穴吹興産(8928)の株価時系列情報
穴吹興産(8928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 339 | 340 | 338 | 340 | 24,000 |
| 2006/12/28 | 334 | 334 | 333 | 333 | 4,000 |
| 2006/12/27 | 343 | 343 | 337 | 337 | 3,000 |
| 2006/12/26 | 344 | 344 | 337 | 343 | 4,000 |
| 2006/12/25 | 340 | 340 | 335 | 335 | 8,000 |
| 2006/12/22 | 346 | 346 | 338 | 345 | 25,000 |
| 2006/12/21 | 345 | 345 | 343 | 345 | 14,000 |
| 2006/12/20 | 338 | 343 | 338 | 343 | 7,000 |
| 2006/12/19 | 340 | 340 | 338 | 338 | 9,000 |
| 2006/12/18 | 346 | 346 | 340 | 340 | 19,000 |
| 2006/12/15 | 342 | 346 | 342 | 346 | 14,000 |
| 2006/12/14 | 342 | 342 | 342 | 342 | 6,000 |
| 2006/12/13 | 341 | 341 | 341 | 341 | 7,000 |
| 2006/12/12 | 340 | 342 | 340 | 342 | 10,000 |
| 2006/12/11 | 344 | 344 | 340 | 340 | 18,000 |
| 2006/12/08 | 339 | 340 | 339 | 340 | 46,000 |
| 2006/12/07 | 337 | 339 | 337 | 339 | 15,000 |
| 2006/12/06 | 338 | 338 | 330 | 333 | 57,000 |
| 2006/12/05 | 350 | 350 | 338 | 338 | 28,000 |
| 2006/12/04 | 340 | 348 | 339 | 348 | 31,000 |
| 2006/12/01 | 338 | 338 | 330 | 336 | 43,000 |
| 2006/11/30 | 330 | 330 | 316 | 324 | 37,000 |
| 2006/11/29 | 319 | 327 | 318 | 327 | 22,000 |
| 2006/11/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/11/24 | 311 | 323 | 311 | 323 | 2,000 |
| 2006/11/22 | 307 | 315 | 298 | 315 | 24,000 |
| 2006/11/21 | 310 | 311 | 310 | 310 | 4,000 |
| 2006/11/20 | 321 | 321 | 312 | 313 | 10,000 |
| 2006/11/17 | 320 | 321 | 318 | 321 | 6,000 |
| 2006/11/16 | 320 | 325 | 320 | 320 | 4,000 |
| 2006/11/15 | 326 | 326 | 315 | 320 | 167,000 |
| 2006/11/14 | 327 | 329 | 327 | 329 | 4,000 |
| 2006/11/13 | 325 | 325 | 323 | 323 | 8,000 |
| 2006/11/10 | 329 | 329 | 327 | 327 | 3,000 |
| 2006/11/09 | 328 | 328 | 328 | 328 | 86,000 |
| 2006/11/08 | 329 | 329 | 328 | 328 | 7,000 |
| 2006/11/07 | 334 | 334 | 328 | 331 | 27,000 |
| 2006/11/06 | 334 | 334 | 329 | 332 | 26,000 |
| 2006/11/02 | 332 | 332 | 332 | 332 | 4,000 |
| 2006/11/01 | 335 | 335 | 330 | 330 | 20,000 |
| 2006/10/31 | 331 | 332 | 331 | 332 | 2,000 |
| 2006/10/30 | 335 | 335 | 331 | 332 | 25,000 |
| 2006/10/27 | 335 | 335 | 333 | 333 | 6,000 |
| 2006/10/26 | 334 | 340 | 334 | 340 | 57,000 |
| 2006/10/25 | 336 | 336 | 334 | 334 | 20,000 |
| 2006/10/24 | 339 | 340 | 333 | 335 | 111,000 |
| 2006/10/23 | 342 | 342 | 329 | 340 | 22,000 |
| 2006/10/20 | 342 | 345 | 340 | 340 | 21,000 |
| 2006/10/19 | 339 | 341 | 335 | 339 | 24,000 |
| 2006/10/18 | 337 | 337 | 337 | 337 | 5,000 |
| 2006/10/17 | 335 | 341 | 332 | 340 | 96,000 |
| 2006/10/16 | 330 | 331 | 328 | 331 | 22,000 |
| 2006/10/13 | 331 | 334 | 330 | 330 | 4,000 |
| 2006/10/12 | 330 | 331 | 330 | 331 | 9,000 |
| 2006/10/11 | 332 | 332 | 331 | 331 | 14,000 |
| 2006/10/10 | 329 | 332 | 328 | 332 | 10,000 |
| 2006/10/06 | 341 | 341 | 336 | 336 | 130,000 |
| 2006/10/05 | 350 | 350 | 341 | 342 | 13,000 |
| 2006/10/04 | 342 | 343 | 338 | 338 | 16,000 |
| 2006/10/03 | 343 | 343 | 340 | 342 | 4,000 |
| 2006/10/02 | 348 | 348 | 345 | 345 | 14,000 |
| 2006/09/29 | 337 | 340 | 335 | 338 | 48,000 |
| 2006/09/28 | 334 | 340 | 334 | 340 | 7,000 |
| 2006/09/27 | 330 | 334 | 330 | 334 | 14,000 |
| 2006/09/26 | 331 | 332 | 330 | 331 | 10,000 |
| 2006/09/25 | 330 | 336 | 330 | 336 | 10,000 |
| 2006/09/22 | 335 | 335 | 330 | 330 | 11,000 |
| 2006/09/21 | 339 | 339 | 335 | 335 | 16,000 |
| 2006/09/20 | 341 | 345 | 331 | 332 | 31,000 |
| 2006/09/19 | 344 | 344 | 338 | 344 | 19,000 |
| 2006/09/15 | 345 | 346 | 345 | 345 | 11,000 |
| 2006/09/14 | 342 | 345 | 337 | 345 | 22,000 |
| 2006/09/13 | 348 | 350 | 345 | 345 | 27,000 |
| 2006/09/12 | 350 | 351 | 348 | 348 | 18,000 |
| 2006/09/11 | 358 | 358 | 350 | 350 | 17,000 |
| 2006/09/08 | 350 | 358 | 350 | 354 | 40,000 |
| 2006/09/07 | 351 | 357 | 350 | 351 | 28,000 |
| 2006/09/06 | 352 | 355 | 352 | 353 | 33,000 |
| 2006/09/05 | 357 | 360 | 355 | 357 | 16,000 |
| 2006/09/04 | 362 | 362 | 346 | 360 | 37,000 |
| 2006/09/01 | 368 | 368 | 360 | 362 | 14,000 |
| 2006/08/31 | 365 | 365 | 360 | 361 | 16,000 |
| 2006/08/30 | 375 | 375 | 363 | 363 | 51,000 |
| 2006/08/29 | 360 | 376 | 360 | 362 | 114,000 |
| 2006/08/28 | 356 | 356 | 343 | 351 | 72,000 |
| 2006/08/25 | 369 | 370 | 357 | 358 | 54,000 |
| 2006/08/24 | 375 | 377 | 364 | 368 | 113,000 |
| 2006/08/23 | 374 | 385 | 372 | 381 | 437,000 |
| 2006/08/22 | 348 | 376 | 345 | 364 | 353,000 |
| 2006/08/21 | 350 | 350 | 335 | 338 | 138,000 |
| 2006/08/18 | 326 | 329 | 322 | 329 | 12,000 |
| 2006/08/17 | 320 | 329 | 320 | 326 | 193,000 |
| 2006/08/16 | 316 | 319 | 314 | 318 | 36,000 |
| 2006/08/15 | 313 | 318 | 312 | 314 | 14,000 |
| 2006/08/14 | 312 | 314 | 310 | 312 | 9,000 |
| 2006/08/11 | 312 | 313 | 312 | 313 | 7,000 |
| 2006/08/10 | 306 | 311 | 303 | 311 | 169,000 |
| 2006/08/09 | 312 | 312 | 307 | 310 | 15,000 |
| 2006/08/08 | 307 | 314 | 307 | 312 | 20,000 |
| 2006/08/07 | 311 | 315 | 310 | 314 | 15,000 |
| 2006/08/04 | 310 | 317 | 310 | 316 | 19,000 |
| 2006/08/03 | 319 | 319 | 310 | 310 | 24,000 |
| 2006/08/02 | 310 | 311 | 310 | 311 | 4,000 |
| 2006/08/01 | 314 | 318 | 310 | 314 | 26,000 |
| 2006/07/31 | 316 | 316 | 302 | 306 | 156,000 |
| 2006/07/28 | 303 | 306 | 302 | 306 | 7,000 |
| 2006/07/27 | 298 | 305 | 298 | 304 | 24,000 |
| 2006/07/26 | 305 | 305 | 300 | 300 | 15,000 |
| 2006/07/25 | 304 | 305 | 304 | 304 | 20,000 |
| 2006/07/24 | 301 | 303 | 301 | 303 | 14,000 |
| 2006/07/21 | 304 | 308 | 303 | 305 | 29,000 |
| 2006/07/20 | 303 | 310 | 303 | 305 | 23,000 |
| 2006/07/19 | 301 | 306 | 290 | 306 | 115,000 |
| 2006/07/18 | 320 | 320 | 300 | 308 | 50,000 |
| 2006/07/14 | 320 | 322 | 318 | 322 | 8,000 |
| 2006/07/13 | 325 | 326 | 320 | 325 | 17,000 |
| 2006/07/12 | 330 | 330 | 327 | 327 | 20,000 |
| 2006/07/11 | 331 | 333 | 330 | 333 | 29,000 |
| 2006/07/10 | 330 | 335 | 329 | 335 | 79,000 |
| 2006/07/07 | 334 | 336 | 334 | 336 | 9,000 |
| 2006/07/06 | 333 | 334 | 332 | 334 | 30,000 |
| 2006/07/05 | 340 | 340 | 334 | 340 | 38,000 |
| 2006/07/04 | 345 | 345 | 342 | 343 | 39,000 |
| 2006/07/03 | 345 | 347 | 339 | 345 | 118,000 |
| 2006/06/30 | 346 | 346 | 338 | 340 | 23,000 |
| 2006/06/29 | 342 | 342 | 337 | 341 | 13,000 |
| 2006/06/28 | 334 | 337 | 330 | 337 | 34,000 |
| 2006/06/27 | 350 | 350 | 340 | 344 | 43,000 |
| 2006/06/26 | 350 | 354 | 346 | 354 | 66,000 |
| 2006/06/23 | 346 | 350 | 345 | 349 | 36,000 |
| 2006/06/22 | 352 | 352 | 350 | 352 | 17,000 |
| 2006/06/21 | 353 | 353 | 347 | 348 | 17,000 |
| 2006/06/20 | 351 | 352 | 348 | 352 | 24,000 |
| 2006/06/19 | 350 | 354 | 349 | 349 | 31,000 |
| 2006/06/16 | 354 | 358 | 351 | 351 | 44,000 |
| 2006/06/15 | 349 | 350 | 343 | 349 | 28,000 |
| 2006/06/14 | 330 | 343 | 327 | 343 | 52,000 |
| 2006/06/13 | 336 | 338 | 334 | 334 | 46,000 |
| 2006/06/12 | 336 | 343 | 335 | 343 | 30,000 |
| 2006/06/09 | 331 | 346 | 327 | 346 | 70,000 |
| 2006/06/08 | 345 | 345 | 332 | 337 | 61,000 |
| 2006/06/07 | 357 | 365 | 348 | 351 | 39,000 |
| 2006/06/06 | 365 | 370 | 364 | 365 | 42,000 |
| 2006/06/05 | 362 | 377 | 362 | 375 | 103,000 |
| 2006/06/02 | 355 | 370 | 335 | 360 | 146,000 |
| 2006/06/01 | 369 | 369 | 357 | 357 | 95,000 |
| 2006/05/31 | 356 | 377 | 355 | 363 | 159,000 |
| 2006/05/30 | 363 | 363 | 355 | 359 | 53,000 |
| 2006/05/29 | 360 | 363 | 359 | 360 | 59,000 |
| 2006/05/26 | 361 | 362 | 358 | 360 | 19,000 |
| 2006/05/25 | 360 | 364 | 355 | 360 | 25,000 |
| 2006/05/24 | 361 | 365 | 357 | 360 | 25,000 |
| 2006/05/23 | 365 | 365 | 360 | 360 | 12,000 |
| 2006/05/22 | 368 | 374 | 363 | 370 | 51,000 |
| 2006/05/19 | 351 | 370 | 351 | 370 | 46,000 |
| 2006/05/18 | 355 | 359 | 346 | 351 | 52,000 |
| 2006/05/17 | 365 | 365 | 350 | 361 | 190,000 |
| 2006/05/16 | 382 | 382 | 360 | 365 | 121,000 |
| 2006/05/15 | 380 | 382 | 377 | 382 | 62,000 |
| 2006/05/12 | 383 | 390 | 383 | 384 | 58,000 |
| 2006/05/11 | 385 | 388 | 381 | 388 | 49,000 |
| 2006/05/10 | 393 | 393 | 383 | 388 | 88,000 |
| 2006/05/09 | 392 | 398 | 391 | 392 | 58,000 |
| 2006/05/08 | 394 | 397 | 392 | 393 | 55,000 |
| 2006/05/02 | 391 | 396 | 390 | 394 | 69,000 |
| 2006/05/01 | 392 | 393 | 389 | 390 | 84,000 |
| 2006/04/28 | 394 | 395 | 380 | 387 | 86,000 |
| 2006/04/27 | 396 | 399 | 387 | 394 | 136,000 |
| 2006/04/26 | 398 | 408 | 390 | 399 | 357,000 |
| 2006/04/25 | 392 | 399 | 390 | 398 | 293,000 |
| 2006/04/24 | 400 | 404 | 391 | 397 | 793,000 |
| 2006/04/21 | 364 | 398 | 363 | 375 | 1,057,000 |
| 2006/04/20 | 363 | 366 | 360 | 365 | 75,000 |
| 2006/04/19 | 360 | 365 | 359 | 362 | 40,000 |
| 2006/04/18 | 356 | 362 | 355 | 361 | 45,000 |
| 2006/04/17 | 363 | 364 | 358 | 358 | 90,000 |
| 2006/04/14 | 365 | 366 | 363 | 365 | 41,000 |
| 2006/04/13 | 364 | 365 | 362 | 364 | 30,000 |
| 2006/04/12 | 362 | 364 | 361 | 364 | 39,000 |
| 2006/04/11 | 362 | 364 | 361 | 363 | 60,000 |
| 2006/04/10 | 362 | 365 | 361 | 364 | 104,000 |
| 2006/04/07 | 365 | 365 | 361 | 361 | 99,000 |
| 2006/04/06 | 361 | 365 | 359 | 364 | 216,000 |
| 2006/04/05 | 369 | 369 | 362 | 365 | 71,000 |
| 2006/04/04 | 366 | 370 | 366 | 369 | 58,000 |
| 2006/04/03 | 362 | 368 | 360 | 368 | 73,000 |
| 2006/03/31 | 362 | 365 | 362 | 365 | 28,000 |
| 2006/03/30 | 369 | 369 | 365 | 365 | 34,000 |
| 2006/03/29 | 365 | 365 | 361 | 365 | 23,000 |
| 2006/03/28 | 365 | 365 | 363 | 363 | 16,000 |
| 2006/03/27 | 368 | 370 | 365 | 365 | 35,000 |
| 2006/03/24 | 369 | 370 | 365 | 369 | 56,000 |
| 2006/03/23 | 361 | 366 | 361 | 366 | 60,000 |
| 2006/03/22 | 362 | 365 | 360 | 360 | 90,000 |
| 2006/03/20 | 355 | 361 | 355 | 360 | 52,000 |
| 2006/03/17 | 363 | 363 | 352 | 353 | 37,000 |
| 2006/03/16 | 359 | 361 | 356 | 357 | 40,000 |
| 2006/03/15 | 363 | 370 | 356 | 364 | 79,000 |
| 2006/03/14 | 370 | 378 | 359 | 373 | 477,000 |
| 2006/03/13 | 354 | 356 | 348 | 355 | 40,000 |
| 2006/03/10 | 348 | 351 | 344 | 350 | 64,000 |
| 2006/03/09 | 336 | 346 | 336 | 346 | 41,000 |
| 2006/03/08 | 337 | 338 | 330 | 336 | 65,000 |
| 2006/03/07 | 350 | 350 | 341 | 341 | 29,000 |
| 2006/03/06 | 345 | 351 | 345 | 348 | 46,000 |
| 2006/03/03 | 345 | 352 | 342 | 349 | 45,000 |
| 2006/03/02 | 358 | 358 | 347 | 347 | 83,000 |
| 2006/03/01 | 350 | 350 | 344 | 350 | 53,000 |
| 2006/02/28 | 358 | 358 | 340 | 356 | 60,000 |
| 2006/02/27 | 353 | 361 | 353 | 356 | 45,000 |
| 2006/02/24 | 352 | 357 | 346 | 357 | 64,000 |
| 2006/02/23 | 339 | 352 | 339 | 352 | 81,000 |
| 2006/02/22 | 344 | 351 | 340 | 342 | 79,000 |
| 2006/02/21 | 310 | 334 | 310 | 334 | 262,000 |
| 2006/02/20 | 330 | 340 | 320 | 320 | 226,000 |
| 2006/02/17 | 365 | 369 | 350 | 362 | 190,000 |
| 2006/02/16 | 376 | 376 | 353 | 366 | 119,000 |
| 2006/02/15 | 377 | 385 | 371 | 378 | 182,000 |
| 2006/02/14 | 347 | 369 | 331 | 369 | 221,000 |
| 2006/02/13 | 371 | 378 | 356 | 357 | 176,000 |
| 2006/02/10 | 383 | 392 | 360 | 380 | 281,000 |
| 2006/02/09 | 399 | 400 | 376 | 388 | 202,000 |
| 2006/02/08 | 401 | 407 | 389 | 391 | 426,000 |
| 2006/02/07 | 385 | 409 | 383 | 406 | 1,139,000 |
| 2006/02/06 | 388 | 388 | 375 | 383 | 470,000 |
| 2006/02/03 | 359 | 390 | 358 | 390 | 488,000 |
| 2006/02/02 | 357 | 361 | 355 | 358 | 55,000 |
| 2006/02/01 | 355 | 359 | 354 | 354 | 84,000 |
| 2006/01/31 | 356 | 358 | 352 | 353 | 85,000 |
| 2006/01/30 | 364 | 365 | 351 | 352 | 118,000 |
| 2006/01/27 | 355 | 358 | 350 | 355 | 95,000 |
| 2006/01/26 | 357 | 357 | 349 | 355 | 94,000 |
| 2006/01/25 | 349 | 358 | 348 | 354 | 113,000 |
| 2006/01/24 | 337 | 345 | 336 | 336 | 114,000 |
| 2006/01/23 | 332 | 338 | 326 | 333 | 113,000 |
| 2006/01/20 | 363 | 367 | 348 | 349 | 111,000 |
| 2006/01/19 | 340 | 361 | 340 | 354 | 121,000 |
| 2006/01/18 | 360 | 368 | 318 | 341 | 394,000 |
| 2006/01/17 | 390 | 398 | 370 | 376 | 750,000 |
| 2006/01/16 | 363 | 394 | 361 | 390 | 634,000 |
| 2006/01/13 | 365 | 368 | 360 | 368 | 223,000 |
| 2006/01/12 | 350 | 360 | 350 | 360 | 187,000 |
| 2006/01/11 | 350 | 352 | 348 | 350 | 107,000 |
| 2006/01/10 | 347 | 349 | 346 | 346 | 117,000 |
| 2006/01/06 | 347 | 348 | 344 | 346 | 101,000 |
| 2006/01/05 | 350 | 350 | 344 | 346 | 71,000 |
| 2006/01/04 | 350 | 352 | 349 | 350 | 70,000 |