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 |
---|---|---|---|---|---|
2007/12/28 | 271 | 275 | 264 | 264 | 17,000 |
2007/12/27 | 257 | 257 | 256 | 256 | 6,000 |
2007/12/26 | 259 | 264 | 258 | 258 | 22,000 |
2007/12/25 | 258 | 258 | 257 | 257 | 22,000 |
2007/12/21 | 265 | 265 | 256 | 256 | 17,000 |
2007/12/20 | 265 | 265 | 265 | 265 | 1,000 |
2007/12/19 | 260 | 265 | 260 | 265 | 3,000 |
2007/12/18 | 270 | 270 | 270 | 270 | 4,000 |
2007/12/17 | 279 | 279 | 272 | 272 | 10,000 |
2007/12/14 | 284 | 284 | 278 | 280 | 15,000 |
2007/12/13 | 284 | 291 | 284 | 284 | 20,000 |
2007/12/12 | 284 | 284 | 284 | 284 | 2,000 |
2007/12/11 | 279 | 283 | 279 | 283 | 6,000 |
2007/12/10 | 272 | 279 | 272 | 279 | 14,000 |
2007/12/07 | 270 | 272 | 270 | 272 | 14,000 |
2007/12/06 | 274 | 274 | 270 | 270 | 41,000 |
2007/12/05 | 274 | 274 | 270 | 274 | 12,000 |
2007/12/04 | 273 | 274 | 273 | 274 | 8,000 |
2007/12/03 | 273 | 273 | 273 | 273 | 13,000 |
2007/11/30 | 270 | 273 | 265 | 273 | 22,000 |
2007/11/29 | 264 | 265 | 264 | 265 | 40,000 |
2007/11/28 | 260 | 261 | 260 | 261 | 5,000 |
2007/11/27 | 260 | 260 | 256 | 260 | 11,000 |
2007/11/26 | 260 | 260 | 255 | 260 | 45,000 |
2007/11/22 | 260 | 260 | 257 | 260 | 23,000 |
2007/11/21 | 260 | 261 | 260 | 261 | 9,000 |
2007/11/20 | 269 | 269 | 255 | 256 | 45,000 |
2007/11/19 | 269 | 269 | 269 | 269 | 3,000 |
2007/11/16 | 272 | 272 | 272 | 272 | 1,000 |
2007/11/15 | 281 | 281 | 280 | 280 | 159,000 |
2007/11/14 | 270 | 285 | 270 | 280 | 3,000 |
2007/11/12 | 278 | 278 | 278 | 278 | 1,000 |
2007/11/09 | 278 | 278 | 278 | 278 | 2,000 |
2007/11/08 | 284 | 284 | 281 | 282 | 8,000 |
2007/11/07 | 283 | 286 | 283 | 285 | 109,000 |
2007/11/06 | 285 | 285 | 285 | 285 | 1,000 |
2007/11/05 | 286 | 286 | 285 | 285 | 3,000 |
2007/11/02 | 293 | 293 | 290 | 290 | 12,000 |
2007/11/01 | 298 | 298 | 295 | 295 | 13,000 |
2007/10/31 | 290 | 297 | 290 | 297 | 14,000 |
2007/10/30 | 295 | 295 | 292 | 292 | 30,000 |
2007/10/29 | 280 | 280 | 280 | 280 | 2,000 |
2007/10/26 | 278 | 278 | 278 | 278 | 4,000 |
2007/10/25 | 275 | 278 | 275 | 278 | 73,000 |
2007/10/24 | 274 | 280 | 274 | 280 | 80,000 |
2007/10/22 | 280 | 280 | 273 | 273 | 4,000 |
2007/10/19 | 283 | 283 | 283 | 283 | 1,000 |
2007/10/18 | 283 | 283 | 283 | 283 | 2,000 |
2007/10/17 | 283 | 283 | 281 | 281 | 92,000 |
2007/10/16 | 284 | 284 | 283 | 283 | 9,000 |
2007/10/15 | 284 | 284 | 284 | 284 | 5,000 |
2007/10/12 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/10 | 290 | 290 | 288 | 290 | 8,000 |
2007/10/09 | 282 | 293 | 282 | 293 | 11,000 |
2007/10/05 | 286 | 286 | 282 | 282 | 133,000 |
2007/10/04 | 286 | 286 | 286 | 286 | 2,000 |
2007/10/03 | 293 | 293 | 286 | 286 | 12,000 |
2007/10/02 | 292 | 293 | 292 | 293 | 6,000 |
2007/10/01 | 304 | 304 | 297 | 298 | 14,000 |
2007/09/28 | 300 | 300 | 295 | 298 | 19,000 |
2007/09/27 | 280 | 281 | 280 | 281 | 6,000 |
2007/09/26 | 269 | 276 | 269 | 276 | 16,000 |
2007/09/25 | 272 | 275 | 252 | 262 | 37,000 |
2007/09/21 | 274 | 275 | 272 | 272 | 18,000 |
2007/09/20 | 282 | 282 | 274 | 274 | 27,000 |
2007/09/19 | 280 | 280 | 280 | 280 | 3,000 |
2007/09/18 | 280 | 280 | 275 | 275 | 35,000 |
2007/09/14 | 280 | 280 | 278 | 280 | 81,000 |
2007/09/13 | 288 | 289 | 280 | 280 | 37,000 |
2007/09/12 | 290 | 291 | 285 | 285 | 23,000 |
2007/09/11 | 300 | 300 | 289 | 289 | 46,000 |
2007/09/10 | 303 | 303 | 290 | 300 | 22,000 |
2007/09/07 | 312 | 312 | 307 | 309 | 12,000 |
2007/09/06 | 309 | 309 | 305 | 309 | 81,000 |
2007/09/05 | 315 | 315 | 310 | 310 | 13,000 |
2007/09/04 | 321 | 321 | 315 | 315 | 11,000 |
2007/09/03 | 320 | 321 | 320 | 321 | 12,000 |
2007/08/31 | 312 | 318 | 312 | 318 | 6,000 |
2007/08/30 | 314 | 315 | 312 | 312 | 46,000 |
2007/08/29 | 304 | 305 | 303 | 304 | 17,000 |
2007/08/28 | 312 | 317 | 308 | 309 | 23,000 |
2007/08/27 | 315 | 318 | 310 | 312 | 28,000 |
2007/08/24 | 321 | 325 | 303 | 313 | 97,000 |
2007/08/23 | 290 | 293 | 286 | 293 | 7,000 |
2007/08/22 | 293 | 293 | 275 | 290 | 24,000 |
2007/08/21 | 300 | 300 | 293 | 293 | 13,000 |
2007/08/20 | 297 | 297 | 296 | 296 | 5,000 |
2007/08/17 | 298 | 299 | 290 | 295 | 25,000 |
2007/08/16 | 300 | 300 | 291 | 291 | 20,000 |
2007/08/15 | 300 | 301 | 294 | 300 | 17,000 |
2007/08/14 | 305 | 305 | 305 | 305 | 13,000 |
2007/08/13 | 307 | 307 | 306 | 307 | 3,000 |
2007/08/10 | 309 | 309 | 306 | 306 | 22,000 |
2007/08/09 | 310 | 313 | 310 | 310 | 8,000 |
2007/08/08 | 310 | 311 | 310 | 310 | 8,000 |
2007/08/07 | 311 | 311 | 311 | 311 | 168,000 |
2007/08/06 | 311 | 311 | 310 | 310 | 7,000 |
2007/08/03 | 312 | 312 | 312 | 312 | 3,000 |
2007/08/02 | 315 | 315 | 312 | 312 | 10,000 |
2007/08/01 | 319 | 319 | 313 | 313 | 19,000 |
2007/07/31 | 311 | 314 | 311 | 314 | 8,000 |
2007/07/30 | 314 | 314 | 308 | 311 | 13,000 |
2007/07/27 | 312 | 312 | 310 | 310 | 160,000 |
2007/07/26 | 313 | 314 | 310 | 313 | 176,000 |
2007/07/25 | 316 | 316 | 314 | 314 | 7,000 |
2007/07/24 | 317 | 317 | 315 | 316 | 5,000 |
2007/07/23 | 316 | 316 | 315 | 315 | 18,000 |
2007/07/20 | 318 | 320 | 318 | 319 | 9,000 |
2007/07/19 | 321 | 322 | 321 | 321 | 8,000 |
2007/07/18 | 319 | 320 | 319 | 320 | 120,000 |
2007/07/17 | 319 | 322 | 319 | 322 | 3,000 |
2007/07/13 | 318 | 319 | 318 | 319 | 5,000 |
2007/07/12 | 320 | 320 | 320 | 320 | 10,000 |
2007/07/11 | 322 | 323 | 320 | 320 | 7,000 |
2007/07/10 | 321 | 324 | 321 | 323 | 9,000 |
2007/07/09 | 324 | 324 | 322 | 324 | 92,000 |
2007/07/06 | 325 | 325 | 324 | 324 | 4,000 |
2007/07/05 | 326 | 327 | 325 | 325 | 10,000 |
2007/07/04 | 327 | 327 | 326 | 326 | 27,000 |
2007/07/03 | 327 | 327 | 327 | 327 | 4,000 |
2007/07/02 | 327 | 331 | 327 | 329 | 21,000 |
2007/06/29 | 332 | 333 | 324 | 325 | 31,000 |
2007/06/28 | 329 | 330 | 329 | 329 | 5,000 |
2007/06/27 | 329 | 329 | 321 | 321 | 31,000 |
2007/06/26 | 337 | 337 | 329 | 329 | 145,000 |
2007/06/25 | 344 | 345 | 343 | 343 | 475,000 |
2007/06/22 | 345 | 346 | 341 | 345 | 48,000 |
2007/06/21 | 347 | 347 | 343 | 343 | 23,000 |
2007/06/20 | 349 | 349 | 347 | 347 | 6,000 |
2007/06/19 | 347 | 348 | 346 | 348 | 27,000 |
2007/06/18 | 349 | 349 | 346 | 347 | 34,000 |
2007/06/15 | 342 | 345 | 340 | 345 | 28,000 |
2007/06/14 | 338 | 339 | 336 | 337 | 11,000 |
2007/06/13 | 334 | 337 | 334 | 334 | 20,000 |
2007/06/12 | 345 | 345 | 332 | 332 | 54,000 |
2007/06/11 | 344 | 345 | 344 | 345 | 22,000 |
2007/06/08 | 344 | 344 | 343 | 344 | 25,000 |
2007/06/07 | 343 | 343 | 342 | 343 | 16,000 |
2007/06/06 | 341 | 344 | 341 | 344 | 59,000 |
2007/06/05 | 340 | 342 | 340 | 341 | 17,000 |
2007/06/04 | 340 | 341 | 340 | 340 | 49,000 |
2007/06/01 | 338 | 338 | 336 | 336 | 32,000 |
2007/05/31 | 334 | 337 | 334 | 336 | 25,000 |
2007/05/30 | 334 | 337 | 332 | 333 | 25,000 |
2007/05/29 | 331 | 334 | 331 | 334 | 53,000 |
2007/05/28 | 328 | 333 | 326 | 331 | 36,000 |
2007/05/25 | 323 | 325 | 323 | 323 | 28,000 |
2007/05/24 | 318 | 320 | 318 | 320 | 20,000 |
2007/05/23 | 315 | 318 | 312 | 318 | 28,000 |
2007/05/22 | 317 | 317 | 316 | 316 | 5,000 |
2007/05/21 | 318 | 318 | 316 | 317 | 7,000 |
2007/05/18 | 316 | 316 | 314 | 315 | 13,000 |
2007/05/17 | 319 | 319 | 315 | 316 | 7,000 |
2007/05/16 | 315 | 318 | 315 | 318 | 12,000 |
2007/05/15 | 318 | 320 | 314 | 314 | 180,000 |
2007/05/14 | 319 | 320 | 317 | 317 | 29,000 |
2007/05/11 | 315 | 317 | 312 | 317 | 24,000 |
2007/05/10 | 319 | 319 | 310 | 311 | 185,000 |
2007/05/09 | 326 | 331 | 317 | 317 | 93,000 |
2007/05/08 | 326 | 327 | 326 | 326 | 17,000 |
2007/05/07 | 332 | 339 | 325 | 327 | 206,000 |
2007/05/02 | 327 | 330 | 327 | 330 | 19,000 |
2007/05/01 | 325 | 329 | 325 | 326 | 33,000 |
2007/04/27 | 325 | 325 | 323 | 325 | 27,000 |
2007/04/26 | 314 | 317 | 314 | 317 | 27,000 |
2007/04/25 | 322 | 322 | 310 | 312 | 167,000 |
2007/04/24 | 330 | 330 | 320 | 322 | 159,000 |
2007/04/23 | 330 | 331 | 330 | 330 | 39,000 |
2007/04/20 | 340 | 340 | 337 | 337 | 7,000 |
2007/04/19 | 343 | 343 | 343 | 343 | 1,000 |
2007/04/18 | 340 | 340 | 339 | 340 | 6,000 |
2007/04/17 | 342 | 342 | 339 | 339 | 104,000 |
2007/04/16 | 341 | 345 | 341 | 342 | 16,000 |
2007/04/13 | 345 | 345 | 342 | 342 | 15,000 |
2007/04/12 | 340 | 340 | 340 | 340 | 5,000 |
2007/04/11 | 347 | 347 | 340 | 343 | 31,000 |
2007/04/10 | 344 | 347 | 344 | 347 | 9,000 |
2007/04/09 | 341 | 344 | 340 | 344 | 11,000 |
2007/04/06 | 343 | 344 | 342 | 344 | 129,000 |
2007/04/05 | 345 | 345 | 341 | 345 | 15,000 |
2007/04/04 | 350 | 352 | 340 | 345 | 40,000 |
2007/04/03 | 349 | 349 | 343 | 344 | 10,000 |
2007/04/02 | 348 | 348 | 343 | 343 | 11,000 |
2007/03/30 | 345 | 345 | 343 | 345 | 14,000 |
2007/03/29 | 339 | 339 | 339 | 339 | 3,000 |
2007/03/28 | 345 | 345 | 343 | 343 | 4,000 |
2007/03/27 | 339 | 345 | 339 | 345 | 8,000 |
2007/03/26 | 342 | 342 | 338 | 342 | 10,000 |
2007/03/23 | 344 | 344 | 342 | 342 | 31,000 |
2007/03/22 | 342 | 347 | 342 | 347 | 4,000 |
2007/03/20 | 343 | 344 | 343 | 343 | 9,000 |
2007/03/19 | 343 | 350 | 342 | 343 | 26,000 |
2007/03/16 | 344 | 344 | 339 | 343 | 15,000 |
2007/03/15 | 347 | 348 | 342 | 342 | 8,000 |
2007/03/14 | 345 | 345 | 342 | 342 | 53,000 |
2007/03/13 | 349 | 350 | 349 | 350 | 7,000 |
2007/03/12 | 342 | 349 | 342 | 349 | 36,000 |
2007/03/09 | 335 | 337 | 335 | 337 | 9,000 |
2007/03/08 | 334 | 338 | 332 | 332 | 9,000 |
2007/03/07 | 331 | 341 | 330 | 331 | 101,000 |
2007/03/06 | 328 | 330 | 310 | 329 | 52,000 |
2007/03/05 | 330 | 335 | 327 | 329 | 24,000 |
2007/03/02 | 336 | 336 | 333 | 333 | 9,000 |
2007/03/01 | 344 | 344 | 337 | 338 | 15,000 |
2007/02/28 | 325 | 340 | 325 | 335 | 177,000 |
2007/02/27 | 351 | 353 | 350 | 350 | 7,000 |
2007/02/26 | 355 | 355 | 350 | 350 | 31,000 |
2007/02/23 | 349 | 357 | 344 | 352 | 39,000 |
2007/02/22 | 340 | 365 | 340 | 343 | 131,000 |
2007/02/21 | 355 | 355 | 345 | 345 | 57,000 |
2007/02/20 | 351 | 359 | 350 | 352 | 67,000 |
2007/02/19 | 363 | 363 | 353 | 353 | 29,000 |
2007/02/16 | 362 | 369 | 361 | 361 | 197,000 |
2007/02/15 | 371 | 374 | 360 | 365 | 80,000 |
2007/02/14 | 353 | 371 | 353 | 370 | 102,000 |
2007/02/13 | 349 | 351 | 346 | 351 | 44,000 |
2007/02/09 | 338 | 340 | 335 | 336 | 19,000 |
2007/02/08 | 340 | 340 | 337 | 338 | 8,000 |
2007/02/07 | 334 | 339 | 334 | 339 | 163,000 |
2007/02/06 | 340 | 340 | 335 | 335 | 8,000 |
2007/02/05 | 339 | 340 | 338 | 338 | 12,000 |
2007/02/02 | 338 | 338 | 337 | 337 | 4,000 |
2007/02/01 | 346 | 346 | 337 | 338 | 23,000 |
2007/01/31 | 340 | 340 | 340 | 340 | 1,000 |
2007/01/30 | 345 | 345 | 338 | 338 | 10,000 |
2007/01/29 | 340 | 343 | 339 | 339 | 8,000 |
2007/01/26 | 341 | 341 | 337 | 337 | 162,000 |
2007/01/25 | 347 | 347 | 338 | 345 | 11,000 |
2007/01/24 | 346 | 355 | 343 | 347 | 48,000 |
2007/01/23 | 337 | 346 | 334 | 346 | 30,000 |
2007/01/22 | 333 | 337 | 333 | 337 | 28,000 |
2007/01/19 | 331 | 331 | 331 | 331 | 2,000 |
2007/01/18 | 331 | 336 | 331 | 336 | 126,000 |
2007/01/17 | 333 | 333 | 333 | 333 | 2,000 |
2007/01/16 | 334 | 334 | 333 | 333 | 2,000 |
2007/01/15 | 332 | 334 | 330 | 334 | 11,000 |
2007/01/12 | 328 | 337 | 327 | 337 | 14,000 |
2007/01/11 | 330 | 331 | 330 | 330 | 3,000 |
2007/01/10 | 328 | 328 | 328 | 328 | 84,000 |
2007/01/09 | 333 | 335 | 332 | 333 | 16,000 |
2007/01/05 | 337 | 337 | 335 | 335 | 3,000 |
2007/01/04 | 343 | 343 | 336 | 337 | 28,000 |