8928 穴吹興産(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,988	2,007	1,986	2,007	16,800	2,007
2023-12-28	1,969	1,993	1,969	1,983	14,900	1,983
2023-12-27	1,995	2,010	1,987	2,007	18,400	2,007
2023-12-26	1,977	1,989	1,977	1,986	12,100	1,986
2023-12-25	1,993	1,993	1,974	1,976	11,500	1,976
2023-12-22	1,993	2,001	1,983	1,984	15,700	1,984
2023-12-21	1,991	1,999	1,990	1,991	7,400	1,991
2023-12-20	1,993	2,004	1,992	1,992	7,300	1,992
2023-12-19	1,981	1,999	1,978	1,993	8,700	1,993
2023-12-18	1,990	1,990	1,968	1,981	22,600	1,981
2023-12-15	1,987	2,000	1,984	1,996	10,900	1,996
2023-12-14	2,000	2,000	1,988	1,992	11,900	1,992
2023-12-13	2,004	2,006	1,993	2,005	13,900	2,005
2023-12-12	2,017	2,022	2,005	2,008	9,900	2,008
2023-12-11	2,010	2,022	2,010	2,020	9,400	2,020
2023-12-08	2,022	2,022	2,000	2,000	15,800	2,000
2023-12-07	2,033	2,035	2,027	2,028	4,400	2,028
2023-12-06	2,023	2,039	2,023	2,034	8,400	2,034
2023-12-05	2,037	2,037	2,023	2,026	6,900	2,026
2023-12-04	2,030	2,044	2,025	2,034	8,600	2,034
2023-12-01	2,039	2,039	2,022	2,024	7,100	2,024
2023-11-30	2,021	2,025	2,010	2,022	8,300	2,022
2023-11-29	2,016	2,016	2,005	2,014	7,200	2,014
2023-11-28	2,005	2,011	2,004	2,008	5,700	2,008
2023-11-27	2,016	2,022	2,003	2,003	10,900	2,003
2023-11-24	2,006	2,014	2,000	2,014	15,700	2,014
2023-11-22	1,979	1,999	1,979	1,998	6,100	1,998
2023-11-21	1,986	1,990	1,980	1,982	8,500	1,982
2023-11-20	1,991	2,004	1,982	1,983	11,400	1,983
2023-11-17	1,983	1,994	1,983	1,991	5,100	1,991
2023-11-16	1,989	1,994	1,984	1,993	7,900	1,993
2023-11-15	1,975	1,990	1,975	1,981	6,300	1,981
2023-11-14	1,977	1,980	1,967	1,969	5,500	1,969
2023-11-13	1,999	1,999	1,965	1,977	17,700	1,977
2023-11-10	1,988	1,998	1,972	1,994	30,300	1,994
2023-11-09	1,952	1,952	1,929	1,938	12,300	1,938
2023-11-08	1,965	1,972	1,920	1,952	21,300	1,952
2023-11-07	1,981	1,986	1,962	1,965	13,300	1,965
2023-11-06	1,988	1,993	1,979	1,981	12,300	1,981
2023-11-02	1,980	1,980	1,957	1,976	9,900	1,976
2023-11-01	1,967	1,971	1,956	1,971	14,300	1,971
2023-10-31	1,925	1,954	1,925	1,954	20,600	1,954
2023-10-30	1,959	1,965	1,921	1,922	59,800	1,922
2023-10-27	1,946	1,960	1,946	1,959	19,800	1,959
2023-10-26	1,964	1,964	1,940	1,945	18,700	1,945
2023-10-25	1,964	1,980	1,952	1,968	16,300	1,968
2023-10-24	1,953	1,962	1,923	1,950	30,600	1,950
2023-10-23	1,965	1,980	1,952	1,953	16,900	1,953
2023-10-20	1,965	1,977	1,956	1,974	15,800	1,974
2023-10-19	1,966	1,983	1,966	1,967	9,600	1,967
2023-10-18	1,977	1,987	1,968	1,980	11,900	1,980
2023-10-17	1,973	1,992	1,970	1,977	11,800	1,977
2023-10-16	1,980	1,989	1,970	1,972	10,200	1,972
2023-10-13	1,993	2,001	1,983	1,983	13,000	1,983
2023-10-12	2,008	2,008	1,988	2,000	10,900	2,000
2023-10-11	2,011	2,011	1,986	2,001	16,900	2,001
2023-10-10	2,005	2,014	2,000	2,000	19,000	2,000
2023-10-06	1,980	2,022	1,980	2,009	14,000	2,009
2023-10-05	1,978	1,993	1,972	1,983	17,800	1,983
2023-10-04	1,974	1,987	1,951	1,955	35,900	1,955
2023-10-03	2,006	2,008	1,982	1,982	26,000	1,982
2023-10-02	2,001	2,026	2,001	2,007	12,500	2,007
2023-09-29	2,013	2,024	1,993	2,001	13,500	2,001
2023-09-28	2,014	2,038	2,012	2,015	12,300	2,015
2023-09-27	2,025	2,025	1,996	2,017	12,500	2,017
2023-09-26	2,001	2,027	1,996	2,025	20,900	2,025
2023-09-25	2,030	2,037	2,006	2,007	21,100	2,007
2023-09-22	2,024	2,047	2,016	2,030	11,300	2,030
2023-09-21	2,037	2,066	2,020	2,024	12,100	2,024
2023-09-20	2,056	2,066	2,042	2,043	12,000	2,043
2023-09-19	2,060	2,060	2,037	2,052	15,200	2,052
2023-09-15	2,062	2,075	2,053	2,065	14,400	2,065
2023-09-14	2,038	2,060	2,038	2,059	8,800	2,059
2023-09-13	2,050	2,054	2,036	2,038	9,200	2,038
2023-09-12	2,038	2,060	2,038	2,048	5,700	2,048
2023-09-11	2,050	2,067	2,035	2,038	9,000	2,038
2023-09-08	2,054	2,076	2,043	2,043	10,600	2,043
2023-09-07	2,080	2,080	2,062	2,062	8,900	2,062
2023-09-06	2,060	2,084	2,058	2,083	13,400	2,083
2023-09-05	2,054	2,059	2,049	2,058	5,800	2,058
2023-09-04	2,017	2,055	2,017	2,054	18,200	2,054
2023-09-01	2,017	2,035	2,013	2,026	8,700	2,026
2023-08-31	2,028	2,033	2,015	2,015	10,900	2,015
2023-08-30	2,047	2,047	2,025	2,028	18,500	2,028
2023-08-29	2,011	2,038	2,011	2,038	16,100	2,038
2023-08-28	1,999	2,014	1,995	2,009	16,400	2,009
2023-08-25	1,986	1,996	1,975	1,990	8,500	1,990
2023-08-24	1,992	1,998	1,983	1,994	9,500	1,994
2023-08-23	1,978	1,996	1,974	1,992	12,100	1,992
2023-08-22	1,978	1,981	1,965	1,966	12,300	1,966
2023-08-21	1,950	1,980	1,949	1,970	13,200	1,970
2023-08-18	1,936	1,953	1,934	1,951	14,400	1,951
2023-08-17	1,950	1,950	1,925	1,937	31,500	1,937
2023-08-16	1,973	1,974	1,950	1,952	43,000	1,952
2023-08-15	1,979	1,986	1,974	1,979	21,500	1,979
2023-08-14	2,006	2,006	1,971	1,972	38,400	1,972
2023-08-10	2,000	2,024	1,999	2,000	24,200	2,000
2023-08-09	2,074	2,074	1,991	1,997	85,300	1,997
2023-08-08	2,120	2,137	2,118	2,121	16,100	2,121
2023-08-07	2,120	2,133	2,115	2,122	9,700	2,122
2023-08-04	2,110	2,132	2,110	2,128	10,900	2,128
2023-08-03	2,145	2,145	2,115	2,119	20,700	2,119
2023-08-02	2,182	2,182	2,155	2,155	14,400	2,155
2023-08-01	2,176	2,188	2,170	2,184	11,400	2,184
2023-07-31	2,170	2,184	2,165	2,176	11,000	2,176
2023-07-28	2,165	2,168	2,150	2,159	48,600	2,159
2023-07-27	2,142	2,176	2,142	2,172	12,500	2,172
2023-07-26	2,161	2,166	2,142	2,159	9,500	2,159
2023-07-25	2,151	2,167	2,149	2,162	9,200	2,162
2023-07-24	2,164	2,165	2,147	2,151	7,700	2,151
2023-07-21	2,168	2,168	2,140	2,144	9,900	2,144
2023-07-20	2,150	2,160	2,145	2,155	9,900	2,155
2023-07-19	2,133	2,148	2,131	2,147	14,200	2,147
2023-07-18	2,112	2,134	2,112	2,131	12,400	2,131
2023-07-14	2,150	2,156	2,120	2,129	21,300	2,129
2023-07-13	2,183	2,183	2,143	2,153	24,400	2,153
2023-07-12	2,190	2,217	2,186	2,186	28,800	2,186
2023-07-11	2,181	2,195	2,178	2,185	18,700	2,185
2023-07-10	2,169	2,190	2,168	2,181	15,000	2,181
2023-07-07	2,158	2,193	2,154	2,183	21,200	2,183
2023-07-06	2,174	2,174	2,158	2,161	19,500	2,161
2023-07-05	2,168	2,185	2,165	2,175	25,500	2,175
2023-07-04	2,194	2,197	2,168	2,182	25,800	2,182
2023-07-03	2,171	2,185	2,166	2,185	31,200	2,185
2023-06-30	2,210	2,210	2,145	2,171	52,700	2,171
2023-06-29	2,171	2,234	2,168	2,215	149,400	2,215
2023-06-28	2,272	2,290	2,270	2,290	209,600	2,290
2023-06-27	2,291	2,292	2,270	2,284	51,700	2,284
2023-06-26	2,301	2,302	2,292	2,295	31,400	2,295
2023-06-23	2,320	2,322	2,292	2,301	36,000	2,301
2023-06-22	2,303	2,319	2,303	2,310	24,900	2,310
2023-06-21	2,300	2,306	2,296	2,306	18,100	2,306
2023-06-20	2,301	2,303	2,291	2,295	15,900	2,295
2023-06-19	2,296	2,305	2,294	2,301	17,200	2,301
2023-06-16	2,294	2,298	2,283	2,295	17,800	2,295
2023-06-15	2,294	2,297	2,285	2,290	13,800	2,290
2023-06-14	2,279	2,290	2,275	2,288	21,900	2,288
2023-06-13	2,260	2,278	2,258	2,272	23,000	2,272
2023-06-12	2,248	2,257	2,245	2,252	19,800	2,252
2023-06-09	2,241	2,245	2,232	2,245	17,000	2,245
2023-06-08	2,235	2,250	2,228	2,231	19,500	2,231
2023-06-07	2,254	2,260	2,225	2,235	56,000	2,235
2023-06-06	2,249	2,255	2,236	2,251	29,500	2,251
2023-06-05	2,230	2,242	2,216	2,240	33,700	2,240
2023-06-02	2,167	2,203	2,163	2,191	30,000	2,191
2023-06-01	2,160	2,194	2,159	2,167	42,200	2,167
2023-05-31	2,230	2,237	2,183	2,184	48,600	2,184
2023-05-30	2,225	2,239	2,225	2,230	28,300	2,230
2023-05-29	2,235	2,240	2,222	2,230	14,000	2,230
2023-05-26	2,223	2,239	2,211	2,215	11,900	2,215
2023-05-25	2,235	2,242	2,218	2,222	21,400	2,222
2023-05-24	2,242	2,256	2,228	2,235	19,200	2,235
2023-05-23	2,300	2,304	2,205	2,228	62,600	2,228
2023-05-22	2,281	2,314	2,281	2,300	17,500	2,300
2023-05-19	2,319	2,319	2,281	2,281	22,200	2,281
2023-05-18	2,348	2,357	2,295	2,304	41,700	2,304
2023-05-17	2,371	2,375	2,344	2,346	14,400	2,346
2023-05-16	2,380	2,380	2,363	2,371	9,200	2,371
2023-05-15	2,385	2,392	2,369	2,371	11,500	2,371
2023-05-12	2,360	2,378	2,350	2,375	11,300	2,375
2023-05-11	2,370	2,395	2,352	2,363	34,300	2,363
2023-05-10	2,350	2,350	2,323	2,324	23,500	2,324
2023-05-09	2,360	2,373	2,354	2,362	10,500	2,362
2023-05-08	2,332	2,370	2,331	2,360	11,500	2,360
2023-05-02	2,339	2,345	2,320	2,320	10,600	2,320
2023-05-01	2,340	2,343	2,321	2,339	10,300	2,339
2023-04-28	2,315	2,331	2,300	2,319	12,800	2,319
2023-04-27	2,283	2,308	2,281	2,308	32,400	2,308
2023-04-26	2,307	2,309	2,283	2,287	13,100	2,287
2023-04-25	2,296	2,315	2,288	2,292	14,500	2,292
2023-04-24	2,265	2,295	2,265	2,284	11,500	2,284
2023-04-21	2,250	2,269	2,244	2,260	9,900	2,260
2023-04-20	2,257	2,258	2,240	2,250	8,200	2,250
2023-04-19	2,245	2,261	2,245	2,258	7,500	2,258
2023-04-18	2,254	2,265	2,243	2,243	13,200	2,243
2023-04-17	2,261	2,267	2,251	2,260	6,800	2,260
2023-04-14	2,265	2,275	2,257	2,264	6,200	2,264
2023-04-13	2,259	2,267	2,245	2,265	7,600	2,265
2023-04-12	2,268	2,268	2,251	2,260	6,800	2,260
2023-04-11	2,250	2,260	2,239	2,260	7,400	2,260
2023-04-10	2,244	2,259	2,241	2,246	7,800	2,246
2023-04-07	2,244	2,264	2,236	2,236	9,300	2,236
2023-04-06	2,261	2,271	2,240	2,244	11,800	2,244
2023-04-05	2,294	2,294	2,261	2,270	8,300	2,270
2023-04-04	2,336	2,336	2,303	2,304	10,700	2,304
2023-04-03	2,290	2,326	2,290	2,319	13,100	2,319
2023-03-31	2,278	2,287	2,264	2,279	9,500	2,279
2023-03-30	2,233	2,278	2,220	2,278	15,500	2,278
2023-03-29	2,170	2,239	2,170	2,226	13,100	2,226
2023-03-28	2,194	2,204	2,161	2,170	8,000	2,170
2023-03-27	2,170	2,199	2,156	2,199	8,800	2,199
2023-03-24	2,149	2,188	2,149	2,171	7,300	2,171
2023-03-23	2,144	2,178	2,103	2,149	11,600	2,149
2023-03-22	2,138	2,172	2,133	2,140	10,400	2,140
2023-03-20	2,197	2,204	2,137	2,137	9,800	2,137
2023-03-17	2,197	2,224	2,191	2,197	4,000	2,197
2023-03-16	2,197	2,228	2,192	2,208	7,700	2,208
2023-03-15	2,190	2,258	2,190	2,246	10,300	2,246
2023-03-14	2,219	2,219	2,148	2,190	10,800	2,190
2023-03-13	2,222	2,224	2,187	2,224	11,900	2,224
2023-03-10	2,245	2,250	2,232	2,242	15,000	2,242
2023-03-09	2,243	2,265	2,243	2,255	9,800	2,255
2023-03-08	2,243	2,268	2,242	2,260	5,100	2,260
2023-03-07	2,267	2,279	2,255	2,265	9,100	2,265
2023-03-06	2,268	2,278	2,254	2,268	11,100	2,268
2023-03-03	2,250	2,268	2,237	2,268	17,300	2,268
2023-03-02	2,260	2,273	2,248	2,254	18,800	2,254
2023-03-01	2,235	2,248	2,225	2,248	7,500	2,248
2023-02-28	2,248	2,248	2,222	2,234	8,100	2,234
2023-02-27	2,208	2,240	2,202	2,240	13,200	2,240
2023-02-24	2,185	2,219	2,185	2,209	10,300	2,209
2023-02-22	2,170	2,194	2,170	2,191	7,100	2,191
2023-02-21	2,189	2,199	2,185	2,193	5,700	2,193
2023-02-20	2,187	2,193	2,180	2,180	7,300	2,180
2023-02-17	2,171	2,194	2,162	2,187	6,100	2,187
2023-02-16	2,158	2,171	2,157	2,171	7,100	2,171
2023-02-15	2,159	2,159	2,141	2,158	9,700	2,158
2023-02-14	2,160	2,160	2,142	2,159	6,100	2,159
2023-02-13	2,161	2,161	2,144	2,156	5,400	2,156
2023-02-10	2,122	2,166	2,122	2,162	17,200	2,162
2023-02-09	2,101	2,147	2,083	2,131	29,900	2,131
2023-02-08	2,124	2,124	2,072	2,112	18,300	2,112
2023-02-07	2,094	2,124	2,085	2,124	18,700	2,124
2023-02-06	2,085	2,096	2,077	2,089	14,200	2,089
2023-02-03	2,058	2,082	2,053	2,062	10,700	2,062
2023-02-02	2,046	2,060	2,033	2,053	9,600	2,053
2023-02-01	2,075	2,075	2,043	2,051	10,000	2,051
2023-01-31	2,098	2,098	2,056	2,075	15,500	2,075
2023-01-30	2,045	2,095	2,031	2,095	101,700	2,095
2023-01-27	1,999	2,037	1,990	2,035	23,700	2,035
2023-01-26	1,997	1,999	1,978	1,999	12,700	1,999
2023-01-25	1,975	1,998	1,970	1,997	13,000	1,997
2023-01-24	1,971	1,985	1,957	1,984	19,500	1,984
2023-01-23	1,976	1,979	1,955	1,971	15,600	1,971
2023-01-20	1,977	2,001	1,966	1,976	17,700	1,976
2023-01-19	1,966	1,996	1,966	1,982	17,000	1,982
2023-01-18	1,995	1,995	1,959	1,973	16,700	1,973
2023-01-17	1,951	1,993	1,949	1,993	22,300	1,993
2023-01-16	1,975	1,981	1,940	1,951	17,700	1,951
2023-01-13	2,010	2,010	1,968	1,969	21,900	1,969
2023-01-12	1,998	2,011	1,983	2,011	21,500	2,011
2023-01-11	1,970	2,014	1,970	1,998	22,700	1,998
2023-01-10	1,990	1,992	1,960	1,986	9,700	1,986
2023-01-06	1,946	1,991	1,946	1,985	11,900	1,985
2023-01-05	1,940	1,957	1,940	1,957	9,000	1,957
2023-01-04	1,935	2,025	1,921	1,939	28,600	1,939

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