8928 穴吹興産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 250 | 250 | 248 | 250 | 34,000 | 1,250 |
| 2015-12-29 | 248 | 248 | 245 | 247 | 25,000 | 1,235 |
| 2015-12-28 | 242 | 248 | 242 | 247 | 58,000 | 1,235 |
| 2015-12-25 | 247 | 250 | 244 | 246 | 61,000 | 1,230 |
| 2015-12-24 | 252 | 252 | 249 | 250 | 49,000 | 1,250 |
| 2015-12-22 | 250 | 252 | 250 | 251 | 46,000 | 1,255 |
| 2015-12-21 | 248 | 250 | 248 | 248 | 17,000 | 1,240 |
| 2015-12-18 | 246 | 249 | 246 | 248 | 48,000 | 1,240 |
| 2015-12-17 | 249 | 253 | 249 | 251 | 34,000 | 1,255 |
| 2015-12-16 | 246 | 251 | 246 | 250 | 49,000 | 1,250 |
| 2015-12-15 | 247 | 249 | 246 | 247 | 17,000 | 1,235 |
| 2015-12-14 | 250 | 250 | 248 | 249 | 59,000 | 1,245 |
| 2015-12-11 | 250 | 252 | 249 | 250 | 70,000 | 1,250 |
| 2015-12-10 | 251 | 252 | 250 | 250 | 23,000 | 1,250 |
| 2015-12-09 | 254 | 255 | 251 | 253 | 55,000 | 1,265 |
| 2015-12-08 | 251 | 253 | 251 | 253 | 63,000 | 1,265 |
| 2015-12-07 | 252 | 255 | 251 | 251 | 50,000 | 1,255 |
| 2015-12-04 | 250 | 252 | 249 | 252 | 34,000 | 1,260 |
| 2015-12-03 | 249 | 252 | 249 | 250 | 31,000 | 1,250 |
| 2015-12-02 | 249 | 252 | 247 | 250 | 60,000 | 1,250 |
| 2015-12-01 | 246 | 248 | 246 | 247 | 35,000 | 1,235 |
| 2015-11-30 | 247 | 248 | 246 | 247 | 24,000 | 1,235 |
| 2015-11-27 | 247 | 249 | 247 | 247 | 46,000 | 1,235 |
| 2015-11-26 | 247 | 248 | 245 | 246 | 78,000 | 1,230 |
| 2015-11-25 | 248 | 248 | 247 | 247 | 15,000 | 1,235 |
| 2015-11-24 | 249 | 249 | 246 | 248 | 41,000 | 1,240 |
| 2015-11-20 | 245 | 249 | 245 | 247 | 35,000 | 1,235 |
| 2015-11-19 | 245 | 248 | 244 | 248 | 32,000 | 1,240 |
| 2015-11-18 | 249 | 249 | 245 | 247 | 21,000 | 1,235 |
| 2015-11-17 | 248 | 250 | 245 | 248 | 47,000 | 1,240 |
| 2015-11-16 | 246 | 247 | 246 | 246 | 20,000 | 1,230 |
| 2015-11-13 | 250 | 250 | 248 | 249 | 14,000 | 1,245 |
| 2015-11-12 | 250 | 250 | 248 | 250 | 33,000 | 1,250 |
| 2015-11-11 | 247 | 249 | 246 | 248 | 39,000 | 1,240 |
| 2015-11-10 | 247 | 247 | 245 | 247 | 47,000 | 1,235 |
| 2015-11-09 | 248 | 250 | 247 | 247 | 64,000 | 1,235 |
| 2015-11-06 | 246 | 248 | 246 | 247 | 12,000 | 1,235 |
| 2015-11-05 | 247 | 248 | 246 | 246 | 12,000 | 1,230 |
| 2015-11-04 | 244 | 249 | 244 | 247 | 44,000 | 1,235 |
| 2015-11-02 | 243 | 248 | 242 | 246 | 36,000 | 1,230 |
| 2015-10-30 | 248 | 249 | 245 | 246 | 63,000 | 1,230 |
| 2015-10-29 | 246 | 247 | 245 | 245 | 33,000 | 1,225 |
| 2015-10-28 | 243 | 245 | 243 | 245 | 23,000 | 1,225 |
| 2015-10-27 | 245 | 246 | 244 | 245 | 15,000 | 1,225 |
| 2015-10-26 | 244 | 245 | 242 | 245 | 37,000 | 1,225 |
| 2015-10-23 | 242 | 244 | 242 | 242 | 30,000 | 1,210 |
| 2015-10-22 | 241 | 242 | 240 | 241 | 22,000 | 1,205 |
| 2015-10-21 | 241 | 241 | 238 | 241 | 52,000 | 1,205 |
| 2015-10-20 | 239 | 240 | 239 | 240 | 22,000 | 1,200 |
| 2015-10-19 | 241 | 242 | 240 | 242 | 10,000 | 1,210 |
| 2015-10-16 | 241 | 242 | 241 | 242 | 10,000 | 1,210 |
| 2015-10-15 | 240 | 243 | 240 | 243 | 21,000 | 1,215 |
| 2015-10-14 | 242 | 242 | 239 | 240 | 19,000 | 1,200 |
| 2015-10-13 | 240 | 244 | 240 | 241 | 35,000 | 1,205 |
| 2015-10-09 | 241 | 242 | 239 | 240 | 29,000 | 1,200 |
| 2015-10-08 | 237 | 243 | 237 | 243 | 35,000 | 1,215 |
| 2015-10-07 | 239 | 240 | 238 | 239 | 14,000 | 1,195 |
| 2015-10-06 | 241 | 241 | 236 | 240 | 51,000 | 1,200 |
| 2015-10-05 | 241 | 241 | 238 | 240 | 11,000 | 1,200 |
| 2015-10-02 | 236 | 241 | 234 | 241 | 56,000 | 1,205 |
| 2015-10-01 | 234 | 235 | 233 | 233 | 20,000 | 1,165 |
| 2015-09-30 | 236 | 237 | 234 | 234 | 26,000 | 1,170 |
| 2015-09-29 | 233 | 236 | 232 | 234 | 40,000 | 1,170 |
| 2015-09-28 | 234 | 238 | 234 | 236 | 28,000 | 1,180 |
| 2015-09-25 | 235 | 235 | 232 | 234 | 23,000 | 1,170 |
| 2015-09-24 | 234 | 240 | 233 | 235 | 51,000 | 1,175 |
| 2015-09-18 | 237 | 237 | 234 | 235 | 17,000 | 1,175 |
| 2015-09-17 | 236 | 237 | 235 | 236 | 14,000 | 1,180 |
| 2015-09-16 | 237 | 238 | 236 | 236 | 26,000 | 1,180 |
| 2015-09-15 | 234 | 239 | 234 | 237 | 87,000 | 1,185 |
| 2015-09-14 | 234 | 234 | 232 | 232 | 29,000 | 1,160 |
| 2015-09-11 | 232 | 233 | 230 | 231 | 62,000 | 1,155 |
| 2015-09-10 | 231 | 231 | 227 | 228 | 47,000 | 1,140 |
| 2015-09-09 | 226 | 232 | 226 | 232 | 39,000 | 1,160 |
| 2015-09-08 | 226 | 227 | 224 | 224 | 22,000 | 1,120 |
| 2015-09-07 | 229 | 229 | 225 | 229 | 34,000 | 1,145 |
| 2015-09-04 | 232 | 232 | 227 | 229 | 57,000 | 1,145 |
| 2015-09-03 | 229 | 234 | 229 | 229 | 38,000 | 1,145 |
| 2015-09-02 | 232 | 236 | 230 | 230 | 28,000 | 1,150 |
| 2015-09-01 | 230 | 234 | 230 | 233 | 47,000 | 1,165 |
| 2015-08-31 | 234 | 237 | 228 | 233 | 90,000 | 1,165 |
| 2015-08-28 | 236 | 236 | 231 | 233 | 27,000 | 1,165 |
| 2015-08-27 | 239 | 239 | 229 | 229 | 49,000 | 1,145 |
| 2015-08-26 | 224 | 232 | 224 | 231 | 61,000 | 1,155 |
| 2015-08-25 | 221 | 228 | 218 | 222 | 131,000 | 1,110 |
| 2015-08-24 | 231 | 237 | 230 | 230 | 85,000 | 1,150 |
| 2015-08-21 | 244 | 247 | 243 | 243 | 59,000 | 1,215 |
| 2015-08-20 | 248 | 250 | 248 | 248 | 35,000 | 1,240 |
| 2015-08-19 | 247 | 250 | 245 | 248 | 62,000 | 1,240 |
| 2015-08-18 | 247 | 247 | 245 | 247 | 32,000 | 1,235 |
| 2015-08-17 | 248 | 248 | 245 | 246 | 46,000 | 1,230 |
| 2015-08-14 | 251 | 251 | 248 | 249 | 50,000 | 1,245 |
| 2015-08-13 | 248 | 249 | 247 | 249 | 58,000 | 1,245 |
| 2015-08-12 | 256 | 256 | 247 | 248 | 215,000 | 1,240 |
| 2015-08-11 | 242 | 248 | 242 | 245 | 75,000 | 1,225 |
| 2015-08-10 | 238 | 240 | 238 | 240 | 30,000 | 1,200 |
| 2015-08-07 | 239 | 241 | 237 | 239 | 36,000 | 1,195 |
| 2015-08-06 | 246 | 246 | 241 | 241 | 52,000 | 1,205 |
| 2015-08-05 | 242 | 258 | 241 | 243 | 660,000 | 1,215 |
| 2015-08-04 | 237 | 237 | 233 | 234 | 21,000 | 1,170 |
| 2015-08-03 | 237 | 237 | 233 | 234 | 49,000 | 1,170 |
| 2015-07-31 | 234 | 235 | 234 | 235 | 22,000 | 1,175 |
| 2015-07-30 | 237 | 237 | 235 | 235 | 19,000 | 1,175 |
| 2015-07-29 | 235 | 237 | 234 | 236 | 24,000 | 1,180 |
| 2015-07-28 | 232 | 234 | 231 | 233 | 50,000 | 1,165 |
| 2015-07-27 | 233 | 234 | 232 | 232 | 35,000 | 1,160 |
| 2015-07-24 | 233 | 234 | 232 | 232 | 19,000 | 1,160 |
| 2015-07-23 | 233 | 233 | 231 | 233 | 28,000 | 1,165 |
| 2015-07-22 | 234 | 234 | 232 | 232 | 31,000 | 1,160 |
| 2015-07-21 | 234 | 235 | 233 | 234 | 47,000 | 1,170 |
| 2015-07-17 | 235 | 238 | 232 | 233 | 67,000 | 1,165 |
| 2015-07-16 | 237 | 240 | 234 | 235 | 43,000 | 1,175 |
| 2015-07-15 | 239 | 242 | 236 | 236 | 61,000 | 1,180 |
| 2015-07-14 | 235 | 238 | 235 | 237 | 81,000 | 1,185 |
| 2015-07-13 | 232 | 235 | 232 | 234 | 44,000 | 1,170 |
| 2015-07-10 | 233 | 237 | 230 | 232 | 72,000 | 1,160 |
| 2015-07-09 | 230 | 232 | 222 | 232 | 153,000 | 1,160 |
| 2015-07-08 | 245 | 246 | 230 | 235 | 219,000 | 1,175 |
| 2015-07-07 | 246 | 248 | 245 | 245 | 55,000 | 1,225 |
| 2015-07-06 | 248 | 248 | 244 | 245 | 77,000 | 1,225 |
| 2015-07-03 | 248 | 249 | 247 | 248 | 38,000 | 1,240 |
| 2015-07-02 | 249 | 249 | 247 | 248 | 46,000 | 1,240 |
| 2015-07-01 | 247 | 248 | 247 | 247 | 53,000 | 1,235 |
| 2015-06-30 | 250 | 251 | 246 | 247 | 155,000 | 1,235 |
| 2015-06-29 | 249 | 252 | 246 | 252 | 204,000 | 1,260 |
| 2015-06-26 | 258 | 258 | 252 | 254 | 465,000 | 1,270 |
| 2015-06-25 | 261 | 263 | 261 | 261 | 1,109,000 | 1,305 |
| 2015-06-24 | 262 | 262 | 261 | 261 | 169,000 | 1,305 |
| 2015-06-23 | 262 | 263 | 261 | 262 | 128,000 | 1,310 |
| 2015-06-22 | 261 | 262 | 261 | 262 | 69,000 | 1,310 |
| 2015-06-19 | 260 | 262 | 260 | 261 | 68,000 | 1,305 |
| 2015-06-18 | 261 | 262 | 260 | 260 | 46,000 | 1,300 |
| 2015-06-17 | 263 | 263 | 260 | 260 | 46,000 | 1,300 |
| 2015-06-16 | 261 | 263 | 261 | 262 | 39,000 | 1,310 |
| 2015-06-15 | 261 | 262 | 260 | 261 | 72,000 | 1,305 |
| 2015-06-12 | 260 | 262 | 259 | 262 | 137,000 | 1,310 |
| 2015-06-11 | 263 | 264 | 261 | 262 | 100,000 | 1,310 |
| 2015-06-10 | 264 | 265 | 262 | 262 | 80,000 | 1,310 |
| 2015-06-09 | 267 | 267 | 264 | 264 | 59,000 | 1,320 |
| 2015-06-08 | 266 | 268 | 266 | 267 | 73,000 | 1,335 |
| 2015-06-05 | 264 | 266 | 264 | 265 | 25,000 | 1,325 |
| 2015-06-04 | 267 | 267 | 264 | 264 | 84,000 | 1,320 |
| 2015-06-03 | 266 | 267 | 265 | 267 | 34,000 | 1,335 |
| 2015-06-02 | 266 | 267 | 265 | 266 | 33,000 | 1,330 |
| 2015-06-01 | 263 | 266 | 263 | 265 | 55,000 | 1,325 |
| 2015-05-29 | 264 | 264 | 262 | 263 | 134,000 | 1,315 |
| 2015-05-28 | 265 | 266 | 263 | 264 | 76,000 | 1,320 |
| 2015-05-27 | 267 | 267 | 264 | 265 | 76,000 | 1,325 |
| 2015-05-26 | 267 | 268 | 266 | 266 | 30,000 | 1,330 |
| 2015-05-25 | 268 | 268 | 266 | 268 | 58,000 | 1,340 |
| 2015-05-22 | 267 | 268 | 266 | 266 | 30,000 | 1,330 |
| 2015-05-21 | 267 | 269 | 267 | 268 | 54,000 | 1,340 |
| 2015-05-20 | 264 | 268 | 264 | 267 | 90,000 | 1,335 |
| 2015-05-19 | 263 | 265 | 263 | 264 | 94,000 | 1,320 |
| 2015-05-18 | 260 | 262 | 260 | 261 | 42,000 | 1,305 |
| 2015-05-15 | 262 | 262 | 258 | 260 | 46,000 | 1,300 |
| 2015-05-14 | 263 | 263 | 259 | 260 | 107,000 | 1,300 |
| 2015-05-13 | 264 | 264 | 261 | 264 | 62,000 | 1,320 |
| 2015-05-12 | 265 | 265 | 264 | 265 | 32,000 | 1,325 |
| 2015-05-11 | 266 | 266 | 263 | 265 | 39,000 | 1,325 |
| 2015-05-08 | 263 | 266 | 262 | 265 | 72,000 | 1,325 |
| 2015-05-07 | 262 | 263 | 262 | 262 | 27,000 | 1,310 |
| 2015-05-01 | 261 | 264 | 261 | 262 | 75,000 | 1,310 |
| 2015-04-30 | 264 | 264 | 262 | 263 | 47,000 | 1,315 |
| 2015-04-28 | 263 | 265 | 263 | 264 | 64,000 | 1,320 |
| 2015-04-27 | 264 | 265 | 262 | 263 | 52,000 | 1,315 |
| 2015-04-24 | 264 | 264 | 263 | 264 | 21,000 | 1,320 |
| 2015-04-23 | 262 | 264 | 262 | 263 | 16,000 | 1,315 |
| 2015-04-22 | 264 | 265 | 262 | 262 | 51,000 | 1,310 |
| 2015-04-21 | 264 | 264 | 262 | 264 | 20,000 | 1,320 |
| 2015-04-20 | 264 | 265 | 263 | 263 | 22,000 | 1,315 |
| 2015-04-17 | 264 | 265 | 263 | 264 | 16,000 | 1,320 |
| 2015-04-16 | 265 | 265 | 263 | 263 | 22,000 | 1,315 |
| 2015-04-15 | 266 | 266 | 261 | 263 | 60,000 | 1,315 |
| 2015-04-14 | 268 | 268 | 266 | 266 | 53,000 | 1,330 |
| 2015-04-13 | 270 | 270 | 268 | 268 | 25,000 | 1,340 |
| 2015-04-10 | 267 | 269 | 267 | 269 | 56,000 | 1,345 |
| 2015-04-09 | 267 | 269 | 266 | 266 | 50,000 | 1,330 |
| 2015-04-08 | 268 | 269 | 267 | 267 | 66,000 | 1,335 |
| 2015-04-07 | 267 | 267 | 265 | 266 | 36,000 | 1,330 |
| 2015-04-06 | 264 | 266 | 264 | 265 | 40,000 | 1,325 |
| 2015-04-03 | 268 | 272 | 259 | 263 | 110,000 | 1,315 |
| 2015-04-02 | 267 | 268 | 266 | 266 | 102,000 | 1,330 |
| 2015-04-01 | 263 | 266 | 260 | 265 | 90,000 | 1,325 |
| 2015-03-31 | 258 | 263 | 258 | 263 | 81,000 | 1,315 |
| 2015-03-30 | 258 | 260 | 255 | 258 | 68,000 | 1,290 |
| 2015-03-27 | 253 | 255 | 253 | 254 | 46,000 | 1,270 |
| 2015-03-26 | 253 | 254 | 252 | 254 | 22,000 | 1,270 |
| 2015-03-25 | 252 | 253 | 252 | 252 | 15,000 | 1,260 |
| 2015-03-24 | 252 | 253 | 251 | 253 | 44,000 | 1,265 |
| 2015-03-23 | 251 | 252 | 251 | 252 | 23,000 | 1,260 |
| 2015-03-20 | 251 | 251 | 250 | 250 | 29,000 | 1,250 |
| 2015-03-19 | 252 | 253 | 251 | 251 | 24,000 | 1,255 |
| 2015-03-18 | 253 | 253 | 252 | 252 | 21,000 | 1,260 |
| 2015-03-17 | 254 | 254 | 251 | 252 | 37,000 | 1,260 |
| 2015-03-16 | 251 | 252 | 251 | 252 | 24,000 | 1,260 |
| 2015-03-13 | 250 | 252 | 250 | 250 | 64,000 | 1,250 |
| 2015-03-12 | 251 | 251 | 250 | 251 | 9,000 | 1,255 |
| 2015-03-11 | 250 | 251 | 249 | 249 | 22,000 | 1,245 |
| 2015-03-10 | 250 | 251 | 249 | 249 | 28,000 | 1,245 |
| 2015-03-09 | 250 | 250 | 249 | 250 | 8,000 | 1,250 |
| 2015-03-06 | 249 | 250 | 249 | 250 | 11,000 | 1,250 |
| 2015-03-05 | 250 | 250 | 249 | 249 | 14,000 | 1,245 |
| 2015-03-04 | 252 | 252 | 250 | 250 | 11,000 | 1,250 |
| 2015-03-03 | 251 | 252 | 250 | 250 | 22,000 | 1,250 |
| 2015-03-02 | 249 | 250 | 249 | 250 | 41,000 | 1,250 |
| 2015-02-27 | 251 | 251 | 250 | 251 | 36,000 | 1,255 |
| 2015-02-26 | 249 | 250 | 249 | 249 | 30,000 | 1,245 |
| 2015-02-25 | 249 | 250 | 248 | 248 | 33,000 | 1,240 |
| 2015-02-24 | 250 | 251 | 248 | 249 | 32,000 | 1,245 |
| 2015-02-23 | 250 | 250 | 248 | 250 | 34,000 | 1,250 |
| 2015-02-20 | 253 | 253 | 250 | 250 | 50,000 | 1,250 |
| 2015-02-19 | 252 | 253 | 251 | 253 | 14,000 | 1,265 |
| 2015-02-18 | 248 | 251 | 248 | 251 | 50,000 | 1,255 |
| 2015-02-17 | 249 | 249 | 247 | 248 | 26,000 | 1,240 |
| 2015-02-16 | 249 | 249 | 247 | 247 | 23,000 | 1,235 |
| 2015-02-13 | 249 | 249 | 246 | 248 | 22,000 | 1,240 |
| 2015-02-12 | 246 | 248 | 244 | 245 | 71,000 | 1,225 |
| 2015-02-10 | 249 | 252 | 249 | 249 | 27,000 | 1,245 |
| 2015-02-09 | 249 | 250 | 249 | 249 | 8,000 | 1,245 |
| 2015-02-06 | 246 | 248 | 244 | 248 | 34,000 | 1,240 |
| 2015-02-05 | 247 | 247 | 245 | 246 | 14,000 | 1,230 |
| 2015-02-04 | 243 | 246 | 243 | 245 | 16,000 | 1,225 |
| 2015-02-03 | 248 | 248 | 241 | 243 | 42,000 | 1,215 |
| 2015-02-02 | 248 | 251 | 246 | 246 | 38,000 | 1,230 |
| 2015-01-30 | 252 | 254 | 251 | 252 | 31,000 | 1,260 |
| 2015-01-29 | 255 | 255 | 249 | 251 | 27,000 | 1,255 |
| 2015-01-28 | 254 | 255 | 253 | 255 | 25,000 | 1,275 |
| 2015-01-27 | 249 | 253 | 247 | 251 | 27,000 | 1,255 |
| 2015-01-26 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2015-01-23 | 249 | 250 | 246 | 246 | 56,000 | 1,230 |
| 2015-01-22 | 251 | 251 | 247 | 249 | 15,000 | 1,245 |
| 2015-01-21 | 254 | 254 | 247 | 247 | 56,000 | 1,235 |
| 2015-01-20 | 249 | 254 | 249 | 254 | 23,000 | 1,270 |
| 2015-01-19 | 249 | 250 | 249 | 249 | 13,000 | 1,245 |
| 2015-01-16 | 249 | 251 | 249 | 250 | 26,000 | 1,250 |
| 2015-01-15 | 250 | 254 | 248 | 254 | 31,000 | 1,270 |
| 2015-01-14 | 253 | 254 | 250 | 250 | 18,000 | 1,250 |
| 2015-01-13 | 255 | 255 | 254 | 254 | 20,000 | 1,270 |
| 2015-01-09 | 254 | 257 | 254 | 257 | 20,000 | 1,285 |
| 2015-01-08 | 253 | 258 | 253 | 256 | 41,000 | 1,280 |
| 2015-01-07 | 255 | 257 | 253 | 253 | 40,000 | 1,265 |
| 2015-01-06 | 264 | 264 | 257 | 257 | 26,000 | 1,285 |
| 2015-01-05 | 267 | 267 | 263 | 265 | 20,000 | 1,325 |
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