164 | 164 | 164 | 164 | 1,000 | 410 |
| 2010-12-01 | 167 | 167 | 164 | 164 | 10,000 | 410 |
| 2010-11-30 | 169 | 169 | 167 | 167 | 11,000 | 417.50 |
| 2010-11-29 | 166 | 169 | 166 | 169 | 5,000 | 422.50 |
| 2010-11-26 | 165 | 166 | 161 | 162 | 7,000 | 405 |
| 2010-11-25 | 162 | 163 | 162 | 162 | 5,000 | 405 |
| 2010-11-24 | 165 | 165 | 162 | 162 | 8,000 | 405 |
| 2010-11-22 | 163 | 163 | 163 | 163 | 2,000 | 407.50 |
| 2010-11-19 | 162 | 162 | 162 | 162 | 1,000 | 405 |
| 2010-11-18 | 163 | 163 | 163 | 163 | 3,000 | 407.50 |
| 2010-11-17 | 162 | 162 | 162 | 162 | 1,000 | 405 |
| 2010-11-16 | 162 | 162 | 162 | 162 | 2,000 | 405 |
| 2010-11-15 | 162 | 162 | 162 | 162 | 1,000 | 405 |
| 2010-11-12 | 158 | 158 | 158 | 158 | 1,000 | 395 |
| 2010-11-11 | 157 | 161 | 157 | 161 | 3,000 | 402.50 |
| 2010-11-08 | 157 | 157 | 157 | 157 | 1,000 | 392.50 |
| 2010-11-04 | 162 | 162 | 155 | 155 | 6,000 | 387.50 |
| 2010-11-01 | 170 | 170 | 164 | 170 | 15,000 | 425 |
| 2010-10-29 | 162 | 162 | 158 | 162 | 19,000 | 405 |
| 2010-10-28 | 155 | 157 | 155 | 157 | 3,000 | 392.50 |
| 2010-10-26 | 152 | 152 | 150 | 150 | 7,000 | 375 |
| 2010-10-25 | 153 | 155 | 153 | 155 | 3,000 | 387.50 |
| 2010-10-20 | 150 | 150 | 150 | 150 | 3,000 | 375 |
| 2010-10-19 | 151 | 153 | 151 | 153 | 2,000 | 382.50 |
| 2010-10-18 | 152 | 153 | 150 | 150 | 11,000 | 375 |
| 2010-10-15 | 167 | 167 | 162 | 162 | 84,000 | 405 |
| 2010-10-13 | 167 | 167 | 167 | 167 | 1,000 | 417.50 |
| 2010-10-08 | 162 | 169 | 162 | 169 | 3,000 | 422.50 |
| 2010-10-07 | 165 | 165 | 164 | 164 | 2,000 | 410 |
| 2010-10-06 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2010-10-05 | 169 | 169 | 167 | 167 | 2,000 | 417.50 |
| 2010-10-04 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2010-10-01 | 170 | 170 | 167 | 169 | 11,000 | 422.50 |
| 2010-09-30 | 166 | 166 | 163 | 166 | 12,000 | 415 |
| 2010-09-29 | 161 | 161 | 160 | 160 | 5,000 | 400 |
| 2010-09-27 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2010-09-24 | 158 | 158 | 158 | 158 | 4,000 | 395 |
| 2010-09-21 | 158 | 158 | 158 | 158 | 2,000 | 395 |
| 2010-09-16 | 163 | 163 | 162 | 163 | 3,000 | 407.50 |
| 2010-09-15 | 159 | 163 | 159 | 163 | 2,000 | 407.50 |
| 2010-09-14 | 158 | 160 | 158 | 160 | 2,000 | 400 |
| 2010-09-08 | 160 | 160 | 159 | 160 | 3,000 | 400 |
| 2010-09-03 | 164 | 164 | 164 | 164 | 3,000 | 410 |
| 2010-09-02 | 171 | 171 | 166 | 166 | 20,000 | 415 |
| 2010-09-01 | 162 | 162 | 159 | 161 | 12,000 | 402.50 |
| 2010-08-31 | 156 | 156 | 153 | 154 | 4,000 | 385 |
| 2010-08-30 | 158 | 158 | 157 | 157 | 13,000 | 392.50 |
| 2010-08-27 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2010-08-26 | 148 | 150 | 146 | 147 | 43,000 | 367.50 |
| 2010-08-25 | 149 | 150 | 149 | 149 | 8,000 | 372.50 |
| 2010-08-24 | 146 | 151 | 146 | 149 | 25,000 | 372.50 |
| 2010-08-23 | 152 | 152 | 150 | 150 | 6,000 | 375 |
| 2010-08-20 | 152 | 157 | 152 | 155 | 33,000 | 387.50 |
| 2010-08-19 | 162 | 162 | 162 | 162 | 2,000 | 405 |
| 2010-08-18 | 162 | 162 | 162 | 162 | 16,000 | 405 |
| 2010-08-17 | 160 | 160 | 160 | 160 | 12,000 | 400 |
| 2010-08-16 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2010-08-13 | 163 | 163 | 163 | 163 | 1,000 | 407.50 |
| 2010-08-12 | 164 | 164 | 164 | 164 | 1,000 | 410 |
| 2010-08-11 | 164 | 164 | 164 | 164 | 2,000 | 410 |
| 2010-08-10 | 166 | 166 | 166 | 166 | 1,000 | 415 |
| 2010-08-09 | 167 | 167 | 165 | 165 | 5,000 | 412.50 |
| 2010-08-05 | 169 | 169 | 167 | 167 | 3,000 | 417.50 |
| 2010-08-04 | 170 | 170 | 167 | 167 | 3,000 | 417.50 |
| 2010-08-03 | 170 | 172 | 170 | 172 | 3,000 | 430 |
| 2010-08-02 | 172 | 172 | 171 | 172 | 13,000 | 430 |
| 2010-07-30 | 171 | 171 | 170 | 170 | 12,000 | 425 |
| 2010-07-29 | 168 | 173 | 168 | 173 | 4,000 | 432.50 |
| 2010-07-28 | 169 | 170 | 168 | 168 | 6,000 | 420 |
| 2010-07-27 | 169 | 169 | 168 | 168 | 4,000 | 420 |
| 2010-07-23 | 170 | 170 | 167 | 167 | 2,000 | 417.50 |
| 2010-07-22 | 170 | 170 | 169 | 169 | 9,000 | 422.50 |
| 2010-07-21 | 170 | 170 | 169 | 169 | 2,000 | 422.50 |
| 2010-07-20 | 168 | 170 | 168 | 170 | 5,000 | 425 |
| 2010-07-16 | 170 | 170 | 169 | 169 | 3,000 | 422.50 |
| 2010-07-15 | 175 | 175 | 174 | 174 | 4,000 | 435 |
| 2010-07-14 | 174 | 175 | 174 | 175 | 5,000 | 437.50 |
| 2010-07-12 | 175 | 175 | 174 | 174 | 2,000 | 435 |
| 2010-07-09 | 175 | 175 | 173 | 173 | 5,000 | 432.50 |
| 2010-07-08 | 171 | 171 | 170 | 170 | 6,000 | 425 |
| 2010-07-07 | 173 | 176 | 171 | 171 | 3,000 | 427.50 |
| 2010-07-02 | 172 | 173 | 172 | 173 | 2,000 | 432.50 |
| 2010-07-01 | 175 | 175 | 172 | 172 | 12,000 | 430 |
| 2010-06-30 | 175 | 177 | 171 | 176 | 12,000 | 440 |
| 2010-06-29 | 181 | 181 | 179 | 180 | 16,000 | 450 |
| 2010-06-28 | 176 | 182 | 175 | 182 | 97,000 | 455 |
| 2010-06-25 | 177 | 183 | 176 | 177 | 277,000 | 442.50 |
| 2010-06-24 | 190 | 191 | 189 | 189 | 40,000 | 472.50 |
| 2010-06-23 | 190 | 191 | 190 | 190 | 11,000 | 475 |
| 2010-06-22 | 191 | 191 | 190 | 190 | 8,000 | 475 |
| 2010-06-21 | 191 | 191 | 190 | 191 | 8,000 | 477.50 |
| 2010-06-18 | 189 | 190 | 189 | 190 | 8,000 | 475 |
| 2010-06-17 | 191 | 191 | 191 | 191 | 4,000 | 477.50 |
| 2010-06-16 | 191 | 192 | 190 | 190 | 11,000 | 475 |
| 2010-06-15 | 191 | 191 | 191 | 191 | 7,000 | 477.50 |
| 2010-06-14 | 189 | 190 | 188 | 190 | 5,000 | 475 |
| 2010-06-11 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2010-06-10 | 190 | 190 | 190 | 190 | 3,000 | 475 |
| 2010-06-09 | 191 | 191 | 190 | 191 | 3,000 | 477.50 |
| 2010-06-08 | 190 | 190 | 189 | 189 | 9,000 | 472.50 |
| 2010-06-07 | 191 | 191 | 189 | 190 | 8,000 | 475 |
| 2010-06-04 | 192 | 192 | 191 | 191 | 4,000 | 477.50 |
| 2010-06-03 | 189 | 190 | 188 | 189 | 15,000 | 472.50 |
| 2010-06-02 | 188 | 191 | 188 | 189 | 3,000 | 472.50 |
| 2010-06-01 | 186 | 188 | 186 | 188 | 14,000 | 470 |
| 2010-05-31 | 188 | 190 | 188 | 188 | 19,000 | 470 |
| 2010-05-28 | 186 | 191 | 186 | 191 | 26,000 | 477.50 |
| 2010-05-27 | 182 | 182 | 181 | 182 | 5,000 | 455 |
| 2010-05-26 | 182 | 182 | 181 | 181 | 5,000 | 452.50 |
| 2010-05-25 | 190 | 190 | 179 | 182 | 29,000 | 455 |
| 2010-05-24 | 182 | 215 | 182 | 193 | 39,000 | 482.50 |
| 2010-05-21 | 183 | 184 | 180 | 183 | 21,000 | 457.50 |
| 2010-05-20 | 185 | 186 | 185 | 185 | 11,000 | 462.50 |
| 2010-05-19 | 182 | 182 | 181 | 182 | 6,000 | 455 |
| 2010-05-18 | 183 | 183 | 183 | 183 | 5,000 | 457.50 |
| 2010-05-17 | 188 | 188 | 182 | 184 | 5,000 | 460 |
| 2010-05-14 | 184 | 188 | 184 | 188 | 5,000 | 470 |
| 2010-05-13 | 189 | 189 | 188 | 188 | 7,000 | 470 |
| 2010-05-12 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2010-05-11 | 189 | 191 | 188 | 188 | 6,000 | 470 |
| 2010-05-10 | 180 | 187 | 180 | 187 | 10,000 | 467.50 |
| 2010-05-07 | 187 | 189 | 181 | 181 | 18,000 | 452.50 |
| 2010-05-06 | 194 | 195 | 191 | 191 | 20,000 | 477.50 |
| 2010-04-30 | 195 | 196 | 194 | 195 | 14,000 | 487.50 |
| 2010-04-28 | 198 | 198 | 194 | 195 | 11,000 | 487.50 |
| 2010-04-27 | 197 | 198 | 197 | 198 | 8,000 | 495 |
| 2010-04-26 | 190 | 195 | 190 | 195 | 9,000 | 487.50 |
| 2010-04-23 | 188 | 189 | 188 | 189 | 4,000 | 472.50 |
| 2010-04-22 | 189 | 189 | 188 | 188 | 5,000 | 470 |
| 2010-04-21 | 186 | 189 | 186 | 189 | 5,000 | 472.50 |
| 2010-04-20 | 190 | 191 | 184 | 184 | 40,000 | 460 |
| 2010-04-19 | 196 | 197 | 193 | 193 | 7,000 | 482.50 |
| 2010-04-16 | 198 | 198 | 197 | 197 | 91,000 | 492.50 |
| 2010-04-15 | 198 | 199 | 195 | 197 | 14,000 | 492.50 |
| 2010-04-14 | 197 | 199 | 197 | 197 | 8,000 | 492.50 |
| 2010-04-13 | 194 | 196 | 193 | 193 | 4,000 | 482.50 |
| 2010-04-12 | 192 | 196 | 192 | 194 | 10,000 | 485 |
| 2010-04-09 | 191 | 191 | 190 | 191 | 5,000 | 477.50 |
| 2010-04-08 | 190 | 192 | 187 | 192 | 12,000 | 480 |
| 2010-04-07 | 192 | 193 | 190 | 193 | 11,000 | 482.50 |
| 2010-04-06 | 185 | 190 | 185 | 190 | 20,000 | 475 |
| 2010-04-05 | 174 | 198 | 174 | 184 | 22,000 | 460 |
| 2010-04-02 | 168 | 176 | 168 | 171 | 20,000 | 427.50 |
| 2010-04-01 | 167 | 170 | 167 | 167 | 21,000 | 417.50 |
| 2010-03-31 | 163 | 163 | 161 | 162 | 13,000 | 405 |
| 2010-03-30 | 164 | 165 | 162 | 163 | 36,000 | 407.50 |
| 2010-03-29 | 154 | 158 | 154 | 157 | 26,000 | 392.50 |
| 2010-03-26 | 152 | 153 | 150 | 153 | 15,000 | 382.50 |
| 2010-03-25 | 151 | 152 | 151 | 152 | 4,000 | 380 |
| 2010-03-24 | 153 | 154 | 151 | 151 | 12,000 | 377.50 |
| 2010-03-19 | 153 | 153 | 150 | 150 | 12,000 | 375 |
| 2010-03-18 | 152 | 152 | 152 | 152 | 2,000 | 380 |
| 2010-03-17 | 152 | 152 | 152 | 152 | 6,000 | 380 |
| 2010-03-16 | 152 | 152 | 151 | 151 | 12,000 | 377.50 |
| 2010-03-15 | 153 | 153 | 150 | 150 | 15,000 | 375 |
| 2010-03-12 | 150 | 151 | 150 | 150 | 9,000 | 375 |
| 2010-03-11 | 148 | 149 | 148 | 149 | 4,000 | 372.50 |
| 2010-03-10 | 150 | 150 | 147 | 147 | 15,000 | 367.50 |
| 2010-03-09 | 150 | 150 | 149 | 149 | 8,000 | 372.50 |
| 2010-03-08 | 149 | 149 | 149 | 149 | 3,000 | 372.50 |
| 2010-03-05 | 151 | 151 | 149 | 149 | 13,000 | 372.50 |
| 2010-03-04 | 154 | 154 | 150 | 150 | 14,000 | 375 |
| 2010-03-03 | 153 | 153 | 153 | 153 | 2,000 | 382.50 |
| 2010-03-02 | 159 | 159 | 154 | 155 | 24,000 | 387.50 |
| 2010-03-01 | 150 | 150 | 149 | 149 | 11,000 | 372.50 |
| 2010-02-26 | 150 | 151 | 149 | 151 | 17,000 | 377.50 |
| 2010-02-25 | 149 | 150 | 148 | 150 | 6,000 | 375 |
| 2010-02-24 | 148 | 148 | 147 | 148 | 5,000 | 370 |
| 2010-02-22 | 149 | 150 | 148 | 150 | 6,000 | 375 |
| 2010-02-19 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2010-02-18 | 149 | 149 | 148 | 149 | 3,000 | 372.50 |
| 2010-02-17 | 149 | 149 | 149 | 149 | 1,000 | 372.50 |
| 2010-02-16 | 149 | 149 | 149 | 149 | 4,000 | 372.50 |
| 2010-02-15 | 150 | 150 | 149 | 149 | 3,000 | 372.50 |
| 2010-02-12 | 149 | 149 | 149 | 149 | 4,000 | 372.50 |
| 2010-02-10 | 149 | 149 | 149 | 149 | 1,000 | 372.50 |
| 2010-02-09 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2010-02-08 | 150 | 151 | 149 | 149 | 4,000 | 372.50 |
| 2010-02-05 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2010-02-04 | 150 | 151 | 150 | 150 | 5,000 | 375 |
| 2010-02-03 | 148 | 148 | 148 | 148 | 7,000 | 370 |
| 2010-02-02 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2010-02-01 | 147 | 150 | 147 | 148 | 15,000 | 370 |
| 2010-01-29 | 150 | 151 | 149 | 151 | 16,000 | 377.50 |
| 2010-01-28 | 148 | 150 | 148 | 150 | 10,000 | 375 |
| 2010-01-27 | 149 | 149 | 147 | 147 | 10,000 | 367.50 |
| 2010-01-26 | 149 | 150 | 148 | 148 | 4,000 | 370 |
| 2010-01-22 | 146 | 147 | 146 | 147 | 6,000 | 367.50 |
| 2010-01-20 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2010-01-19 | 150 | 150 | 150 | 150 | 5,000 | 375 |
| 2010-01-18 | 152 | 152 | 150 | 151 | 6,000 | 377.50 |
| 2010-01-15 | 148 | 152 | 148 | 148 | 9,000 | 370 |
| 2010-01-14 | 149 | 149 | 146 | 146 | 12,000 | 365 |
| 2010-01-13 | 148 | 148 | 148 | 148 | 5,000 | 370 |
| 2010-01-12 | 153 | 153 | 148 | 148 | 25,000 | 370 |
| 2010-01-08 | 148 | 149 | 148 | 148 | 5,000 | 370 |
| 2010-01-07 | 146 | 147 | 145 | 147 | 3,000 | 367.50 |
| 2010-01-06 | 148 | 148 | 145 | 146 | 5,000 | 365 |
| 2010-01-05 | 150 | 151 | 148 | 148 | 18,000 | 370 |
| 2010-01-04 | 160 | 160 | 150 | 153 | 67,000 | 382.50 |
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