8928 穴吹興産(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,956	1,956	1,920	1,920	11,700	1,920
2022-12-29	1,942	1,942	1,923	1,932	8,100	1,932
2022-12-28	1,947	1,969	1,935	1,969	10,600	1,969
2022-12-27	1,940	1,960	1,940	1,946	8,000	1,946
2022-12-26	1,906	1,965	1,906	1,943	19,900	1,943
2022-12-23	1,976	1,976	1,940	1,965	15,600	1,965
2022-12-22	1,947	1,950	1,930	1,942	3,500	1,942
2022-12-21	1,930	1,970	1,920	1,920	17,400	1,920
2022-12-20	1,991	2,000	1,930	1,930	24,800	1,930
2022-12-19	1,992	2,004	1,990	1,990	3,600	1,990
2022-12-16	2,004	2,010	1,991	2,002	6,400	2,002
2022-12-15	1,985	2,006	1,985	2,000	5,000	2,000
2022-12-14	1,983	1,992	1,974	1,992	4,500	1,992
2022-12-13	1,970	1,983	1,969	1,972	3,400	1,972
2022-12-12	1,963	1,976	1,963	1,967	4,500	1,967
2022-12-09	1,961	1,983	1,961	1,977	6,900	1,977
2022-12-08	1,966	1,967	1,957	1,961	6,200	1,961
2022-12-07	1,950	1,962	1,950	1,957	4,600	1,957
2022-12-06	1,938	1,961	1,933	1,948	7,000	1,948
2022-12-05	1,968	1,968	1,942	1,953	7,000	1,953
2022-12-02	1,961	1,976	1,942	1,965	13,600	1,965
2022-12-01	2,014	2,014	1,960	1,963	10,500	1,963
2022-11-30	1,991	2,000	1,991	1,993	6,300	1,993
2022-11-29	2,020	2,025	2,000	2,002	7,100	2,002
2022-11-28	2,037	2,037	2,012	2,022	4,300	2,022
2022-11-25	2,045	2,045	2,028	2,037	5,500	2,037
2022-11-24	2,024	2,034	2,019	2,034	9,400	2,034
2022-11-22	1,996	2,025	1,996	2,024	12,500	2,024
2022-11-21	1,983	1,997	1,980	1,988	7,100	1,988
2022-11-18	1,998	1,998	1,978	1,983	7,300	1,983
2022-11-17	1,968	1,999	1,968	1,999	8,600	1,999
2022-11-16	1,966	1,969	1,961	1,967	4,300	1,967
2022-11-15	1,958	1,969	1,958	1,967	3,500	1,967
2022-11-14	1,966	1,968	1,957	1,958	5,600	1,958
2022-11-11	1,970	1,970	1,950	1,960	7,400	1,960
2022-11-10	1,947	1,961	1,945	1,951	6,500	1,951
2022-11-09	1,946	1,953	1,945	1,947	5,300	1,947
2022-11-08	1,919	1,942	1,919	1,940	6,800	1,940
2022-11-07	1,922	1,926	1,914	1,924	4,000	1,924
2022-11-04	1,923	1,923	1,910	1,910	12,100	1,910
2022-11-02	1,928	1,944	1,921	1,923	8,800	1,923
2022-11-01	1,950	1,956	1,926	1,928	9,900	1,928
2022-10-31	1,920	1,953	1,920	1,939	12,500	1,939
2022-10-28	1,943	1,952	1,917	1,917	36,000	1,917
2022-10-27	1,929	1,943	1,926	1,931	6,900	1,931
2022-10-26	1,934	1,945	1,925	1,930	7,400	1,930
2022-10-25	1,933	1,938	1,915	1,934	11,400	1,934
2022-10-24	1,949	1,949	1,908	1,908	17,600	1,908
2022-10-21	1,960	1,969	1,921	1,921	12,000	1,921
2022-10-20	1,981	1,981	1,960	1,960	6,600	1,960
2022-10-19	1,982	1,983	1,970	1,979	7,300	1,979
2022-10-18	1,964	1,974	1,954	1,973	15,800	1,973
2022-10-17	1,970	1,998	1,960	1,963	12,600	1,963
2022-10-14	1,960	2,000	1,960	1,991	11,800	1,991
2022-10-13	1,984	1,984	1,953	1,953	13,700	1,953
2022-10-12	1,987	2,001	1,983	1,987	8,300	1,987
2022-10-11	2,032	2,032	1,991	1,992	15,200	1,992
2022-10-07	2,036	2,055	2,030	2,046	7,000	2,046
2022-10-06	2,009	2,036	2,002	2,036	7,400	2,036
2022-10-05	2,009	2,026	2,008	2,017	7,000	2,017
2022-10-04	1,998	2,028	1,998	2,010	12,300	2,010
2022-10-03	2,007	2,007	1,977	1,996	5,700	1,996
2022-09-30	2,070	2,070	1,986	2,001	14,400	2,001
2022-09-29	1,972	2,034	1,972	2,033	9,500	2,033
2022-09-28	2,019	2,019	1,965	1,988	17,900	1,988
2022-09-27	2,015	2,031	2,010	2,019	8,800	2,019
2022-09-26	2,028	2,030	2,014	2,014	8,400	2,014
2022-09-22	2,038	2,084	2,030	2,044	10,400	2,044
2022-09-21	2,065	2,065	2,041	2,041	4,400	2,041
2022-09-20	2,042	2,077	2,042	2,069	8,800	2,069
2022-09-16	2,050	2,056	2,040	2,045	11,900	2,045
2022-09-15	2,055	2,059	2,051	2,053	4,400	2,053
2022-09-14	2,060	2,063	2,049	2,053	10,700	2,053
2022-09-13	2,061	2,076	2,061	2,074	4,400	2,074
2022-09-12	2,078	2,078	2,060	2,066	9,400	2,066
2022-09-09	2,061	2,087	2,061	2,080	11,600	2,080
2022-09-08	2,056	2,074	2,056	2,070	6,300	2,070
2022-09-07	2,074	2,074	2,057	2,057	4,200	2,057
2022-09-06	2,056	2,076	2,056	2,065	9,500	2,065
2022-09-05	2,071	2,071	2,053	2,053	5,800	2,053
2022-09-02	2,072	2,079	2,056	2,077	8,200	2,077
2022-09-01	2,097	2,108	2,070	2,070	8,500	2,070
2022-08-31	2,084	2,118	2,084	2,093	5,700	2,093
2022-08-30	2,132	2,132	2,080	2,114	16,500	2,114
2022-08-29	2,089	2,103	2,080	2,082	8,500	2,082
2022-08-26	2,092	2,117	2,089	2,110	6,200	2,110
2022-08-25	2,077	2,099	2,077	2,099	3,700	2,099
2022-08-24	2,088	2,097	2,074	2,077	7,800	2,077
2022-08-23	2,102	2,107	2,088	2,088	10,600	2,088
2022-08-22	2,096	2,112	2,096	2,100	2,400	2,100
2022-08-19	2,100	2,118	2,093	2,110	7,200	2,110
2022-08-18	2,107	2,107	2,084	2,100	8,400	2,100
2022-08-17	2,104	2,118	2,104	2,109	8,400	2,109
2022-08-16	2,106	2,119	2,096	2,108	15,700	2,108
2022-08-15	2,132	2,132	2,107	2,122	13,300	2,122
2022-08-12	2,099	2,146	2,099	2,146	22,200	2,146
2022-08-10	2,141	2,151	2,126	2,130	8,800	2,130
2022-08-09	2,154	2,161	2,138	2,146	10,900	2,146
2022-08-08	2,152	2,152	2,134	2,146	9,400	2,146
2022-08-05	2,132	2,153	2,132	2,152	9,200	2,152
2022-08-04	2,132	2,158	2,123	2,151	9,600	2,151
2022-08-03	2,150	2,150	2,111	2,122	9,700	2,122
2022-08-02	2,163	2,174	2,135	2,150	11,200	2,150
2022-08-01	2,147	2,161	2,123	2,133	13,500	2,133
2022-07-29	2,134	2,151	2,115	2,147	14,100	2,147
2022-07-28	2,137	2,146	2,117	2,128	17,700	2,128
2022-07-27	2,110	2,138	2,110	2,128	12,500	2,128
2022-07-26	2,118	2,124	2,114	2,114	5,700	2,114
2022-07-25	2,132	2,132	2,110	2,117	8,200	2,117
2022-07-22	2,100	2,125	2,091	2,124	16,200	2,124
2022-07-21	2,078	2,104	2,078	2,100	4,200	2,100
2022-07-20	2,045	2,100	2,045	2,100	24,900	2,100
2022-07-19	2,066	2,066	2,035	2,043	26,300	2,043
2022-07-15	2,089	2,090	2,066	2,069	9,500	2,069
2022-07-14	2,072	2,095	2,072	2,085	10,000	2,085
2022-07-13	2,073	2,094	2,070	2,086	12,000	2,086
2022-07-12	2,100	2,100	2,071	2,082	15,800	2,082
2022-07-11	2,091	2,118	2,084	2,101	20,400	2,101
2022-07-08	2,075	2,106	2,070	2,081	23,200	2,081
2022-07-07	2,067	2,075	2,049	2,074	17,000	2,074
2022-07-06	2,112	2,112	2,055	2,088	18,800	2,088
2022-07-05	2,092	2,114	2,071	2,112	19,900	2,112
2022-07-04	2,121	2,123	2,083	2,087	12,300	2,087
2022-07-01	2,147	2,153	2,110	2,120	27,200	2,120
2022-06-30	2,210	2,210	2,139	2,139	38,400	2,139
2022-06-29	2,210	2,223	2,187	2,220	155,600	2,220
2022-06-28	2,232	2,267	2,232	2,265	195,600	2,265
2022-06-27	2,246	2,249	2,233	2,240	43,700	2,240
2022-06-24	2,233	2,237	2,222	2,232	38,800	2,232
2022-06-23	2,240	2,252	2,230	2,237	22,300	2,237
2022-06-22	2,252	2,265	2,235	2,240	23,300	2,240
2022-06-21	2,232	2,269	2,232	2,250	16,300	2,250
2022-06-20	2,272	2,285	2,224	2,237	25,100	2,237
2022-06-17	2,234	2,272	2,220	2,270	20,100	2,270
2022-06-16	2,252	2,288	2,252	2,277	9,800	2,277
2022-06-15	2,302	2,310	2,242	2,242	30,100	2,242
2022-06-14	2,330	2,330	2,310	2,313	18,500	2,313
2022-06-13	2,350	2,358	2,313	2,339	20,600	2,339
2022-06-10	2,374	2,388	2,363	2,363	15,800	2,363
2022-06-09	2,360	2,389	2,360	2,376	16,300	2,376
2022-06-08	2,358	2,394	2,358	2,363	44,600	2,363
2022-06-07	2,349	2,381	2,349	2,355	20,500	2,355
2022-06-06	2,350	2,396	2,332	2,370	28,500	2,370
2022-06-03	2,362	2,383	2,351	2,358	57,000	2,358
2022-06-02	2,375	2,389	2,360	2,384	21,600	2,384
2022-06-01	2,362	2,409	2,362	2,396	34,200	2,396
2022-05-31	2,400	2,449	2,360	2,375	57,400	2,375
2022-05-30	2,290	2,350	2,288	2,350	29,500	2,350
2022-05-27	2,300	2,300	2,266	2,293	12,000	2,293
2022-05-26	2,273	2,298	2,273	2,291	8,400	2,291
2022-05-25	2,257	2,281	2,248	2,277	6,800	2,277
2022-05-24	2,269	2,269	2,257	2,269	4,900	2,269
2022-05-23	2,222	2,265	2,222	2,265	9,900	2,265
2022-05-20	2,214	2,221	2,201	2,220	6,600	2,220
2022-05-19	2,207	2,230	2,200	2,209	6,200	2,209
2022-05-18	2,210	2,212	2,186	2,201	2,800	2,201
2022-05-17	2,230	2,233	2,202	2,211	4,600	2,211
2022-05-16	2,220	2,238	2,212	2,230	5,200	2,230
2022-05-13	2,161	2,224	2,161	2,224	5,600	2,224
2022-05-12	2,201	2,218	2,171	2,171	9,400	2,171
2022-05-11	2,217	2,295	2,205	2,229	15,400	2,229
2022-05-10	2,234	2,236	2,222	2,222	4,400	2,222
2022-05-09	2,278	2,283	2,246	2,246	7,200	2,246
2022-05-06	2,260	2,282	2,260	2,278	7,200	2,278
2022-05-02	2,258	2,282	2,223	2,266	9,900	2,266
2022-04-28	2,229	2,256	2,207	2,256	13,200	2,256
2022-04-27	2,126	2,220	2,123	2,216	22,600	2,216
2022-04-26	2,140	2,178	2,136	2,154	7,300	2,154
2022-04-25	2,152	2,165	2,130	2,138	8,900	2,138
2022-04-22	2,204	2,208	2,175	2,181	6,300	2,181
2022-04-21	2,183	2,207	2,183	2,204	8,100	2,204
2022-04-20	2,182	2,183	2,160	2,183	5,400	2,183
2022-04-19	2,179	2,179	2,158	2,161	4,500	2,161
2022-04-18	2,165	2,177	2,146	2,176	4,500	2,176
2022-04-15	2,178	2,178	2,148	2,165	5,400	2,165
2022-04-14	2,134	2,179	2,133	2,178	6,200	2,178
2022-04-13	2,162	2,162	2,112	2,134	18,000	2,134
2022-04-12	2,186	2,194	2,166	2,169	4,800	2,169
2022-04-11	2,175	2,225	2,171	2,217	11,400	2,217
2022-04-08	2,235	2,235	2,155	2,161	21,400	2,161
2022-04-07	2,281	2,281	2,235	2,249	12,800	2,249
2022-04-06	2,288	2,288	2,258	2,266	13,300	2,266
2022-04-05	2,291	2,291	2,235	2,260	11,100	2,260
2022-04-04	2,275	2,321	2,248	2,283	17,100	2,283
2022-04-01	2,237	2,276	2,230	2,269	11,900	2,269
2022-03-31	2,189	2,268	2,175	2,238	22,400	2,238
2022-03-30	2,184	2,190	2,159	2,190	25,200	2,190
2022-03-29	2,140	2,156	2,136	2,156	8,700	2,156
2022-03-28	2,155	2,159	2,138	2,140	10,700	2,140
2022-03-25	2,143	2,150	2,137	2,148	5,800	2,148
2022-03-24	2,119	2,149	2,110	2,149	6,900	2,149
2022-03-23	2,127	2,139	2,111	2,139	9,500	2,139
2022-03-22	2,124	2,124	2,108	2,123	5,600	2,123
2022-03-18	2,119	2,120	2,106	2,120	4,700	2,120
2022-03-17	2,112	2,120	2,091	2,120	7,700	2,120
2022-03-16	2,088	2,110	2,085	2,110	8,600	2,110
2022-03-15	2,037	2,088	2,034	2,088	10,200	2,088
2022-03-14	2,030	2,037	2,024	2,037	2,600	2,037
2022-03-11	2,000	2,046	2,000	2,030	11,900	2,030
2022-03-10	2,018	2,050	2,018	2,050	9,200	2,050
2022-03-09	2,013	2,019	1,990	2,000	4,800	2,000
2022-03-08	2,008	2,029	1,989	2,003	8,700	2,003
2022-03-07	2,031	2,031	1,990	2,003	8,200	2,003
2022-03-04	2,060	2,060	2,034	2,034	5,500	2,034
2022-03-03	2,043	2,074	2,042	2,053	9,700	2,053
2022-03-02	2,024	2,038	2,015	2,024	11,700	2,024
2022-03-01	2,028	2,043	2,013	2,024	9,700	2,024
2022-02-28	2,021	2,021	1,971	2,004	12,800	2,004
2022-02-25	1,960	1,976	1,947	1,969	8,600	1,969
2022-02-24	1,947	1,984	1,947	1,976	11,100	1,976
2022-02-22	1,959	1,961	1,940	1,952	5,700	1,952
2022-02-21	1,981	1,990	1,960	1,960	4,300	1,960
2022-02-18	1,987	2,000	1,984	1,986	3,700	1,986
2022-02-17	2,000	2,018	2,000	2,006	7,900	2,006
2022-02-16	2,004	2,010	1,986	1,999	5,200	1,999
2022-02-15	2,026	2,028	1,995	2,004	6,100	2,004
2022-02-14	1,965	2,000	1,961	2,000	7,000	2,000
2022-02-10	1,966	1,969	1,954	1,965	5,000	1,965
2022-02-09	1,937	1,968	1,936	1,963	4,300	1,963
2022-02-08	1,937	1,947	1,933	1,937	4,000	1,937
2022-02-07	1,939	1,958	1,934	1,946	6,700	1,946
2022-02-04	1,940	1,940	1,925	1,937	3,500	1,937
2022-02-03	1,940	1,940	1,928	1,930	3,000	1,930
2022-02-02	1,913	1,940	1,913	1,940	7,000	1,940
2022-02-01	1,932	1,932	1,911	1,915	4,300	1,915
2022-01-31	1,920	1,934	1,918	1,927	4,200	1,927
2022-01-28	1,914	1,918	1,895	1,918	6,100	1,918
2022-01-27	1,915	1,915	1,888	1,888	6,700	1,888
2022-01-26	1,913	1,914	1,904	1,914	2,800	1,914
2022-01-25	1,907	1,910	1,896	1,906	2,300	1,906
2022-01-24	1,895	1,915	1,891	1,907	3,500	1,907
2022-01-21	1,888	1,900	1,883	1,894	5,400	1,894
2022-01-20	1,882	1,915	1,882	1,888	3,700	1,888
2022-01-19	1,903	1,910	1,887	1,887	3,900	1,887
2022-01-18	1,916	1,924	1,901	1,903	3,800	1,903
2022-01-17	1,884	1,918	1,884	1,909	3,500	1,909
2022-01-14	1,890	1,895	1,876	1,884	7,000	1,884
2022-01-13	1,903	1,906	1,888	1,888	3,100	1,888
2022-01-12	1,917	1,917	1,904	1,913	2,300	1,913
2022-01-11	1,904	1,905	1,891	1,902	2,100	1,902
2022-01-07	1,890	1,915	1,890	1,905	9,300	1,905
2022-01-06	1,903	1,917	1,880	1,880	8,200	1,880
2022-01-05	1,927	1,927	1,909	1,910	2,600	1,910
2022-01-04	1,925	1,927	1,909	1,924	6,600	1,924

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