8928 穴吹興産(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 265 | 266 | 263 | 265 | 26,000 | 1,325 |
| 2014-12-29 | 268 | 268 | 252 | 265 | 34,000 | 1,325 |
| 2014-12-26 | 265 | 265 | 263 | 264 | 25,000 | 1,320 |
| 2014-12-25 | 263 | 264 | 259 | 263 | 67,000 | 1,315 |
| 2014-12-24 | 270 | 270 | 263 | 267 | 62,000 | 1,335 |
| 2014-12-22 | 270 | 270 | 264 | 268 | 47,000 | 1,340 |
| 2014-12-19 | 270 | 270 | 266 | 268 | 72,000 | 1,340 |
| 2014-12-18 | 268 | 270 | 265 | 270 | 78,000 | 1,350 |
| 2014-12-17 | 255 | 264 | 255 | 260 | 48,000 | 1,300 |
| 2014-12-16 | 259 | 261 | 254 | 259 | 151,000 | 1,295 |
| 2014-12-15 | 266 | 269 | 266 | 267 | 19,000 | 1,335 |
| 2014-12-12 | 271 | 274 | 268 | 270 | 95,000 | 1,350 |
| 2014-12-11 | 263 | 270 | 263 | 268 | 60,000 | 1,340 |
| 2014-12-10 | 264 | 268 | 262 | 262 | 66,000 | 1,310 |
| 2014-12-09 | 264 | 267 | 264 | 266 | 51,000 | 1,330 |
| 2014-12-08 | 268 | 268 | 264 | 266 | 78,000 | 1,330 |
| 2014-12-05 | 267 | 268 | 266 | 268 | 63,000 | 1,340 |
| 2014-12-04 | 268 | 268 | 265 | 267 | 59,000 | 1,335 |
| 2014-12-03 | 266 | 269 | 266 | 267 | 51,000 | 1,335 |
| 2014-12-02 | 263 | 265 | 263 | 264 | 71,000 | 1,320 |
| 2014-12-01 | 266 | 266 | 263 | 266 | 52,000 | 1,330 |
| 2014-11-28 | 265 | 265 | 263 | 264 | 52,000 | 1,320 |
| 2014-11-27 | 263 | 265 | 262 | 263 | 27,000 | 1,315 |
| 2014-11-26 | 266 | 269 | 264 | 265 | 71,000 | 1,325 |
| 2014-11-25 | 271 | 271 | 266 | 266 | 56,000 | 1,330 |
| 2014-11-21 | 261 | 270 | 261 | 269 | 97,000 | 1,345 |
| 2014-11-20 | 266 | 266 | 261 | 264 | 86,000 | 1,320 |
| 2014-11-19 | 271 | 271 | 265 | 270 | 53,000 | 1,350 |
| 2014-11-18 | 265 | 272 | 265 | 272 | 95,000 | 1,360 |
| 2014-11-17 | 274 | 274 | 262 | 263 | 167,000 | 1,315 |
| 2014-11-14 | 270 | 275 | 267 | 274 | 182,000 | 1,370 |
| 2014-11-13 | 274 | 275 | 269 | 272 | 346,000 | 1,360 |
| 2014-11-12 | 262 | 281 | 262 | 275 | 1,265,000 | 1,375 |
| 2014-11-11 | 247 | 249 | 246 | 246 | 33,000 | 1,230 |
| 2014-11-10 | 246 | 248 | 242 | 248 | 28,000 | 1,240 |
| 2014-11-07 | 252 | 252 | 245 | 246 | 129,000 | 1,230 |
| 2014-11-06 | 259 | 259 | 250 | 252 | 63,000 | 1,260 |
| 2014-11-05 | 257 | 260 | 250 | 259 | 95,000 | 1,295 |
| 2014-11-04 | 259 | 262 | 250 | 259 | 260,000 | 1,295 |
| 2014-10-31 | 244 | 255 | 244 | 255 | 149,000 | 1,275 |
| 2014-10-30 | 244 | 244 | 242 | 244 | 90,000 | 1,220 |
| 2014-10-29 | 235 | 240 | 235 | 240 | 83,000 | 1,200 |
| 2014-10-28 | 236 | 236 | 235 | 235 | 37,000 | 1,175 |
| 2014-10-27 | 237 | 238 | 234 | 236 | 28,000 | 1,180 |
| 2014-10-24 | 232 | 237 | 232 | 236 | 93,000 | 1,180 |
| 2014-10-23 | 224 | 232 | 224 | 229 | 53,000 | 1,145 |
| 2014-10-22 | 217 | 225 | 217 | 224 | 46,000 | 1,120 |
| 2014-10-21 | 218 | 219 | 216 | 217 | 34,000 | 1,085 |
| 2014-10-20 | 218 | 219 | 215 | 218 | 30,000 | 1,090 |
| 2014-10-17 | 215 | 216 | 211 | 212 | 51,000 | 1,060 |
| 2014-10-16 | 220 | 220 | 215 | 215 | 82,000 | 1,075 |
| 2014-10-15 | 220 | 224 | 220 | 222 | 44,000 | 1,110 |
| 2014-10-14 | 228 | 228 | 207 | 219 | 81,000 | 1,095 |
| 2014-10-10 | 231 | 234 | 228 | 230 | 98,000 | 1,150 |
| 2014-10-09 | 241 | 242 | 237 | 237 | 87,000 | 1,185 |
| 2014-10-08 | 244 | 244 | 240 | 240 | 61,000 | 1,200 |
| 2014-10-07 | 246 | 249 | 245 | 245 | 39,000 | 1,225 |
| 2014-10-06 | 245 | 247 | 245 | 247 | 22,000 | 1,235 |
| 2014-10-03 | 245 | 249 | 244 | 244 | 78,000 | 1,220 |
| 2014-10-02 | 251 | 252 | 247 | 248 | 130,000 | 1,240 |
| 2014-10-01 | 254 | 255 | 252 | 254 | 102,000 | 1,270 |
| 2014-09-30 | 255 | 255 | 252 | 252 | 52,000 | 1,260 |
| 2014-09-29 | 254 | 255 | 253 | 255 | 41,000 | 1,275 |
| 2014-09-26 | 251 | 255 | 251 | 254 | 61,000 | 1,270 |
| 2014-09-25 | 253 | 254 | 252 | 254 | 52,000 | 1,270 |
| 2014-09-24 | 251 | 252 | 249 | 252 | 44,000 | 1,260 |
| 2014-09-22 | 255 | 255 | 246 | 249 | 229,000 | 1,245 |
| 2014-09-19 | 260 | 260 | 254 | 255 | 133,000 | 1,275 |
| 2014-09-18 | 263 | 264 | 257 | 260 | 196,000 | 1,300 |
| 2014-09-17 | 268 | 269 | 264 | 265 | 99,000 | 1,325 |
| 2014-09-16 | 270 | 270 | 267 | 268 | 76,000 | 1,340 |
| 2014-09-12 | 270 | 272 | 270 | 270 | 59,000 | 1,350 |
| 2014-09-11 | 273 | 275 | 271 | 272 | 42,000 | 1,360 |
| 2014-09-10 | 270 | 275 | 270 | 273 | 51,000 | 1,365 |
| 2014-09-09 | 275 | 275 | 270 | 271 | 85,000 | 1,355 |
| 2014-09-08 | 274 | 275 | 273 | 274 | 26,000 | 1,370 |
| 2014-09-05 | 275 | 277 | 272 | 272 | 48,000 | 1,360 |
| 2014-09-04 | 275 | 276 | 275 | 275 | 26,000 | 1,375 |
| 2014-09-03 | 277 | 277 | 275 | 275 | 35,000 | 1,375 |
| 2014-09-02 | 274 | 276 | 272 | 276 | 124,000 | 1,380 |
| 2014-09-01 | 274 | 275 | 267 | 271 | 163,000 | 1,355 |
| 2014-08-29 | 274 | 276 | 273 | 274 | 54,000 | 1,370 |
| 2014-08-28 | 275 | 276 | 274 | 275 | 74,000 | 1,375 |
| 2014-08-27 | 276 | 277 | 275 | 275 | 30,000 | 1,375 |
| 2014-08-26 | 280 | 280 | 274 | 276 | 97,000 | 1,380 |
| 2014-08-25 | 278 | 279 | 277 | 278 | 54,000 | 1,390 |
| 2014-08-22 | 281 | 281 | 277 | 277 | 55,000 | 1,385 |
| 2014-08-21 | 281 | 281 | 279 | 280 | 78,000 | 1,400 |
| 2014-08-20 | 279 | 281 | 278 | 280 | 129,000 | 1,400 |
| 2014-08-19 | 278 | 278 | 277 | 277 | 37,000 | 1,385 |
| 2014-08-18 | 278 | 279 | 276 | 276 | 92,000 | 1,380 |
| 2014-08-15 | 278 | 280 | 277 | 277 | 120,000 | 1,385 |
| 2014-08-14 | 277 | 281 | 277 | 279 | 165,000 | 1,395 |
| 2014-08-13 | 278 | 290 | 275 | 277 | 683,000 | 1,385 |
| 2014-08-12 | 320 | 320 | 308 | 311 | 67,000 | 1,555 |
| 2014-08-11 | 313 | 320 | 312 | 320 | 67,000 | 1,600 |
| 2014-08-08 | 317 | 321 | 308 | 311 | 75,000 | 1,555 |
| 2014-08-07 | 312 | 325 | 309 | 323 | 92,000 | 1,615 |
| 2014-08-06 | 317 | 319 | 310 | 311 | 51,000 | 1,555 |
| 2014-08-05 | 316 | 319 | 316 | 317 | 17,000 | 1,585 |
| 2014-08-04 | 322 | 322 | 317 | 317 | 50,000 | 1,585 |
| 2014-08-01 | 323 | 323 | 318 | 319 | 32,000 | 1,595 |
| 2014-07-31 | 325 | 325 | 322 | 323 | 23,000 | 1,615 |
| 2014-07-30 | 321 | 325 | 321 | 324 | 25,000 | 1,620 |
| 2014-07-29 | 326 | 326 | 323 | 325 | 24,000 | 1,625 |
| 2014-07-28 | 325 | 325 | 323 | 325 | 28,000 | 1,625 |
| 2014-07-25 | 326 | 327 | 324 | 325 | 19,000 | 1,625 |
| 2014-07-24 | 328 | 329 | 322 | 325 | 41,000 | 1,625 |
| 2014-07-23 | 328 | 330 | 328 | 329 | 22,000 | 1,645 |
| 2014-07-22 | 327 | 329 | 327 | 328 | 13,000 | 1,640 |
| 2014-07-18 | 328 | 328 | 323 | 327 | 40,000 | 1,635 |
| 2014-07-17 | 333 | 334 | 329 | 331 | 41,000 | 1,655 |
| 2014-07-16 | 336 | 337 | 332 | 333 | 12,000 | 1,665 |
| 2014-07-15 | 330 | 340 | 330 | 337 | 89,000 | 1,685 |
| 2014-07-14 | 330 | 330 | 328 | 328 | 16,000 | 1,640 |
| 2014-07-11 | 329 | 334 | 329 | 330 | 49,000 | 1,650 |
| 2014-07-10 | 330 | 338 | 329 | 333 | 81,000 | 1,665 |
| 2014-07-09 | 339 | 339 | 334 | 335 | 37,000 | 1,675 |
| 2014-07-08 | 336 | 340 | 334 | 340 | 53,000 | 1,700 |
| 2014-07-07 | 340 | 340 | 335 | 337 | 19,000 | 1,685 |
| 2014-07-04 | 342 | 342 | 338 | 340 | 36,000 | 1,700 |
| 2014-07-03 | 341 | 341 | 338 | 340 | 43,000 | 1,700 |
| 2014-07-02 | 339 | 341 | 338 | 341 | 56,000 | 1,705 |
| 2014-07-01 | 338 | 340 | 335 | 339 | 76,000 | 1,695 |
| 2014-06-30 | 336 | 339 | 335 | 339 | 61,000 | 1,695 |
| 2014-06-27 | 335 | 336 | 333 | 336 | 101,000 | 1,680 |
| 2014-06-26 | 337 | 337 | 332 | 335 | 223,000 | 1,675 |
| 2014-06-25 | 342 | 343 | 338 | 339 | 608,000 | 1,695 |
| 2014-06-24 | 344 | 345 | 343 | 343 | 147,000 | 1,715 |
| 2014-06-23 | 343 | 345 | 343 | 345 | 87,000 | 1,725 |
| 2014-06-20 | 344 | 346 | 342 | 343 | 103,000 | 1,715 |
| 2014-06-19 | 344 | 345 | 343 | 344 | 63,000 | 1,720 |
| 2014-06-18 | 342 | 344 | 341 | 342 | 45,000 | 1,710 |
| 2014-06-17 | 343 | 345 | 338 | 341 | 95,000 | 1,705 |
| 2014-06-16 | 346 | 347 | 344 | 344 | 65,000 | 1,720 |
| 2014-06-13 | 340 | 346 | 337 | 345 | 131,000 | 1,725 |
| 2014-06-12 | 338 | 341 | 337 | 339 | 34,000 | 1,695 |
| 2014-06-11 | 338 | 343 | 338 | 339 | 59,000 | 1,695 |
| 2014-06-10 | 344 | 345 | 336 | 338 | 78,000 | 1,690 |
| 2014-06-09 | 345 | 345 | 342 | 343 | 87,000 | 1,715 |
| 2014-06-06 | 340 | 342 | 339 | 340 | 113,000 | 1,700 |
| 2014-06-05 | 338 | 339 | 338 | 338 | 22,000 | 1,690 |
| 2014-06-04 | 337 | 338 | 336 | 338 | 28,000 | 1,690 |
| 2014-06-03 | 343 | 343 | 336 | 338 | 40,000 | 1,690 |
| 2014-06-02 | 334 | 340 | 334 | 340 | 48,000 | 1,700 |
| 2014-05-30 | 337 | 337 | 333 | 334 | 34,000 | 1,670 |
| 2014-05-29 | 336 | 338 | 333 | 335 | 35,000 | 1,675 |
| 2014-05-28 | 339 | 339 | 333 | 337 | 62,000 | 1,685 |
| 2014-05-27 | 329 | 338 | 329 | 338 | 76,000 | 1,690 |
| 2014-05-26 | 329 | 330 | 327 | 329 | 15,000 | 1,645 |
| 2014-05-23 | 326 | 328 | 322 | 327 | 39,000 | 1,635 |
| 2014-05-22 | 322 | 324 | 318 | 321 | 39,000 | 1,605 |
| 2014-05-21 | 318 | 318 | 313 | 315 | 31,000 | 1,575 |
| 2014-05-20 | 320 | 321 | 318 | 319 | 28,000 | 1,595 |
| 2014-05-19 | 325 | 325 | 321 | 321 | 25,000 | 1,605 |
| 2014-05-16 | 329 | 329 | 322 | 322 | 74,000 | 1,610 |
| 2014-05-15 | 326 | 331 | 326 | 329 | 79,000 | 1,645 |
| 2014-05-14 | 350 | 350 | 330 | 334 | 105,000 | 1,670 |
| 2014-05-13 | 341 | 351 | 341 | 347 | 97,000 | 1,735 |
| 2014-05-12 | 346 | 349 | 341 | 341 | 51,000 | 1,705 |
| 2014-05-09 | 348 | 350 | 345 | 349 | 101,000 | 1,745 |
| 2014-05-08 | 335 | 350 | 333 | 346 | 170,000 | 1,730 |
| 2014-05-07 | 331 | 334 | 329 | 332 | 105,000 | 1,660 |
| 2014-05-02 | 327 | 330 | 327 | 329 | 40,000 | 1,645 |
| 2014-05-01 | 323 | 327 | 322 | 327 | 46,000 | 1,635 |
| 2014-04-30 | 316 | 322 | 316 | 318 | 70,000 | 1,590 |
| 2014-04-28 | 320 | 323 | 313 | 313 | 112,000 | 1,565 |
| 2014-04-25 | 323 | 324 | 320 | 324 | 59,000 | 1,620 |
| 2014-04-24 | 323 | 323 | 319 | 322 | 31,000 | 1,610 |
| 2014-04-23 | 323 | 323 | 318 | 323 | 29,000 | 1,615 |
| 2014-04-22 | 322 | 323 | 319 | 319 | 35,000 | 1,595 |
| 2014-04-21 | 319 | 320 | 318 | 319 | 25,000 | 1,595 |
| 2014-04-18 | 321 | 325 | 320 | 324 | 44,000 | 1,620 |
| 2014-04-17 | 320 | 326 | 319 | 321 | 41,000 | 1,605 |
| 2014-04-16 | 315 | 324 | 315 | 320 | 47,000 | 1,600 |
| 2014-04-15 | 310 | 315 | 310 | 313 | 29,000 | 1,565 |
| 2014-04-14 | 307 | 314 | 307 | 308 | 49,000 | 1,540 |
| 2014-04-11 | 305 | 309 | 304 | 307 | 76,000 | 1,535 |
| 2014-04-10 | 315 | 315 | 311 | 313 | 44,000 | 1,565 |
| 2014-04-09 | 322 | 323 | 310 | 311 | 116,000 | 1,555 |
| 2014-04-08 | 327 | 330 | 325 | 326 | 86,000 | 1,630 |
| 2014-04-07 | 332 | 332 | 328 | 330 | 22,000 | 1,650 |
| 2014-04-04 | 333 | 334 | 329 | 332 | 50,000 | 1,660 |
| 2014-04-03 | 333 | 333 | 325 | 330 | 52,000 | 1,650 |
| 2014-04-02 | 334 | 337 | 328 | 333 | 99,000 | 1,665 |
| 2014-04-01 | 326 | 333 | 323 | 331 | 242,000 | 1,655 |
| 2014-03-31 | 320 | 328 | 320 | 326 | 68,000 | 1,630 |
| 2014-03-28 | 311 | 320 | 308 | 320 | 90,000 | 1,600 |
| 2014-03-27 | 308 | 308 | 301 | 304 | 117,000 | 1,520 |
| 2014-03-26 | 305 | 308 | 301 | 304 | 108,000 | 1,520 |
| 2014-03-25 | 304 | 304 | 296 | 301 | 80,000 | 1,505 |
| 2014-03-24 | 301 | 306 | 298 | 299 | 82,000 | 1,495 |
| 2014-03-20 | 302 | 302 | 296 | 296 | 57,000 | 1,480 |
| 2014-03-19 | 303 | 306 | 298 | 305 | 85,000 | 1,525 |
| 2014-03-18 | 301 | 304 | 299 | 304 | 36,000 | 1,520 |
| 2014-03-17 | 302 | 302 | 297 | 301 | 23,000 | 1,505 |
| 2014-03-14 | 312 | 314 | 303 | 303 | 149,000 | 1,515 |
| 2014-03-13 | 314 | 314 | 311 | 313 | 19,000 | 1,565 |
| 2014-03-12 | 315 | 315 | 314 | 314 | 16,000 | 1,570 |
| 2014-03-11 | 318 | 319 | 317 | 317 | 13,000 | 1,585 |
| 2014-03-10 | 320 | 320 | 318 | 319 | 21,000 | 1,595 |
| 2014-03-07 | 323 | 323 | 319 | 320 | 23,000 | 1,600 |
| 2014-03-06 | 317 | 323 | 317 | 321 | 71,000 | 1,605 |
| 2014-03-05 | 315 | 319 | 315 | 316 | 56,000 | 1,580 |
| 2014-03-04 | 304 | 313 | 304 | 313 | 62,000 | 1,565 |
| 2014-03-03 | 308 | 309 | 307 | 308 | 35,000 | 1,540 |
| 2014-02-28 | 319 | 319 | 309 | 311 | 109,000 | 1,555 |
| 2014-02-27 | 315 | 318 | 313 | 317 | 78,000 | 1,585 |
| 2014-02-26 | 311 | 318 | 311 | 316 | 81,000 | 1,580 |
| 2014-02-25 | 309 | 314 | 308 | 314 | 95,000 | 1,570 |
| 2014-02-24 | 306 | 310 | 306 | 306 | 25,000 | 1,530 |
| 2014-02-21 | 299 | 311 | 299 | 311 | 60,000 | 1,555 |
| 2014-02-20 | 308 | 309 | 296 | 299 | 57,000 | 1,495 |
| 2014-02-19 | 306 | 308 | 305 | 308 | 16,000 | 1,540 |
| 2014-02-18 | 300 | 306 | 298 | 306 | 44,000 | 1,530 |
| 2014-02-17 | 307 | 307 | 298 | 300 | 67,000 | 1,500 |
| 2014-02-14 | 306 | 306 | 297 | 301 | 34,000 | 1,505 |
| 2014-02-13 | 310 | 312 | 301 | 304 | 74,000 | 1,520 |
| 2014-02-12 | 304 | 309 | 304 | 304 | 45,000 | 1,520 |
| 2014-02-10 | 305 | 306 | 298 | 300 | 45,000 | 1,500 |
| 2014-02-07 | 296 | 306 | 296 | 297 | 28,000 | 1,485 |
| 2014-02-06 | 289 | 290 | 285 | 290 | 39,000 | 1,450 |
| 2014-02-05 | 287 | 293 | 282 | 284 | 77,000 | 1,420 |
| 2014-02-04 | 285 | 291 | 277 | 280 | 280,000 | 1,400 |
| 2014-02-03 | 302 | 307 | 297 | 298 | 85,000 | 1,490 |
| 2014-01-31 | 315 | 316 | 298 | 305 | 148,000 | 1,525 |
| 2014-01-30 | 313 | 313 | 310 | 312 | 29,000 | 1,560 |
| 2014-01-29 | 318 | 325 | 317 | 323 | 88,000 | 1,615 |
| 2014-01-28 | 308 | 315 | 308 | 310 | 51,000 | 1,550 |
| 2014-01-27 | 310 | 310 | 303 | 308 | 91,000 | 1,540 |
| 2014-01-24 | 325 | 325 | 320 | 322 | 69,000 | 1,610 |
| 2014-01-23 | 334 | 335 | 329 | 329 | 34,000 | 1,645 |
| 2014-01-22 | 331 | 334 | 328 | 332 | 80,000 | 1,660 |
| 2014-01-21 | 336 | 337 | 333 | 333 | 58,000 | 1,665 |
| 2014-01-20 | 334 | 338 | 333 | 334 | 125,000 | 1,670 |
| 2014-01-17 | 325 | 331 | 323 | 329 | 93,000 | 1,645 |
| 2014-01-16 | 319 | 325 | 318 | 325 | 236,000 | 1,625 |
| 2014-01-15 | 312 | 320 | 312 | 319 | 97,000 | 1,595 |
| 2014-01-14 | 310 | 315 | 308 | 312 | 53,000 | 1,560 |
| 2014-01-10 | 315 | 315 | 310 | 314 | 81,000 | 1,570 |
| 2014-01-09 | 317 | 317 | 314 | 316 | 89,000 | 1,580 |
| 2014-01-08 | 305 | 317 | 304 | 314 | 211,000 | 1,570 |
| 2014-01-07 | 300 | 303 | 300 | 301 | 167,000 | 1,505 |
| 2014-01-06 | 301 | 302 | 299 | 299 | 108,000 | 1,495 |
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