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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,750 | 2,755 | 2,715 | 2,740 | 3,300 |
| 2018/12/27 | 2,678 | 2,760 | 2,678 | 2,714 | 3,100 |
| 2018/12/26 | 2,574 | 2,621 | 2,574 | 2,601 | 4,200 |
| 2018/12/25 | 2,526 | 2,600 | 2,525 | 2,600 | 10,700 |
| 2018/12/21 | 2,751 | 2,798 | 2,663 | 2,672 | 12,700 |
| 2018/12/20 | 2,822 | 2,829 | 2,725 | 2,734 | 10,300 |
| 2018/12/19 | 2,880 | 2,910 | 2,861 | 2,872 | 2,900 |
| 2018/12/18 | 2,926 | 2,934 | 2,886 | 2,886 | 6,300 |
| 2018/12/17 | 2,951 | 2,967 | 2,924 | 2,967 | 3,800 |
| 2018/12/14 | 2,976 | 2,991 | 2,950 | 2,950 | 4,400 |
| 2018/12/13 | 2,962 | 2,984 | 2,962 | 2,976 | 2,200 |
| 2018/12/12 | 2,931 | 3,000 | 2,931 | 2,972 | 2,000 |
| 2018/12/11 | 2,962 | 2,963 | 2,930 | 2,930 | 2,900 |
| 2018/12/10 | 2,997 | 3,005 | 2,961 | 2,961 | 2,900 |
| 2018/12/07 | 2,998 | 3,000 | 2,998 | 2,998 | 2,000 |
| 2018/12/06 | 3,055 | 3,055 | 2,998 | 3,000 | 3,100 |
| 2018/12/05 | 3,010 | 3,035 | 3,000 | 3,000 | 2,900 |
| 2018/12/04 | 3,050 | 3,050 | 3,015 | 3,025 | 3,500 |
| 2018/12/03 | 3,045 | 3,070 | 3,045 | 3,060 | 2,100 |
| 2018/11/30 | 3,050 | 3,075 | 3,040 | 3,040 | 2,800 |
| 2018/11/29 | 3,050 | 3,090 | 3,050 | 3,060 | 2,700 |
| 2018/11/28 | 3,040 | 3,055 | 3,030 | 3,050 | 1,600 |
| 2018/11/27 | 3,040 | 3,070 | 3,030 | 3,040 | 1,400 |
| 2018/11/26 | 3,040 | 3,040 | 3,010 | 3,020 | 2,600 |
| 2018/11/22 | 3,010 | 3,045 | 3,010 | 3,040 | 1,300 |
| 2018/11/21 | 3,030 | 3,030 | 3,005 | 3,010 | 2,400 |
| 2018/11/20 | 3,055 | 3,055 | 3,035 | 3,035 | 1,600 |
| 2018/11/19 | 3,080 | 3,090 | 3,050 | 3,070 | 1,300 |
| 2018/11/16 | 3,095 | 3,115 | 3,065 | 3,090 | 2,800 |
| 2018/11/15 | 3,030 | 3,045 | 3,030 | 3,040 | 1,300 |
| 2018/11/14 | 3,060 | 3,090 | 3,050 | 3,080 | 2,600 |
| 2018/11/13 | 3,020 | 3,080 | 3,020 | 3,060 | 1,100 |
| 2018/11/12 | 3,250 | 3,250 | 3,040 | 3,055 | 7,100 |
| 2018/11/09 | 3,080 | 3,120 | 3,075 | 3,120 | 2,800 |
| 2018/11/08 | 3,095 | 3,100 | 3,075 | 3,080 | 4,100 |
| 2018/11/07 | 3,090 | 3,090 | 3,055 | 3,070 | 1,600 |
| 2018/11/06 | 3,070 | 3,090 | 3,050 | 3,055 | 1,500 |
| 2018/11/05 | 3,030 | 3,070 | 3,005 | 3,070 | 3,000 |
| 2018/11/02 | 3,045 | 3,060 | 3,025 | 3,025 | 3,400 |
| 2018/11/01 | 2,980 | 3,055 | 2,972 | 3,050 | 6,000 |
| 2018/10/31 | 2,980 | 2,996 | 2,949 | 2,996 | 2,700 |
| 2018/10/30 | 2,979 | 2,979 | 2,934 | 2,976 | 5,700 |
| 2018/10/29 | 2,901 | 2,957 | 2,901 | 2,935 | 6,200 |
| 2018/10/26 | 2,911 | 2,930 | 2,903 | 2,909 | 3,900 |
| 2018/10/25 | 3,000 | 3,000 | 2,904 | 2,904 | 6,100 |
| 2018/10/24 | 3,020 | 3,045 | 3,000 | 3,045 | 4,800 |
| 2018/10/23 | 3,065 | 3,065 | 3,035 | 3,035 | 2,700 |
| 2018/10/22 | 3,080 | 3,105 | 3,065 | 3,070 | 2,500 |
| 2018/10/19 | 3,080 | 3,105 | 3,060 | 3,070 | 2,400 |
| 2018/10/18 | 3,160 | 3,160 | 3,090 | 3,110 | 2,300 |
| 2018/10/17 | 3,065 | 3,160 | 3,060 | 3,160 | 4,400 |
| 2018/10/16 | 3,080 | 3,100 | 3,045 | 3,060 | 3,500 |
| 2018/10/15 | 3,115 | 3,115 | 3,065 | 3,075 | 3,900 |
| 2018/10/12 | 3,115 | 3,115 | 3,105 | 3,105 | 5,300 |
| 2018/10/11 | 3,095 | 3,150 | 3,085 | 3,105 | 3,800 |
| 2018/10/10 | 3,230 | 3,230 | 3,155 | 3,190 | 2,100 |
| 2018/10/09 | 3,275 | 3,275 | 3,215 | 3,240 | 2,400 |
| 2018/10/05 | 3,280 | 3,330 | 3,275 | 3,275 | 5,500 |
| 2018/10/04 | 3,260 | 3,295 | 3,260 | 3,280 | 4,400 |
| 2018/10/03 | 3,285 | 3,285 | 3,225 | 3,255 | 4,500 |
| 2018/10/02 | 3,285 | 3,300 | 3,280 | 3,285 | 6,100 |
| 2018/10/01 | 3,255 | 3,280 | 3,255 | 3,270 | 2,700 |
| 2018/09/28 | 3,215 | 3,270 | 3,215 | 3,255 | 4,700 |
| 2018/09/27 | 3,240 | 3,240 | 3,200 | 3,205 | 2,500 |
| 2018/09/26 | 3,165 | 3,230 | 3,130 | 3,200 | 6,200 |
| 2018/09/25 | 3,115 | 3,200 | 3,085 | 3,200 | 10,700 |
| 2018/09/21 | 3,075 | 3,135 | 3,065 | 3,135 | 4,200 |
| 2018/09/20 | 3,080 | 3,080 | 3,075 | 3,075 | 1,900 |
| 2018/09/19 | 3,065 | 3,080 | 3,060 | 3,080 | 3,400 |
| 2018/09/18 | 3,020 | 3,065 | 3,010 | 3,065 | 4,400 |
| 2018/09/14 | 3,000 | 3,045 | 3,000 | 3,030 | 4,900 |
| 2018/09/13 | 2,982 | 3,020 | 2,982 | 3,010 | 4,300 |
| 2018/09/12 | 3,025 | 3,025 | 2,982 | 2,986 | 2,600 |
| 2018/09/11 | 3,040 | 3,040 | 3,015 | 3,035 | 6,500 |
| 2018/09/10 | 3,070 | 3,070 | 3,045 | 3,045 | 1,800 |
| 2018/09/07 | 3,050 | 3,060 | 3,030 | 3,060 | 1,700 |
| 2018/09/06 | 3,070 | 3,070 | 3,030 | 3,030 | 3,000 |
| 2018/09/05 | 3,095 | 3,100 | 3,060 | 3,060 | 3,300 |
| 2018/09/04 | 3,140 | 3,160 | 3,100 | 3,135 | 1,700 |
| 2018/09/03 | 3,150 | 3,160 | 3,145 | 3,150 | 2,600 |
| 2018/08/31 | 3,125 | 3,145 | 3,100 | 3,105 | 2,400 |
| 2018/08/30 | 3,205 | 3,210 | 3,125 | 3,125 | 4,500 |
| 2018/08/29 | 3,150 | 3,170 | 3,150 | 3,170 | 1,500 |
| 2018/08/28 | 3,130 | 3,165 | 3,130 | 3,150 | 1,400 |
| 2018/08/27 | 3,080 | 3,135 | 3,080 | 3,125 | 3,000 |
| 2018/08/24 | 3,075 | 3,085 | 3,075 | 3,080 | 1,700 |
| 2018/08/23 | 3,065 | 3,085 | 3,065 | 3,065 | 1,800 |
| 2018/08/22 | 3,065 | 3,075 | 3,065 | 3,075 | 1,400 |
| 2018/08/21 | 3,085 | 3,085 | 3,060 | 3,065 | 1,500 |
| 2018/08/20 | 3,080 | 3,100 | 3,065 | 3,085 | 2,400 |
| 2018/08/17 | 3,085 | 3,105 | 3,075 | 3,090 | 1,300 |
| 2018/08/16 | 3,135 | 3,135 | 3,085 | 3,085 | 3,800 |
| 2018/08/15 | 3,135 | 3,135 | 3,115 | 3,130 | 1,300 |
| 2018/08/14 | 3,110 | 3,175 | 3,110 | 3,160 | 5,200 |
| 2018/08/13 | 3,200 | 3,210 | 3,110 | 3,110 | 15,200 |
| 2018/08/10 | 3,115 | 3,155 | 3,115 | 3,150 | 3,600 |
| 2018/08/09 | 3,140 | 3,140 | 3,125 | 3,130 | 2,400 |
| 2018/08/08 | 3,155 | 3,160 | 3,135 | 3,140 | 3,000 |
| 2018/08/07 | 3,200 | 3,210 | 3,155 | 3,160 | 8,900 |
| 2018/08/06 | 3,100 | 3,100 | 3,080 | 3,090 | 2,300 |
| 2018/08/03 | 3,110 | 3,110 | 3,080 | 3,105 | 4,400 |
| 2018/08/02 | 3,155 | 3,155 | 3,110 | 3,110 | 2,300 |
| 2018/08/01 | 3,125 | 3,160 | 3,115 | 3,145 | 3,100 |
| 2018/07/31 | 3,175 | 3,175 | 3,110 | 3,120 | 2,600 |
| 2018/07/30 | 3,150 | 3,175 | 3,140 | 3,175 | 2,800 |
| 2018/07/27 | 3,135 | 3,145 | 3,120 | 3,125 | 3,800 |
| 2018/07/26 | 3,090 | 3,140 | 3,090 | 3,140 | 3,800 |
| 2018/07/25 | 3,080 | 3,090 | 3,055 | 3,075 | 3,000 |
| 2018/07/24 | 3,065 | 3,075 | 3,055 | 3,070 | 1,500 |
| 2018/07/23 | 3,045 | 3,065 | 3,045 | 3,050 | 4,000 |
| 2018/07/20 | 3,045 | 3,070 | 3,045 | 3,045 | 1,200 |
| 2018/07/19 | 3,050 | 3,060 | 3,040 | 3,045 | 2,400 |
| 2018/07/18 | 3,045 | 3,075 | 3,045 | 3,075 | 3,200 |
| 2018/07/17 | 3,090 | 3,090 | 3,035 | 3,045 | 3,900 |
| 2018/07/13 | 3,050 | 3,050 | 3,020 | 3,045 | 5,200 |
| 2018/07/12 | 3,030 | 3,060 | 3,030 | 3,040 | 2,500 |
| 2018/07/11 | 3,040 | 3,045 | 3,000 | 3,015 | 3,200 |
| 2018/07/10 | 3,115 | 3,115 | 3,070 | 3,070 | 3,200 |
| 2018/07/09 | 3,025 | 3,135 | 3,025 | 3,120 | 6,200 |
| 2018/07/06 | 2,918 | 2,994 | 2,918 | 2,990 | 4,600 |
| 2018/07/05 | 3,035 | 3,035 | 2,918 | 2,918 | 4,500 |
| 2018/07/04 | 3,065 | 3,070 | 3,020 | 3,065 | 4,300 |
| 2018/07/03 | 3,080 | 3,105 | 3,050 | 3,065 | 5,600 |
| 2018/07/02 | 3,165 | 3,165 | 3,070 | 3,075 | 5,200 |
| 2018/06/29 | 3,155 | 3,175 | 3,115 | 3,165 | 5,200 |
| 2018/06/28 | 3,205 | 3,205 | 3,115 | 3,135 | 9,100 |
| 2018/06/27 | 3,230 | 3,265 | 3,205 | 3,205 | 35,500 |
| 2018/06/26 | 3,295 | 3,350 | 3,275 | 3,345 | 58,200 |
| 2018/06/25 | 3,400 | 3,400 | 3,305 | 3,325 | 18,100 |
| 2018/06/22 | 3,410 | 3,415 | 3,360 | 3,415 | 12,900 |
| 2018/06/21 | 3,425 | 3,440 | 3,420 | 3,420 | 7,400 |
| 2018/06/20 | 3,430 | 3,445 | 3,420 | 3,435 | 8,100 |
| 2018/06/19 | 3,450 | 3,475 | 3,445 | 3,445 | 7,600 |
| 2018/06/18 | 3,490 | 3,490 | 3,440 | 3,465 | 9,300 |
| 2018/06/15 | 3,490 | 3,490 | 3,450 | 3,480 | 10,800 |
| 2018/06/14 | 3,470 | 3,495 | 3,445 | 3,475 | 9,100 |
| 2018/06/13 | 3,455 | 3,485 | 3,445 | 3,485 | 6,300 |
| 2018/06/12 | 3,440 | 3,455 | 3,440 | 3,445 | 3,600 |
| 2018/06/11 | 3,415 | 3,455 | 3,410 | 3,445 | 7,100 |
| 2018/06/08 | 3,380 | 3,415 | 3,375 | 3,415 | 5,600 |
| 2018/06/07 | 3,395 | 3,405 | 3,380 | 3,395 | 7,400 |
| 2018/06/06 | 3,365 | 3,400 | 3,365 | 3,395 | 5,500 |
| 2018/06/05 | 3,370 | 3,370 | 3,355 | 3,360 | 2,600 |
| 2018/06/04 | 3,370 | 3,370 | 3,350 | 3,365 | 5,200 |
| 2018/06/01 | 3,365 | 3,365 | 3,340 | 3,355 | 5,700 |
| 2018/05/31 | 3,365 | 3,375 | 3,350 | 3,375 | 5,600 |
| 2018/05/30 | 3,340 | 3,370 | 3,320 | 3,320 | 11,800 |
| 2018/05/29 | 3,380 | 3,380 | 3,345 | 3,370 | 5,600 |
| 2018/05/28 | 3,390 | 3,395 | 3,345 | 3,355 | 5,800 |
| 2018/05/25 | 3,335 | 3,355 | 3,320 | 3,355 | 4,300 |
| 2018/05/24 | 3,395 | 3,395 | 3,320 | 3,320 | 10,100 |
| 2018/05/23 | 3,385 | 3,425 | 3,385 | 3,395 | 9,700 |
| 2018/05/22 | 3,390 | 3,400 | 3,370 | 3,385 | 4,500 |
| 2018/05/21 | 3,385 | 3,405 | 3,380 | 3,400 | 4,800 |
| 2018/05/18 | 3,355 | 3,380 | 3,350 | 3,380 | 3,700 |
| 2018/05/17 | 3,335 | 3,350 | 3,315 | 3,340 | 7,300 |
| 2018/05/16 | 3,380 | 3,385 | 3,320 | 3,335 | 6,200 |
| 2018/05/15 | 3,415 | 3,420 | 3,395 | 3,395 | 4,200 |
| 2018/05/14 | 3,310 | 3,415 | 3,305 | 3,400 | 10,500 |
| 2018/05/11 | 3,270 | 3,340 | 3,270 | 3,340 | 13,700 |
| 2018/05/10 | 3,295 | 3,300 | 3,270 | 3,270 | 5,400 |
| 2018/05/09 | 3,265 | 3,295 | 3,260 | 3,285 | 5,000 |
| 2018/05/08 | 3,240 | 3,285 | 3,240 | 3,270 | 5,800 |
| 2018/05/07 | 3,195 | 3,275 | 3,175 | 3,245 | 8,300 |
| 2018/05/02 | 3,170 | 3,195 | 3,165 | 3,185 | 4,400 |
| 2018/05/01 | 3,190 | 3,190 | 3,160 | 3,165 | 6,100 |
| 2018/04/27 | 3,150 | 3,170 | 3,145 | 3,160 | 9,500 |
| 2018/04/26 | 3,110 | 3,130 | 3,095 | 3,130 | 8,700 |
| 2018/04/25 | 3,055 | 3,105 | 3,055 | 3,100 | 3,900 |
| 2018/04/24 | 3,055 | 3,080 | 3,055 | 3,075 | 5,100 |
| 2018/04/23 | 3,050 | 3,075 | 3,040 | 3,045 | 7,200 |
| 2018/04/20 | 3,085 | 3,085 | 3,050 | 3,050 | 7,400 |
| 2018/04/19 | 3,095 | 3,110 | 3,080 | 3,085 | 6,500 |
| 2018/04/18 | 3,095 | 3,130 | 3,095 | 3,115 | 3,500 |
| 2018/04/17 | 3,100 | 3,110 | 3,065 | 3,095 | 3,900 |
| 2018/04/16 | 3,140 | 3,145 | 3,090 | 3,090 | 9,200 |
| 2018/04/13 | 3,125 | 3,165 | 3,125 | 3,165 | 9,300 |
| 2018/04/12 | 3,145 | 3,155 | 3,140 | 3,140 | 4,300 |
| 2018/04/11 | 3,150 | 3,155 | 3,135 | 3,150 | 2,300 |
| 2018/04/10 | 3,145 | 3,160 | 3,135 | 3,135 | 4,000 |
| 2018/04/09 | 3,145 | 3,155 | 3,140 | 3,145 | 4,400 |
| 2018/04/06 | 3,165 | 3,165 | 3,140 | 3,140 | 6,500 |
| 2018/04/05 | 3,145 | 3,155 | 3,140 | 3,140 | 6,100 |
| 2018/04/04 | 3,105 | 3,125 | 3,090 | 3,115 | 5,400 |
| 2018/04/03 | 3,055 | 3,080 | 3,055 | 3,070 | 3,700 |
| 2018/04/02 | 3,110 | 3,110 | 3,065 | 3,065 | 5,100 |
| 2018/03/30 | 3,080 | 3,080 | 3,050 | 3,060 | 5,100 |
| 2018/03/29 | 3,040 | 3,050 | 3,010 | 3,040 | 7,000 |
| 2018/03/28 | 2,971 | 3,020 | 2,971 | 3,010 | 6,000 |
| 2018/03/27 | 2,940 | 2,978 | 2,940 | 2,974 | 5,000 |
| 2018/03/26 | 2,913 | 2,920 | 2,892 | 2,909 | 7,500 |
| 2018/03/23 | 2,921 | 3,030 | 2,921 | 2,928 | 9,800 |
| 2018/03/22 | 2,948 | 2,984 | 2,948 | 2,984 | 7,500 |
| 2018/03/20 | 2,923 | 2,935 | 2,915 | 2,923 | 5,000 |
| 2018/03/19 | 2,934 | 2,934 | 2,900 | 2,923 | 7,300 |
| 2018/03/16 | 2,915 | 2,919 | 2,896 | 2,898 | 5,100 |
| 2018/03/15 | 2,926 | 2,927 | 2,892 | 2,895 | 8,000 |
| 2018/03/14 | 2,937 | 2,941 | 2,916 | 2,927 | 6,100 |
| 2018/03/13 | 2,887 | 2,939 | 2,882 | 2,937 | 5,200 |
| 2018/03/12 | 2,890 | 2,892 | 2,874 | 2,887 | 8,300 |
| 2018/03/09 | 2,900 | 2,905 | 2,880 | 2,886 | 9,400 |
| 2018/03/08 | 2,897 | 2,906 | 2,887 | 2,900 | 5,300 |
| 2018/03/07 | 2,900 | 2,918 | 2,886 | 2,897 | 5,100 |
| 2018/03/06 | 2,909 | 2,920 | 2,897 | 2,898 | 5,100 |
| 2018/03/05 | 2,906 | 2,921 | 2,881 | 2,893 | 8,300 |
| 2018/03/02 | 2,909 | 2,931 | 2,903 | 2,909 | 5,200 |
| 2018/03/01 | 2,939 | 2,970 | 2,917 | 2,922 | 13,300 |
| 2018/02/28 | 3,010 | 3,020 | 2,989 | 2,989 | 7,600 |
| 2018/02/27 | 3,060 | 3,060 | 2,981 | 2,989 | 15,700 |
| 2018/02/26 | 3,095 | 3,095 | 3,065 | 3,075 | 2,600 |
| 2018/02/23 | 3,090 | 3,100 | 3,085 | 3,090 | 2,800 |
| 2018/02/22 | 3,085 | 3,120 | 3,065 | 3,100 | 6,500 |
| 2018/02/21 | 3,130 | 3,160 | 3,080 | 3,080 | 5,300 |
| 2018/02/20 | 3,025 | 3,145 | 3,000 | 3,130 | 13,100 |
| 2018/02/19 | 2,900 | 3,060 | 2,900 | 3,005 | 5,700 |
| 2018/02/16 | 2,899 | 2,904 | 2,852 | 2,883 | 6,800 |
| 2018/02/15 | 2,867 | 2,873 | 2,851 | 2,851 | 7,100 |
| 2018/02/14 | 2,930 | 2,930 | 2,855 | 2,864 | 7,200 |
| 2018/02/13 | 3,040 | 3,115 | 2,927 | 2,929 | 15,800 |
| 2018/02/09 | 2,935 | 3,105 | 2,934 | 3,075 | 8,700 |
| 2018/02/08 | 3,200 | 3,200 | 3,110 | 3,145 | 5,900 |
| 2018/02/07 | 3,065 | 3,270 | 3,065 | 3,130 | 21,400 |
| 2018/02/06 | 3,160 | 3,165 | 3,020 | 3,050 | 14,800 |
| 2018/02/05 | 3,220 | 3,260 | 3,215 | 3,240 | 9,300 |
| 2018/02/02 | 3,325 | 3,355 | 3,305 | 3,350 | 3,400 |
| 2018/02/01 | 3,310 | 3,365 | 3,310 | 3,330 | 5,500 |
| 2018/01/31 | 3,325 | 3,390 | 3,315 | 3,320 | 6,600 |
| 2018/01/30 | 3,400 | 3,495 | 3,370 | 3,370 | 16,300 |
| 2018/01/29 | 3,370 | 3,395 | 3,350 | 3,390 | 7,300 |
| 2018/01/26 | 3,315 | 3,365 | 3,315 | 3,330 | 3,600 |
| 2018/01/25 | 3,290 | 3,315 | 3,260 | 3,305 | 6,800 |
| 2018/01/24 | 3,300 | 3,365 | 3,260 | 3,280 | 16,700 |
| 2018/01/23 | 3,285 | 3,325 | 3,275 | 3,300 | 6,600 |
| 2018/01/22 | 3,220 | 3,235 | 3,215 | 3,230 | 4,900 |
| 2018/01/19 | 3,215 | 3,225 | 3,205 | 3,220 | 5,500 |
| 2018/01/18 | 3,290 | 3,330 | 3,210 | 3,210 | 5,700 |
| 2018/01/17 | 3,245 | 3,350 | 3,225 | 3,265 | 6,300 |
| 2018/01/16 | 3,235 | 3,250 | 3,230 | 3,250 | 4,600 |
| 2018/01/15 | 3,220 | 3,245 | 3,195 | 3,215 | 6,600 |
| 2018/01/12 | 3,195 | 3,210 | 3,180 | 3,180 | 3,000 |
| 2018/01/11 | 3,185 | 3,220 | 3,180 | 3,215 | 2,700 |
| 2018/01/10 | 3,210 | 3,220 | 3,200 | 3,210 | 4,700 |
| 2018/01/09 | 3,130 | 3,230 | 3,130 | 3,185 | 9,000 |
| 2018/01/05 | 3,075 | 3,125 | 3,075 | 3,115 | 3,200 |
| 2018/01/04 | 3,060 | 3,100 | 3,055 | 3,065 | 5,800 |