1. HOME >
  2. 株価時系列 >
  3. 8928 >
  4. 2013年

8928 穴吹興産(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30301303298302171,0001,510
2013-12-27299301296300123,0001,500
2013-12-26290298290296109,0001,480
2013-12-25297298289289205,0001,445
2013-12-2430130129729867,0001,490
2013-12-20301302299299261,0001,495
2013-12-19305305300302120,0001,510
2013-12-1830630630330653,0001,530
2013-12-17309311306306116,0001,530
2013-12-1630630730430747,0001,535
2013-12-13312313304309130,0001,545
2013-12-1230931430731471,0001,570
2013-12-1130631030530973,0001,545
2013-12-1030931030630965,0001,545
2013-12-0931231230830943,0001,545
2013-12-0631231430931254,0001,560
2013-12-05314316310312100,0001,560
2013-12-0431331530931483,0001,570
2013-12-0331631731231287,0001,560
2013-12-0231331631031461,0001,570
2013-11-2931431530931381,0001,565
2013-11-2831331531031475,0001,570
2013-11-27315316310310119,0001,550
2013-11-2631731731331744,0001,585
2013-11-2531932031531894,0001,590
2013-11-22321323317319130,0001,595
2013-11-2132832832032481,0001,620
2013-11-2033133132632712,0001,635
2013-11-1933333432733153,0001,655
2013-11-1833034033033182,0001,655
2013-11-15316332316327143,0001,635
2013-11-1432432431832062,0001,600
2013-11-1332032131231874,0001,590
2013-11-1231931931631824,0001,590
2013-11-1131532031531640,0001,580
2013-11-0831331331131136,0001,555
2013-11-0731631931531537,0001,575
2013-11-0631532031331585,0001,575
2013-11-0531931931531832,0001,590
2013-11-0132232231431582,0001,575
2013-10-3132432532032284,0001,610
2013-10-30331334325325227,0001,625
2013-10-2933033032632741,0001,635
2013-10-2832632832532833,0001,640
2013-10-2532532832332532,0001,625
2013-10-2432432931932948,0001,645
2013-10-2332432732232449,0001,620
2013-10-2231932631932445,0001,620
2013-10-2132332532132217,0001,610
2013-10-1832232432032376,0001,615
2013-10-1732732731832239,0001,610
2013-10-1631932231632229,0001,610
2013-10-1532132331731832,0001,590
2013-10-1132832832032182,0001,605
2013-10-1032232431632159,0001,605
2013-10-0931432231232270,0001,610
2013-10-0831331531231439,0001,570
2013-10-0732032031131752,0001,585
2013-10-0432432531832036,0001,600
2013-10-0332432931732270,0001,610
2013-10-02348348317329465,0001,645
2013-10-01340348337347105,0001,735
2013-09-3033834033634023,0001,700
2013-09-2733433933233831,0001,690
2013-09-2633633733433625,0001,680
2013-09-2534334333533622,0001,680
2013-09-2434734733534334,0001,715
2013-09-2034434734134738,0001,735
2013-09-1934534533534284,0001,710
2013-09-1834434534234545,0001,725
2013-09-1733734033633974,0001,695
2013-09-1333533532833185,0001,655
2013-09-1232633232632756,0001,635
2013-09-11322331321330121,0001,650
2013-09-1032932932232448,0001,620
2013-09-09328329320327164,0001,635
2013-09-0631831831331577,0001,575
2013-09-0531431831431860,0001,590
2013-09-0430831530831288,0001,560
2013-09-03319320312316129,0001,580
2013-09-02297309296308132,0001,540
2013-08-30301310288297363,0001,485
2013-08-29312319297297379,0001,485
2013-08-28321321305312264,0001,560
2013-08-2733033232532980,0001,645
2013-08-2633833933333549,0001,675
2013-08-2334034333733979,0001,695
2013-08-22348348327337147,0001,685
2013-08-21364364345348140,0001,740
2013-08-2036736735936036,0001,800
2013-08-1936536835836846,0001,840
2013-08-16358365356365145,0001,825
2013-08-1536637336537033,0001,850
2013-08-14351374351374100,0001,870
2013-08-1334935234034995,0001,745
2013-08-12354356340354165,0001,770
2013-08-0937938736036282,0001,810
2013-08-08381388375375115,0001,875
2013-08-0738538537838249,0001,910
2013-08-0638538738238679,0001,930
2013-08-05373384373382111,0001,910
2013-08-0236337436337055,0001,850
2013-08-0135336035036038,0001,800
2013-07-3135335735335516,0001,775
2013-07-3035035834635838,0001,790
2013-07-2936036034635252,0001,760
2013-07-2637037035936362,0001,815
2013-07-2537737937537532,0001,875
2013-07-2437638037538049,0001,900
2013-07-2337838037638027,0001,900
2013-07-2237638137537855,0001,890
2013-07-1937938337537698,0001,880
2013-07-1838238437838135,0001,905
2013-07-1738839037538395,0001,915
2013-07-1638738838238542,0001,925
2013-07-1238839038138256,0001,910
2013-07-1138038637738560,0001,925
2013-07-10387387370379162,0001,895
2013-07-0939839838039150,0001,955
2013-07-0839540038739389,0001,965
2013-07-05381395379395129,0001,975
2013-07-04371380357375127,0001,875
2013-07-03384384359370133,0001,850
2013-07-02376383373381116,0001,905
2013-07-0137137736837793,0001,885
2013-06-2835237835237581,0001,875
2013-06-27332346320345108,0001,725
2013-06-26349355334337200,0001,685
2013-06-25371373350352522,0001,760
2013-06-2438538537637674,0001,880
2013-06-21380385372385120,0001,925
2013-06-2039039838839344,0001,965
2013-06-19400400388397146,0001,985
2013-06-18377393370392207,0001,960
2013-06-1735437335337376,0001,865
2013-06-1435236035035363,0001,765
2013-06-1334534834134186,0001,705
2013-06-1234334934134970,0001,745
2013-06-11351357340352134,0001,760
2013-06-10349350337348103,0001,740
2013-06-07336345303321330,0001,605
2013-06-06367372339346249,0001,730
2013-06-05385400380385112,0001,925
2013-06-04369387354387215,0001,935
2013-06-03352370352355166,0001,775
2013-05-31347365347365151,0001,825
2013-05-30362364340343284,0001,715
2013-05-29359380356362247,0001,810
2013-05-28345359345352342,0001,760
2013-05-27350359336359335,0001,795
2013-05-24387394346368615,0001,840
2013-05-23431432375386445,0001,930
2013-05-2243944343043484,0002,170
2013-05-2145145143044565,0002,225
2013-05-20464467448450118,0002,250
2013-05-17416463416453129,0002,265
2013-05-16432446401438334,0002,190
2013-05-15459460437447406,0002,235
2013-05-14470474465469176,0002,345
2013-05-13486486450486522,0002,430
2013-05-1047848647248698,0002,430
2013-05-09485489475475131,0002,375
2013-05-08491494478485162,0002,425
2013-05-07496498490494131,0002,470
2013-05-0249649948048594,0002,425
2013-05-01485501481498235,0002,490
2013-04-30476485473481105,0002,405
2013-04-26481483470480171,0002,400
2013-04-25481485475483231,0002,415
2013-04-24498498487488141,0002,440
2013-04-23499500486500201,0002,500
2013-04-22496508483503754,0002,515
2013-04-194504994404991,517,0002,495
2013-04-18403424403419192,0002,095
2013-04-17398410396410241,0002,050
2013-04-16357390356390273,0001,950
2013-04-15385386371376175,0001,880
2013-04-12391397384387101,0001,935
2013-04-11408408374391336,0001,955
2013-04-10401426395401212,0002,005
2013-04-09450450399401734,0002,005
2013-04-08385419385419477,0002,095
2013-04-05403405368370729,0001,850
2013-04-04342365332365236,0001,825
2013-04-03360365347351220,0001,755
2013-04-02310346285339403,0001,695
2013-04-01370370316325398,0001,625
2013-03-29391395355376421,0001,880
2013-03-28341387335387547,0001,935
2013-03-27344349330347212,0001,735
2013-03-26655668646655129,0001,637.50
2013-03-25669691660679181,0001,697.50
2013-03-22638654615650147,0001,625
2013-03-21654663642644212,0001,610
2013-03-19639650632636262,0001,590
2013-03-18578618578602325,0001,505
2013-03-15560575550565218,0001,412.50
2013-03-14516551516549145,0001,372.50
2013-03-1349951549751497,0001,285
2013-03-12526526486500252,0001,250
2013-03-11555555520535161,0001,337.50
2013-03-08528538516538244,0001,345
2013-03-07511529503522150,0001,305
2013-03-06484500484500125,0001,250
2013-03-05498499476480105,0001,200
2013-03-04498509482489220,0001,222.50
2013-03-01462478462474254,0001,185
2013-02-28450464431457548,0001,142.50
2013-02-2740841540441483,0001,035
2013-02-2640040539940336,0001,007.50
2013-02-2541041039740154,0001,002.50
2013-02-2239839939339831,000995
2013-02-2140440440040223,0001,005
2013-02-20390410389401162,0001,002.50
2013-02-1938538838138238,000955
2013-02-1838039038039036,000975
2013-02-1538738737737839,000945
2013-02-1438238838238836,000970
2013-02-1338939738038096,000950
2013-02-12404405387392106,000980
2013-02-08390430382392788,000980
2013-02-0735335335035030,000875
2013-02-0635635735135461,000885
2013-02-0535535534735224,000880
2013-02-0436036035435671,000890
2013-02-0136036135235486,000885
2013-01-31345364345357167,000892.50
2013-01-3033333933033877,000845
2013-01-2932933432533069,000825
2013-01-2832133032032449,000810
2013-01-2532032031331335,000782.50
2013-01-2431932031232027,000800
2013-01-2332032031531810,000795
2013-01-2232332432232411,000810
2013-01-2132732732132310,000807.50
2013-01-1831732631732518,000812.50
2013-01-1732232231531624,000790
2013-01-1633233232032035,000800
2013-01-1533533532533239,000830
2013-01-1132532531932139,000802.50
2013-01-1032132331832334,000807.50
2013-01-0930931530931515,000787.50
2013-01-0831331830630926,000772.50
2013-01-0731632531531831,000795
2013-01-0431932231431625,000790

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