1. HOME >
  2. 株価時系列 >
  3. 8928 >
  4. 2016年

8928 穴吹興産(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,6582,6602,6152,6494,8001,324.50
2016-12-292,7472,7472,6062,6429,9001,321
2016-12-282,5202,7492,5202,74913,9001,374.50
2016-12-2725826025826039,0001,300
2016-12-2625825925825841,0001,290
2016-12-2225625925625831,0001,290
2016-12-2125725825625825,0001,290
2016-12-2025925925625724,0001,285
2016-12-1926026025825942,0001,295
2016-12-1625926025926023,0001,300
2016-12-1526026025825922,0001,295
2016-12-1426026025826025,0001,300
2016-12-1325826025726022,0001,300
2016-12-1225625825625814,0001,290
2016-12-0925626025525757,0001,285
2016-12-0825725825625848,0001,290
2016-12-0725425525225433,0001,270
2016-12-0625325525125154,0001,255
2016-12-0525725725325326,0001,265
2016-12-0225725725525618,0001,280
2016-12-0125525825225749,0001,285
2016-11-3025325525325440,0001,270
2016-11-2925025425025431,0001,270
2016-11-2825125125025122,0001,255
2016-11-2525025225025139,0001,255
2016-11-2425225325025029,0001,250
2016-11-2225125225025027,0001,250
2016-11-2124825224825027,0001,250
2016-11-1824825024824820,0001,240
2016-11-1724625124624853,0001,240
2016-11-1624524924424923,0001,245
2016-11-1524424524324532,0001,225
2016-11-1424524624324331,0001,215
2016-11-1124524624324527,0001,225
2016-11-1024324824124520,0001,225
2016-11-0924424623824166,0001,205
2016-11-0824524724424440,0001,220
2016-11-0724724724524713,0001,235
2016-11-0424624624524617,0001,230
2016-11-0224624924624733,0001,235
2016-11-0125025125025125,0001,255
2016-10-3125125325025132,0001,255
2016-10-2825125224725262,0001,260
2016-10-2724524824524836,0001,240
2016-10-2624724724724712,0001,235
2016-10-2524824824724710,0001,235
2016-10-2424624724424720,0001,235
2016-10-2124724724624610,0001,230
2016-10-2024624724524632,0001,230
2016-10-1924524524424522,0001,225
2016-10-1824324424324315,0001,215
2016-10-1724324524324322,0001,215
2016-10-142422432422437,0001,215
2016-10-132432432432431,0001,215
2016-10-1224224324224212,0001,210
2016-10-1124424524224230,0001,210
2016-10-0724324424324412,0001,220
2016-10-0624424424324414,0001,220
2016-10-0524324424124429,0001,220
2016-10-042452452442445,0001,220
2016-10-0324524524324326,0001,215
2016-09-3024524524324412,0001,220
2016-09-2924424524324520,0001,225
2016-09-2824024324024221,0001,210
2016-09-2724424524224428,0001,220
2016-09-2624624624424517,0001,225
2016-09-2324424624224627,0001,230
2016-09-2123924323924330,0001,215
2016-09-2024124224124111,0001,205
2016-09-1623924223924221,0001,210
2016-09-1524024023923977,0001,195
2016-09-142422422402407,0001,200
2016-09-1324024224024218,0001,210
2016-09-1224124123924032,0001,200
2016-09-0924324324224225,0001,210
2016-09-0824424424324311,0001,215
2016-09-0724224424224414,0001,220
2016-09-0624124324124314,0001,215
2016-09-0524124224024114,0001,205
2016-09-0224324324124117,0001,205
2016-09-0124324324324329,0001,215
2016-08-3124424424224411,0001,220
2016-08-302452452442449,0001,220
2016-08-2924424424124322,0001,215
2016-08-2623924023824027,0001,200
2016-08-2523924223924219,0001,210
2016-08-2424624624024031,0001,200
2016-08-2324124224124223,0001,210
2016-08-2223924623924222,0001,210
2016-08-1923924123823916,0001,195
2016-08-1823824123823922,0001,195
2016-08-1724024424024032,0001,200
2016-08-1624724724124128,0001,205
2016-08-1524424824424720,0001,235
2016-08-1224925024825034,0001,250
2016-08-1024624724424440,0001,220
2016-08-0924624924524911,0001,245
2016-08-0824324624324633,0001,230
2016-08-0524124324124227,0001,210
2016-08-0424324424024129,0001,205
2016-08-0324624624224421,0001,220
2016-08-0224624924624613,0001,230
2016-08-0125125124824921,0001,245
2016-07-2925325324525131,0001,255
2016-07-2825125224725223,0001,260
2016-07-2725325425225235,0001,260
2016-07-2625325325125318,0001,265
2016-07-2525125225025211,0001,260
2016-07-2225025325025019,0001,250
2016-07-2125125325025329,0001,265
2016-07-2025225225025124,0001,255
2016-07-1925225225025125,0001,255
2016-07-1525125225025132,0001,255
2016-07-1425025024824933,0001,245
2016-07-1325125124824930,0001,245
2016-07-1225025024924932,0001,245
2016-07-1124325024324934,0001,245
2016-07-0824824824124269,0001,210
2016-07-0724824824624839,0001,240
2016-07-0625025024824864,0001,240
2016-07-0524825024725045,0001,250
2016-07-0424724824624733,0001,235
2016-07-0124524724324752,0001,235
2016-06-3024524524224237,0001,210
2016-06-2924424424024254,0001,210
2016-06-28238245236240306,0001,200
2016-06-27240250240245650,0001,225
2016-06-24250251241242157,0001,210
2016-06-2324925024825053,0001,250
2016-06-2224825024625059,0001,250
2016-06-21247250247249126,0001,245
2016-06-2024525124524975,0001,245
2016-06-1724524624424528,0001,225
2016-06-1624924924424473,0001,220
2016-06-1525025125025023,0001,250
2016-06-1425325425025143,0001,255
2016-06-1325725725325469,0001,270
2016-06-1025825925725854,0001,290
2016-06-0925825825725813,0001,290
2016-06-0825925925825829,0001,290
2016-06-0725925925825817,0001,290
2016-06-0625725925625832,0001,290
2016-06-0325826025725833,0001,290
2016-06-0225825925725743,0001,285
2016-06-0126026225825873,0001,290
2016-05-3126226226126248,0001,310
2016-05-3026026226026240,0001,310
2016-05-2725825925825925,0001,295
2016-05-2625825925725853,0001,290
2016-05-2525925925825812,0001,290
2016-05-2425825925825917,0001,295
2016-05-2325725925725726,0001,285
2016-05-2025826025725727,0001,285
2016-05-1925625925625926,0001,295
2016-05-1825625925525631,0001,280
2016-05-1725825825625621,0001,280
2016-05-1625725825725714,0001,285
2016-05-1325725825525635,0001,280
2016-05-1225825925725737,0001,285
2016-05-1125926225725975,0001,295
2016-05-1025425725225653,0001,280
2016-05-0925425625425629,0001,280
2016-05-0625325425225430,0001,270
2016-05-0225525725125353,0001,265
2016-04-2825726025625970,0001,295
2016-04-2725625925525826,0001,290
2016-04-2625625825425830,0001,290
2016-04-2525725825625837,0001,290
2016-04-2225625725425717,0001,285
2016-04-2125325625325532,0001,275
2016-04-2025325625325339,0001,265
2016-04-1925225425225413,0001,270
2016-04-1825425425025222,0001,260
2016-04-1525625625425420,0001,270
2016-04-1425325625325625,0001,280
2016-04-1325025325025134,0001,255
2016-04-1224725024725025,0001,250
2016-04-1124524724524722,0001,235
2016-04-0824324624324440,0001,220
2016-04-0724424624424520,0001,225
2016-04-0624724924524524,0001,225
2016-04-0525225224724718,0001,235
2016-04-0425125325025326,0001,265
2016-04-0125825824925082,0001,250
2016-03-3125525725525634,0001,280
2016-03-3026026225725796,0001,285
2016-03-2925525925525967,0001,295
2016-03-2825425525225527,0001,275
2016-03-252492502492508,0001,250
2016-03-2425025024824912,0001,245
2016-03-2325025024925014,0001,250
2016-03-2225025025025016,0001,250
2016-03-1825225224925016,0001,250
2016-03-1725225225025020,0001,250
2016-03-1625225324925249,0001,260
2016-03-1525225325125230,0001,260
2016-03-1424825124825127,0001,255
2016-03-1124524724424736,0001,235
2016-03-1024624624524511,0001,225
2016-03-0924624624424633,0001,230
2016-03-0824724724424627,0001,230
2016-03-0724825024624732,0001,235
2016-03-0424624824624724,0001,235
2016-03-0324824824724812,0001,240
2016-03-0224424924424823,0001,240
2016-03-0124424524324328,0001,215
2016-02-2925025024424437,0001,220
2016-02-2624324624324532,0001,225
2016-02-2524324524324347,0001,215
2016-02-2424624724224321,0001,215
2016-02-2324724924424419,0001,220
2016-02-2224925024624620,0001,230
2016-02-1924224924224938,0001,245
2016-02-1824725024624828,0001,240
2016-02-1724924924224527,0001,225
2016-02-1623624623624449,0001,220
2016-02-1524324323324345,0001,215
2016-02-1222323022322384,0001,115
2016-02-1024324423123681,0001,180
2016-02-0924524524024026,0001,200
2016-02-0824524824324821,0001,240
2016-02-0525025224124535,0001,225
2016-02-0424625124625134,0001,255
2016-02-0324625024524820,0001,240
2016-02-0225725824625549,0001,275
2016-02-0125225725125786,0001,285
2016-01-2923824823824872,0001,240
2016-01-28243243237237162,0001,185
2016-01-2723624123624134,0001,205
2016-01-2623823823523520,0001,175
2016-01-2523824023724019,0001,200
2016-01-2223223923223931,0001,195
2016-01-2123524023023036,0001,150
2016-01-2024324323823822,0001,190
2016-01-1924524624024451,0001,220
2016-01-1823824023624017,0001,200
2016-01-1524324624124228,0001,210
2016-01-1424024123724144,0001,205
2016-01-1324324624124135,0001,205
2016-01-1224824823824374,0001,215
2016-01-0825325324724857,0001,240
2016-01-0725025324925287,0001,260
2016-01-0625025024624934,0001,245
2016-01-0524825324825150,0001,255
2016-01-0425225324725363,0001,265

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