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 |
---|---|---|---|---|---|
2009/12/30 | 151 | 165 | 150 | 161 | 139,000 |
2009/12/29 | 141 | 155 | 140 | 149 | 141,000 |
2009/12/28 | 136 | 142 | 136 | 138 | 83,000 |
2009/12/25 | 139 | 139 | 134 | 135 | 57,000 |
2009/12/24 | 143 | 143 | 138 | 140 | 22,000 |
2009/12/22 | 146 | 146 | 138 | 145 | 102,000 |
2009/12/21 | 148 | 148 | 146 | 146 | 29,000 |
2009/12/18 | 148 | 150 | 148 | 150 | 18,000 |
2009/12/17 | 150 | 150 | 148 | 150 | 14,000 |
2009/12/16 | 149 | 150 | 148 | 150 | 31,000 |
2009/12/15 | 150 | 150 | 147 | 150 | 48,000 |
2009/12/14 | 150 | 151 | 147 | 151 | 61,000 |
2009/12/11 | 148 | 150 | 146 | 150 | 74,000 |
2009/12/10 | 152 | 152 | 148 | 148 | 34,000 |
2009/12/09 | 149 | 152 | 149 | 152 | 29,000 |
2009/12/08 | 149 | 153 | 147 | 147 | 38,000 |
2009/12/07 | 149 | 151 | 146 | 149 | 65,000 |
2009/12/04 | 150 | 150 | 148 | 150 | 28,000 |
2009/12/03 | 150 | 155 | 150 | 150 | 96,000 |
2009/12/02 | 147 | 153 | 147 | 153 | 63,000 |
2009/12/01 | 145 | 151 | 145 | 147 | 95,000 |
2009/11/30 | 145 | 150 | 143 | 145 | 128,000 |
2009/11/27 | 155 | 159 | 145 | 146 | 878,000 |
2009/11/26 | 134 | 135 | 129 | 135 | 547,000 |
2009/11/25 | 128 | 135 | 125 | 132 | 1,864,000 |
2009/11/24 | 156 | 157 | 143 | 143 | 12,000 |
2009/11/20 | 154 | 164 | 151 | 157 | 9,000 |
2009/11/19 | 162 | 162 | 154 | 154 | 8,000 |
2009/11/18 | 167 | 167 | 164 | 164 | 11,000 |
2009/11/17 | 168 | 168 | 164 | 164 | 9,000 |
2009/11/16 | 172 | 172 | 161 | 169 | 19,000 |
2009/11/13 | 179 | 181 | 175 | 175 | 7,000 |
2009/11/12 | 170 | 175 | 170 | 175 | 12,000 |
2009/11/11 | 173 | 173 | 166 | 169 | 26,000 |
2009/11/10 | 183 | 183 | 173 | 173 | 17,000 |
2009/11/09 | 183 | 183 | 180 | 180 | 9,000 |
2009/11/06 | 183 | 183 | 183 | 183 | 2,000 |
2009/11/05 | 182 | 186 | 182 | 185 | 7,000 |
2009/11/04 | 192 | 192 | 184 | 184 | 20,000 |
2009/11/02 | 196 | 196 | 194 | 194 | 15,000 |
2009/10/30 | 200 | 200 | 193 | 200 | 30,000 |
2009/10/29 | 188 | 190 | 188 | 190 | 10,000 |
2009/10/28 | 188 | 201 | 188 | 201 | 17,000 |
2009/10/27 | 188 | 188 | 188 | 188 | 1,000 |
2009/10/26 | 188 | 188 | 188 | 188 | 1,000 |
2009/10/23 | 193 | 196 | 188 | 191 | 10,000 |
2009/10/22 | 187 | 192 | 185 | 187 | 12,000 |
2009/10/21 | 186 | 187 | 186 | 187 | 3,000 |
2009/10/19 | 186 | 186 | 186 | 186 | 1,000 |
2009/10/15 | 186 | 186 | 186 | 186 | 6,000 |
2009/10/14 | 185 | 186 | 185 | 186 | 3,000 |
2009/10/13 | 195 | 195 | 187 | 187 | 4,000 |
2009/10/09 | 187 | 187 | 187 | 187 | 2,000 |
2009/10/08 | 191 | 191 | 183 | 188 | 11,000 |
2009/10/07 | 193 | 195 | 193 | 194 | 6,000 |
2009/10/06 | 190 | 190 | 190 | 190 | 1,000 |
2009/10/05 | 190 | 190 | 189 | 189 | 2,000 |
2009/10/02 | 188 | 189 | 188 | 189 | 9,000 |
2009/10/01 | 196 | 196 | 186 | 186 | 9,000 |
2009/09/30 | 194 | 194 | 192 | 193 | 17,000 |
2009/09/29 | 189 | 190 | 187 | 190 | 4,000 |
2009/09/28 | 184 | 184 | 184 | 184 | 5,000 |
2009/09/25 | 184 | 184 | 184 | 184 | 6,000 |
2009/09/24 | 184 | 186 | 184 | 186 | 2,000 |
2009/09/18 | 191 | 191 | 188 | 188 | 4,000 |
2009/09/17 | 198 | 198 | 191 | 191 | 3,000 |
2009/09/16 | 193 | 198 | 193 | 195 | 6,000 |
2009/09/15 | 191 | 192 | 191 | 192 | 4,000 |
2009/09/14 | 195 | 195 | 185 | 187 | 10,000 |
2009/09/11 | 200 | 200 | 193 | 195 | 9,000 |
2009/09/10 | 186 | 205 | 186 | 201 | 37,000 |
2009/09/09 | 184 | 185 | 184 | 184 | 13,000 |
2009/09/08 | 186 | 186 | 183 | 184 | 17,000 |
2009/09/07 | 189 | 189 | 186 | 186 | 9,000 |
2009/09/04 | 190 | 190 | 190 | 190 | 6,000 |
2009/09/03 | 192 | 193 | 190 | 192 | 13,000 |
2009/09/02 | 196 | 196 | 194 | 194 | 4,000 |
2009/09/01 | 203 | 203 | 200 | 201 | 14,000 |
2009/08/31 | 209 | 209 | 202 | 205 | 41,000 |
2009/08/28 | 205 | 205 | 203 | 204 | 15,000 |
2009/08/27 | 205 | 205 | 203 | 205 | 17,000 |
2009/08/26 | 203 | 206 | 200 | 205 | 25,000 |
2009/08/25 | 198 | 204 | 198 | 203 | 28,000 |
2009/08/24 | 197 | 198 | 195 | 198 | 18,000 |
2009/08/21 | 192 | 198 | 192 | 197 | 47,000 |
2009/08/20 | 184 | 184 | 184 | 184 | 5,000 |
2009/08/19 | 185 | 197 | 184 | 184 | 45,000 |
2009/08/18 | 185 | 185 | 182 | 185 | 10,000 |
2009/08/17 | 187 | 187 | 186 | 187 | 19,000 |
2009/08/14 | 179 | 187 | 179 | 187 | 9,000 |
2009/08/13 | 181 | 185 | 181 | 184 | 31,000 |
2009/08/12 | 174 | 181 | 173 | 181 | 24,000 |
2009/08/11 | 176 | 179 | 176 | 179 | 4,000 |
2009/08/10 | 175 | 177 | 174 | 177 | 7,000 |
2009/08/07 | 176 | 182 | 175 | 175 | 22,000 |
2009/08/06 | 177 | 177 | 173 | 173 | 25,000 |
2009/08/05 | 176 | 181 | 175 | 176 | 27,000 |
2009/08/04 | 173 | 176 | 173 | 174 | 12,000 |
2009/08/03 | 181 | 181 | 171 | 173 | 54,000 |
2009/07/31 | 181 | 182 | 178 | 182 | 28,000 |
2009/07/30 | 180 | 181 | 178 | 181 | 11,000 |
2009/07/29 | 178 | 183 | 178 | 180 | 17,000 |
2009/07/28 | 175 | 179 | 175 | 179 | 4,000 |
2009/07/27 | 189 | 189 | 184 | 184 | 7,000 |
2009/07/24 | 186 | 191 | 185 | 186 | 6,000 |
2009/07/23 | 181 | 185 | 181 | 185 | 8,000 |
2009/07/22 | 176 | 181 | 176 | 180 | 4,000 |
2009/07/21 | 180 | 180 | 176 | 176 | 3,000 |
2009/07/17 | 174 | 177 | 174 | 174 | 3,000 |
2009/07/16 | 173 | 177 | 173 | 175 | 9,000 |
2009/07/15 | 171 | 171 | 171 | 171 | 1,000 |
2009/07/14 | 171 | 172 | 170 | 170 | 14,000 |
2009/07/13 | 172 | 173 | 168 | 168 | 26,000 |
2009/07/10 | 180 | 180 | 176 | 176 | 8,000 |
2009/07/09 | 180 | 184 | 179 | 184 | 9,000 |
2009/07/08 | 195 | 195 | 176 | 180 | 43,000 |
2009/07/07 | 199 | 199 | 198 | 198 | 7,000 |
2009/07/06 | 196 | 203 | 196 | 203 | 2,000 |
2009/07/03 | 204 | 204 | 199 | 201 | 30,000 |
2009/07/02 | 202 | 208 | 202 | 207 | 34,000 |
2009/07/01 | 208 | 208 | 200 | 201 | 45,000 |
2009/06/30 | 202 | 208 | 200 | 204 | 44,000 |
2009/06/29 | 203 | 203 | 196 | 197 | 48,000 |
2009/06/26 | 200 | 209 | 199 | 206 | 50,000 |
2009/06/25 | 205 | 205 | 189 | 199 | 147,000 |
2009/06/24 | 220 | 224 | 216 | 216 | 229,000 |
2009/06/23 | 228 | 228 | 216 | 225 | 72,000 |
2009/06/22 | 216 | 230 | 212 | 228 | 66,000 |
2009/06/19 | 225 | 225 | 216 | 216 | 41,000 |
2009/06/18 | 233 | 233 | 223 | 225 | 23,000 |
2009/06/17 | 221 | 233 | 220 | 233 | 45,000 |
2009/06/16 | 233 | 233 | 225 | 228 | 26,000 |
2009/06/15 | 226 | 230 | 225 | 229 | 53,000 |
2009/06/12 | 219 | 221 | 215 | 219 | 44,000 |
2009/06/11 | 217 | 219 | 216 | 216 | 15,000 |
2009/06/10 | 212 | 218 | 212 | 217 | 26,000 |
2009/06/09 | 212 | 214 | 212 | 213 | 21,000 |
2009/06/08 | 206 | 211 | 206 | 209 | 15,000 |
2009/06/05 | 205 | 208 | 205 | 207 | 7,000 |
2009/06/04 | 205 | 206 | 201 | 205 | 29,000 |
2009/06/03 | 208 | 212 | 208 | 208 | 10,000 |
2009/06/02 | 202 | 212 | 202 | 212 | 20,000 |
2009/06/01 | 205 | 205 | 197 | 204 | 39,000 |
2009/05/29 | 201 | 210 | 198 | 206 | 41,000 |
2009/05/28 | 194 | 198 | 194 | 198 | 7,000 |
2009/05/27 | 195 | 196 | 194 | 194 | 14,000 |
2009/05/26 | 192 | 195 | 190 | 194 | 12,000 |
2009/05/25 | 183 | 192 | 183 | 189 | 16,000 |
2009/05/22 | 181 | 182 | 180 | 180 | 6,000 |
2009/05/21 | 181 | 181 | 181 | 181 | 2,000 |
2009/05/20 | 179 | 185 | 179 | 180 | 7,000 |
2009/05/19 | 179 | 189 | 179 | 180 | 16,000 |
2009/05/18 | 174 | 175 | 174 | 175 | 7,000 |
2009/05/15 | 173 | 175 | 172 | 175 | 6,000 |
2009/05/14 | 178 | 178 | 172 | 174 | 28,000 |
2009/05/13 | 186 | 186 | 184 | 186 | 12,000 |
2009/05/12 | 187 | 195 | 178 | 190 | 69,000 |
2009/05/11 | 165 | 190 | 165 | 177 | 34,000 |
2009/05/08 | 160 | 161 | 160 | 161 | 9,000 |
2009/05/07 | 164 | 164 | 157 | 158 | 25,000 |
2009/05/01 | 156 | 159 | 155 | 159 | 28,000 |
2009/04/30 | 157 | 158 | 153 | 154 | 26,000 |
2009/04/28 | 156 | 156 | 152 | 152 | 10,000 |
2009/04/27 | 152 | 152 | 152 | 152 | 11,000 |
2009/04/24 | 154 | 155 | 152 | 152 | 10,000 |
2009/04/23 | 156 | 156 | 156 | 156 | 6,000 |
2009/04/22 | 156 | 156 | 152 | 156 | 13,000 |
2009/04/21 | 152 | 152 | 151 | 151 | 2,000 |
2009/04/20 | 160 | 162 | 151 | 155 | 109,000 |
2009/04/17 | 157 | 158 | 157 | 158 | 5,000 |
2009/04/16 | 162 | 162 | 156 | 161 | 10,000 |
2009/04/15 | 159 | 163 | 153 | 160 | 38,000 |
2009/04/14 | 156 | 163 | 151 | 159 | 76,000 |
2009/04/13 | 144 | 146 | 139 | 146 | 25,000 |
2009/04/10 | 143 | 143 | 140 | 143 | 8,000 |
2009/04/09 | 145 | 145 | 142 | 144 | 30,000 |
2009/04/08 | 140 | 143 | 138 | 143 | 25,000 |
2009/04/07 | 141 | 141 | 136 | 139 | 52,000 |
2009/04/06 | 136 | 144 | 136 | 144 | 40,000 |
2009/04/03 | 137 | 138 | 136 | 137 | 32,000 |
2009/04/02 | 134 | 137 | 133 | 133 | 37,000 |
2009/04/01 | 133 | 134 | 131 | 134 | 23,000 |
2009/03/31 | 129 | 132 | 127 | 132 | 15,000 |
2009/03/30 | 133 | 133 | 128 | 128 | 43,000 |
2009/03/27 | 132 | 132 | 128 | 129 | 20,000 |
2009/03/26 | 134 | 136 | 131 | 131 | 19,000 |
2009/03/25 | 135 | 136 | 129 | 136 | 34,000 |
2009/03/24 | 136 | 136 | 132 | 136 | 22,000 |
2009/03/23 | 128 | 132 | 128 | 132 | 13,000 |
2009/03/19 | 134 | 136 | 129 | 129 | 26,000 |
2009/03/18 | 130 | 130 | 127 | 130 | 34,000 |
2009/03/17 | 123 | 129 | 123 | 125 | 57,000 |
2009/03/16 | 121 | 129 | 121 | 125 | 34,000 |
2009/03/13 | 120 | 121 | 119 | 120 | 6,000 |
2009/03/12 | 118 | 118 | 117 | 118 | 16,000 |
2009/03/11 | 121 | 121 | 118 | 118 | 30,000 |
2009/03/10 | 120 | 121 | 118 | 121 | 23,000 |
2009/03/09 | 120 | 120 | 117 | 120 | 25,000 |
2009/03/06 | 118 | 118 | 117 | 118 | 8,000 |
2009/03/05 | 115 | 120 | 115 | 120 | 36,000 |
2009/03/04 | 115 | 115 | 113 | 114 | 21,000 |
2009/03/03 | 114 | 115 | 111 | 115 | 15,000 |
2009/03/02 | 115 | 118 | 114 | 116 | 49,000 |
2009/02/27 | 116 | 116 | 110 | 113 | 85,000 |
2009/02/26 | 107 | 109 | 106 | 106 | 21,000 |
2009/02/25 | 106 | 108 | 106 | 106 | 21,000 |
2009/02/24 | 103 | 105 | 100 | 105 | 41,000 |
2009/02/23 | 103 | 104 | 101 | 101 | 21,000 |
2009/02/20 | 109 | 109 | 103 | 104 | 38,000 |
2009/02/19 | 104 | 106 | 104 | 104 | 9,000 |
2009/02/18 | 103 | 113 | 103 | 104 | 35,000 |
2009/02/17 | 102 | 105 | 101 | 102 | 15,000 |
2009/02/16 | 106 | 106 | 105 | 105 | 19,000 |
2009/02/13 | 106 | 108 | 106 | 106 | 6,000 |
2009/02/12 | 111 | 111 | 104 | 109 | 58,000 |
2009/02/10 | 110 | 113 | 110 | 113 | 64,000 |
2009/02/09 | 110 | 110 | 107 | 110 | 25,000 |
2009/02/06 | 108 | 112 | 108 | 109 | 20,000 |
2009/02/05 | 109 | 112 | 109 | 112 | 45,000 |
2009/02/04 | 110 | 112 | 108 | 109 | 47,000 |
2009/02/03 | 109 | 111 | 106 | 110 | 43,000 |
2009/02/02 | 109 | 109 | 107 | 108 | 28,000 |
2009/01/30 | 111 | 111 | 109 | 109 | 48,000 |
2009/01/29 | 110 | 111 | 109 | 111 | 51,000 |
2009/01/28 | 111 | 111 | 105 | 108 | 60,000 |
2009/01/27 | 112 | 113 | 109 | 109 | 19,000 |
2009/01/26 | 114 | 114 | 110 | 112 | 44,000 |
2009/01/23 | 119 | 119 | 114 | 115 | 22,000 |
2009/01/22 | 119 | 119 | 115 | 117 | 59,000 |
2009/01/21 | 121 | 121 | 119 | 119 | 12,000 |
2009/01/20 | 117 | 128 | 117 | 119 | 25,000 |
2009/01/19 | 116 | 120 | 116 | 119 | 24,000 |
2009/01/16 | 120 | 122 | 118 | 118 | 32,000 |
2009/01/15 | 118 | 119 | 114 | 118 | 26,000 |
2009/01/14 | 117 | 120 | 116 | 117 | 24,000 |
2009/01/13 | 120 | 127 | 120 | 121 | 21,000 |
2009/01/09 | 132 | 132 | 125 | 125 | 17,000 |
2009/01/08 | 130 | 130 | 129 | 129 | 8,000 |
2009/01/07 | 130 | 133 | 130 | 130 | 13,000 |
2009/01/06 | 133 | 134 | 130 | 130 | 18,000 |
2009/01/05 | 139 | 139 | 132 | 132 | 40,000 |