8928 穴吹興産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	174	174	174	174	6,000	435
2011-12-29	175	175	174	174	4,000	435
2011-12-28	171	174	171	174	21,000	435
2011-12-27	174	174	173	174	19,000	435
2011-12-26	174	176	174	174	14,000	435
2011-12-22	174	174	173	174	8,000	435
2011-12-21	175	175	174	174	9,000	435
2011-12-20	173	177	173	174	15,000	435
2011-12-19	171	171	171	171	2,000	427.50
2011-12-16	172	172	171	171	4,000	427.50
2011-12-15	175	175	172	172	7,000	430
2011-12-14	175	175	174	174	6,000	435
2011-12-13	175	175	175	175	8,000	437.50
2011-12-12	174	174	173	174	5,000	435
2011-12-09	171	173	171	173	5,000	432.50
2011-12-08	171	173	170	173	5,000	432.50
2011-12-07	173	173	168	168	11,000	420
2011-12-06	173	173	172	172	4,000	430
2011-12-05	173	173	172	173	12,000	432.50
2011-12-02	178	178	173	173	4,000	432.50
2011-12-01	181	185	176	176	29,000	440
2011-11-30	169	179	169	179	41,000	447.50
2011-11-29	167	169	167	169	9,000	422.50
2011-11-28	168	168	166	167	15,000	417.50
2011-11-24	168	168	168	168	1,000	420
2011-11-18	172	172	172	172	1,000	430
2011-11-17	170	170	169	170	3,000	425
2011-11-16	170	170	170	170	1,000	425
2011-11-15	170	170	170	170	1,000	425
2011-11-11	172	172	172	172	2,000	430
2011-11-10	168	168	168	168	1,000	420
2011-11-09	169	169	169	169	1,000	422.50
2011-11-08	170	170	169	169	2,000	422.50
2011-11-01	172	172	170	170	11,000	425
2011-10-31	177	177	171	173	27,000	432.50
2011-10-28	171	172	171	172	5,000	430
2011-10-27	165	168	165	168	7,000	420
2011-10-26	168	168	168	168	1,000	420
2011-10-24	170	170	163	163	5,000	407.50
2011-10-20	168	170	168	170	3,000	425
2011-10-19	166	166	166	166	3,000	415
2011-10-18	168	168	168	168	2,000	420
2011-10-17	168	168	168	168	1,000	420
2011-10-13	170	170	170	170	83,000	425
2011-10-12	170	170	170	170	1,000	425
2011-10-07	171	171	171	171	1,000	427.50
2011-10-06	168	170	168	170	7,000	425
2011-10-05	168	168	168	168	3,000	420
2011-10-04	171	171	170	170	4,000	425
2011-10-03	175	175	168	172	13,000	430
2011-09-30	170	173	170	170	9,000	425
2011-09-29	170	171	169	170	6,000	425
2011-09-28	169	169	168	168	2,000	420
2011-09-27	168	168	168	168	2,000	420
2011-09-26	168	168	167	167	5,000	417.50
2011-09-22	169	170	169	169	5,000	422.50
2011-09-21	173	173	169	169	7,000	422.50
2011-09-16	167	168	167	168	4,000	420
2011-09-15	168	168	168	168	3,000	420
2011-09-14	169	169	169	169	1,000	422.50
2011-09-13	169	169	169	169	1,000	422.50
2011-09-08	169	169	168	168	3,000	420
2011-09-07	170	170	168	168	4,000	420
2011-09-06	171	171	170	170	4,000	425
2011-09-05	173	173	173	173	1,000	432.50
2011-09-02	178	178	175	178	17,000	445
2011-09-01	174	175	172	172	11,000	430
2011-08-31	169	172	169	172	3,000	430
2011-08-30	173	173	171	172	13,000	430
2011-08-29	171	171	169	171	9,000	427.50
2011-08-26	166	173	166	168	6,000	420
2011-08-23	162	166	162	166	2,000	415
2011-08-22	164	164	164	164	2,000	410
2011-08-19	164	164	164	164	1,000	410
2011-08-17	167	167	167	167	4,000	417.50
2011-08-12	173	173	171	171	15,000	427.50
2011-08-11	161	162	161	162	41,000	405
2011-08-10	161	161	161	161	3,000	402.50
2011-08-09	167	167	160	160	10,000	400
2011-08-08	168	169	167	167	8,000	417.50
2011-08-05	171	172	170	170	7,000	425
2011-08-04	172	174	172	174	2,000	435
2011-08-03	173	173	170	171	12,000	427.50
2011-08-01	174	174	173	173	11,000	432.50
2011-07-29	175	175	173	174	14,000	435
2011-07-28	172	173	172	173	7,000	432.50
2011-07-25	173	173	171	171	3,000	427.50
2011-07-22	173	173	173	173	2,000	432.50
2011-07-21	172	172	172	172	3,000	430
2011-07-20	171	171	171	171	1,000	427.50
2011-07-19	171	171	171	171	6,000	427.50
2011-07-15	171	171	171	171	2,000	427.50
2011-07-14	170	171	170	171	6,000	427.50
2011-07-12	171	172	171	171	5,000	427.50
2011-07-11	172	172	172	172	3,000	430
2011-07-08	173	173	173	173	1,000	432.50
2011-07-07	172	172	172	172	3,000	430
2011-07-06	173	173	172	172	2,000	430
2011-07-05	173	173	172	173	36,000	432.50
2011-07-04	173	175	173	173	6,000	432.50
2011-07-01	176	176	173	173	13,000	432.50
2011-06-30	176	176	174	176	15,000	440
2011-06-29	175	176	174	176	19,000	440
2011-06-28	174	175	170	175	113,000	437.50
2011-06-27	177	179	177	177	260,000	442.50
2011-06-24	179	180	178	179	25,000	447.50
2011-06-23	180	180	178	180	19,000	450
2011-06-22	180	180	179	180	7,000	450
2011-06-21	180	180	178	180	15,000	450
2011-06-20	178	180	178	180	8,000	450
2011-06-17	180	181	178	178	14,000	445
2011-06-16	181	181	181	181	1,000	452.50
2011-06-15	181	181	179	180	4,000	450
2011-06-14	181	181	181	181	2,000	452.50
2011-06-13	179	180	178	178	6,000	445
2011-06-10	178	178	178	178	5,000	445
2011-06-09	180	180	179	179	9,000	447.50
2011-06-08	180	180	180	180	4,000	450
2011-06-07	180	180	178	178	5,000	445
2011-06-06	181	181	181	181	3,000	452.50
2011-06-03	179	181	179	181	2,000	452.50
2011-06-02	180	180	179	179	5,000	447.50
2011-06-01	180	182	180	181	19,000	452.50
2011-05-31	178	180	178	180	8,000	450
2011-05-30	182	182	179	180	11,000	450
2011-05-27	178	179	178	179	20,000	447.50
2011-05-26	177	178	177	178	2,000	445
2011-05-25	178	178	176	178	3,000	445
2011-05-24	175	176	175	176	4,000	440
2011-05-23	174	179	174	175	5,000	437.50
2011-05-20	175	178	173	174	6,000	435
2011-05-19	176	176	176	176	3,000	440
2011-05-18	176	176	176	176	2,000	440
2011-05-17	178	178	176	176	5,000	440
2011-05-16	179	179	179	179	6,000	447.50
2011-05-13	180	182	179	179	6,000	447.50
2011-05-12	179	182	179	182	9,000	455
2011-05-11	177	177	177	177	1,000	442.50
2011-05-09	175	176	175	176	3,000	440
2011-05-06	175	175	175	175	1,000	437.50
2011-05-02	180	180	175	175	10,000	437.50
2011-04-28	178	178	175	176	12,000	440
2011-04-27	171	177	171	174	9,000	435
2011-04-26	169	170	169	170	7,000	425
2011-04-25	166	167	166	167	2,000	417.50
2011-04-22	167	167	166	167	4,000	417.50
2011-04-21	166	167	166	167	3,000	417.50
2011-04-20	165	165	164	164	2,000	410
2011-04-19	164	164	164	164	2,000	410
2011-04-18	164	164	164	164	1,000	410
2011-04-15	166	166	160	164	36,000	410
2011-04-14	167	169	167	169	86,000	422.50
2011-04-13	167	167	167	167	1,000	417.50
2011-04-12	167	167	162	162	8,000	405
2011-04-11	170	170	168	168	9,000	420
2011-04-08	171	171	171	171	1,000	427.50
2011-04-07	174	174	171	171	4,000	427.50
2011-04-06	170	175	169	169	5,000	422.50
2011-04-05	174	174	174	174	1,000	435
2011-04-04	175	178	173	177	4,000	442.50
2011-04-01	179	180	179	180	12,000	450
2011-03-31	180	180	180	180	2,000	450
2011-03-30	184	184	179	180	23,000	450
2011-03-29	170	175	170	175	9,000	437.50
2011-03-28	173	173	171	171	2,000	427.50
2011-03-25	175	175	171	171	5,000	427.50
2011-03-24	171	173	163	167	11,000	417.50
2011-03-23	171	171	171	171	1,000	427.50
2011-03-22	175	175	171	171	4,000	427.50
2011-03-18	154	154	154	154	3,000	385
2011-03-17	157	160	154	154	16,000	385
2011-03-16	152	159	152	159	7,000	397.50
2011-03-15	167	167	150	157	24,000	392.50
2011-03-14	166	174	164	167	22,000	417.50
2011-03-11	180	180	179	179	4,000	447.50
2011-03-09	182	182	180	180	2,000	450
2011-03-08	179	181	179	179	4,000	447.50
2011-03-07	182	182	182	182	2,000	455
2011-03-04	183	183	179	179	7,000	447.50
2011-03-03	181	181	181	181	1,000	452.50
2011-03-02	183	183	181	181	17,000	452.50
2011-03-01	181	181	180	180	8,000	450
2011-02-28	179	179	176	176	7,000	440
2011-02-25	175	175	174	174	4,000	435
2011-02-24	174	174	172	172	3,000	430
2011-02-23	175	176	175	175	17,000	437.50
2011-02-22	179	179	179	179	4,000	447.50
2011-02-21	180	180	178	180	4,000	450
2011-02-18	178	178	178	178	1,000	445
2011-02-17	179	179	179	179	1,000	447.50
2011-02-16	178	180	175	177	21,000	442.50
2011-02-15	180	180	179	179	8,000	447.50
2011-02-14	182	182	180	180	5,000	450
2011-02-10	182	182	182	182	10,000	455
2011-02-09	190	190	182	184	7,000	460
2011-02-08	185	189	185	189	20,000	472.50
2011-02-07	180	185	180	185	8,000	462.50
2011-02-04	180	180	180	180	1,000	450
2011-02-03	178	180	178	180	3,000	450
2011-02-02	175	175	175	175	3,000	437.50
2011-02-01	180	182	179	179	25,000	447.50
2011-01-31	181	181	179	180	22,000	450
2011-01-28	181	181	181	181	5,000	452.50
2011-01-27	178	181	178	181	22,000	452.50
2011-01-26	177	178	175	178	9,000	445
2011-01-25	170	174	170	174	19,000	435
2011-01-21	170	170	168	168	7,000	420
2011-01-20	170	170	170	170	5,000	425
2011-01-19	169	169	168	168	2,000	420
2011-01-17	170	170	170	170	4,000	425
2011-01-13	169	170	167	170	18,000	425
2011-01-12	167	169	167	169	22,000	422.50
2011-01-11	167	167	167	167	23,000	417.50
2011-01-07	167	169	167	168	7,000	420
2011-01-06	169	169	168	168	4,000	420
2011-01-05	169	169	167	167	4,000	417.50
2011-01-04	172	172	169	169	11,000	422.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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