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 |
|---|---|---|---|---|---|
| 2013/12/30 | 301 | 303 | 298 | 302 | 171,000 |
| 2013/12/27 | 299 | 301 | 296 | 300 | 123,000 |
| 2013/12/26 | 290 | 298 | 290 | 296 | 109,000 |
| 2013/12/25 | 297 | 298 | 289 | 289 | 205,000 |
| 2013/12/24 | 301 | 301 | 297 | 298 | 67,000 |
| 2013/12/20 | 301 | 302 | 299 | 299 | 261,000 |
| 2013/12/19 | 305 | 305 | 300 | 302 | 120,000 |
| 2013/12/18 | 306 | 306 | 303 | 306 | 53,000 |
| 2013/12/17 | 309 | 311 | 306 | 306 | 116,000 |
| 2013/12/16 | 306 | 307 | 304 | 307 | 47,000 |
| 2013/12/13 | 312 | 313 | 304 | 309 | 130,000 |
| 2013/12/12 | 309 | 314 | 307 | 314 | 71,000 |
| 2013/12/11 | 306 | 310 | 305 | 309 | 73,000 |
| 2013/12/10 | 309 | 310 | 306 | 309 | 65,000 |
| 2013/12/09 | 312 | 312 | 308 | 309 | 43,000 |
| 2013/12/06 | 312 | 314 | 309 | 312 | 54,000 |
| 2013/12/05 | 314 | 316 | 310 | 312 | 100,000 |
| 2013/12/04 | 313 | 315 | 309 | 314 | 83,000 |
| 2013/12/03 | 316 | 317 | 312 | 312 | 87,000 |
| 2013/12/02 | 313 | 316 | 310 | 314 | 61,000 |
| 2013/11/29 | 314 | 315 | 309 | 313 | 81,000 |
| 2013/11/28 | 313 | 315 | 310 | 314 | 75,000 |
| 2013/11/27 | 315 | 316 | 310 | 310 | 119,000 |
| 2013/11/26 | 317 | 317 | 313 | 317 | 44,000 |
| 2013/11/25 | 319 | 320 | 315 | 318 | 94,000 |
| 2013/11/22 | 321 | 323 | 317 | 319 | 130,000 |
| 2013/11/21 | 328 | 328 | 320 | 324 | 81,000 |
| 2013/11/20 | 331 | 331 | 326 | 327 | 12,000 |
| 2013/11/19 | 333 | 334 | 327 | 331 | 53,000 |
| 2013/11/18 | 330 | 340 | 330 | 331 | 82,000 |
| 2013/11/15 | 316 | 332 | 316 | 327 | 143,000 |
| 2013/11/14 | 324 | 324 | 318 | 320 | 62,000 |
| 2013/11/13 | 320 | 321 | 312 | 318 | 74,000 |
| 2013/11/12 | 319 | 319 | 316 | 318 | 24,000 |
| 2013/11/11 | 315 | 320 | 315 | 316 | 40,000 |
| 2013/11/08 | 313 | 313 | 311 | 311 | 36,000 |
| 2013/11/07 | 316 | 319 | 315 | 315 | 37,000 |
| 2013/11/06 | 315 | 320 | 313 | 315 | 85,000 |
| 2013/11/05 | 319 | 319 | 315 | 318 | 32,000 |
| 2013/11/01 | 322 | 322 | 314 | 315 | 82,000 |
| 2013/10/31 | 324 | 325 | 320 | 322 | 84,000 |
| 2013/10/30 | 331 | 334 | 325 | 325 | 227,000 |
| 2013/10/29 | 330 | 330 | 326 | 327 | 41,000 |
| 2013/10/28 | 326 | 328 | 325 | 328 | 33,000 |
| 2013/10/25 | 325 | 328 | 323 | 325 | 32,000 |
| 2013/10/24 | 324 | 329 | 319 | 329 | 48,000 |
| 2013/10/23 | 324 | 327 | 322 | 324 | 49,000 |
| 2013/10/22 | 319 | 326 | 319 | 324 | 45,000 |
| 2013/10/21 | 323 | 325 | 321 | 322 | 17,000 |
| 2013/10/18 | 322 | 324 | 320 | 323 | 76,000 |
| 2013/10/17 | 327 | 327 | 318 | 322 | 39,000 |
| 2013/10/16 | 319 | 322 | 316 | 322 | 29,000 |
| 2013/10/15 | 321 | 323 | 317 | 318 | 32,000 |
| 2013/10/11 | 328 | 328 | 320 | 321 | 82,000 |
| 2013/10/10 | 322 | 324 | 316 | 321 | 59,000 |
| 2013/10/09 | 314 | 322 | 312 | 322 | 70,000 |
| 2013/10/08 | 313 | 315 | 312 | 314 | 39,000 |
| 2013/10/07 | 320 | 320 | 311 | 317 | 52,000 |
| 2013/10/04 | 324 | 325 | 318 | 320 | 36,000 |
| 2013/10/03 | 324 | 329 | 317 | 322 | 70,000 |
| 2013/10/02 | 348 | 348 | 317 | 329 | 465,000 |
| 2013/10/01 | 340 | 348 | 337 | 347 | 105,000 |
| 2013/09/30 | 338 | 340 | 336 | 340 | 23,000 |
| 2013/09/27 | 334 | 339 | 332 | 338 | 31,000 |
| 2013/09/26 | 336 | 337 | 334 | 336 | 25,000 |
| 2013/09/25 | 343 | 343 | 335 | 336 | 22,000 |
| 2013/09/24 | 347 | 347 | 335 | 343 | 34,000 |
| 2013/09/20 | 344 | 347 | 341 | 347 | 38,000 |
| 2013/09/19 | 345 | 345 | 335 | 342 | 84,000 |
| 2013/09/18 | 344 | 345 | 342 | 345 | 45,000 |
| 2013/09/17 | 337 | 340 | 336 | 339 | 74,000 |
| 2013/09/13 | 335 | 335 | 328 | 331 | 85,000 |
| 2013/09/12 | 326 | 332 | 326 | 327 | 56,000 |
| 2013/09/11 | 322 | 331 | 321 | 330 | 121,000 |
| 2013/09/10 | 329 | 329 | 322 | 324 | 48,000 |
| 2013/09/09 | 328 | 329 | 320 | 327 | 164,000 |
| 2013/09/06 | 318 | 318 | 313 | 315 | 77,000 |
| 2013/09/05 | 314 | 318 | 314 | 318 | 60,000 |
| 2013/09/04 | 308 | 315 | 308 | 312 | 88,000 |
| 2013/09/03 | 319 | 320 | 312 | 316 | 129,000 |
| 2013/09/02 | 297 | 309 | 296 | 308 | 132,000 |
| 2013/08/30 | 301 | 310 | 288 | 297 | 363,000 |
| 2013/08/29 | 312 | 319 | 297 | 297 | 379,000 |
| 2013/08/28 | 321 | 321 | 305 | 312 | 264,000 |
| 2013/08/27 | 330 | 332 | 325 | 329 | 80,000 |
| 2013/08/26 | 338 | 339 | 333 | 335 | 49,000 |
| 2013/08/23 | 340 | 343 | 337 | 339 | 79,000 |
| 2013/08/22 | 348 | 348 | 327 | 337 | 147,000 |
| 2013/08/21 | 364 | 364 | 345 | 348 | 140,000 |
| 2013/08/20 | 367 | 367 | 359 | 360 | 36,000 |
| 2013/08/19 | 365 | 368 | 358 | 368 | 46,000 |
| 2013/08/16 | 358 | 365 | 356 | 365 | 145,000 |
| 2013/08/15 | 366 | 373 | 365 | 370 | 33,000 |
| 2013/08/14 | 351 | 374 | 351 | 374 | 100,000 |
| 2013/08/13 | 349 | 352 | 340 | 349 | 95,000 |
| 2013/08/12 | 354 | 356 | 340 | 354 | 165,000 |
| 2013/08/09 | 379 | 387 | 360 | 362 | 82,000 |
| 2013/08/08 | 381 | 388 | 375 | 375 | 115,000 |
| 2013/08/07 | 385 | 385 | 378 | 382 | 49,000 |
| 2013/08/06 | 385 | 387 | 382 | 386 | 79,000 |
| 2013/08/05 | 373 | 384 | 373 | 382 | 111,000 |
| 2013/08/02 | 363 | 374 | 363 | 370 | 55,000 |
| 2013/08/01 | 353 | 360 | 350 | 360 | 38,000 |
| 2013/07/31 | 353 | 357 | 353 | 355 | 16,000 |
| 2013/07/30 | 350 | 358 | 346 | 358 | 38,000 |
| 2013/07/29 | 360 | 360 | 346 | 352 | 52,000 |
| 2013/07/26 | 370 | 370 | 359 | 363 | 62,000 |
| 2013/07/25 | 377 | 379 | 375 | 375 | 32,000 |
| 2013/07/24 | 376 | 380 | 375 | 380 | 49,000 |
| 2013/07/23 | 378 | 380 | 376 | 380 | 27,000 |
| 2013/07/22 | 376 | 381 | 375 | 378 | 55,000 |
| 2013/07/19 | 379 | 383 | 375 | 376 | 98,000 |
| 2013/07/18 | 382 | 384 | 378 | 381 | 35,000 |
| 2013/07/17 | 388 | 390 | 375 | 383 | 95,000 |
| 2013/07/16 | 387 | 388 | 382 | 385 | 42,000 |
| 2013/07/12 | 388 | 390 | 381 | 382 | 56,000 |
| 2013/07/11 | 380 | 386 | 377 | 385 | 60,000 |
| 2013/07/10 | 387 | 387 | 370 | 379 | 162,000 |
| 2013/07/09 | 398 | 398 | 380 | 391 | 50,000 |
| 2013/07/08 | 395 | 400 | 387 | 393 | 89,000 |
| 2013/07/05 | 381 | 395 | 379 | 395 | 129,000 |
| 2013/07/04 | 371 | 380 | 357 | 375 | 127,000 |
| 2013/07/03 | 384 | 384 | 359 | 370 | 133,000 |
| 2013/07/02 | 376 | 383 | 373 | 381 | 116,000 |
| 2013/07/01 | 371 | 377 | 368 | 377 | 93,000 |
| 2013/06/28 | 352 | 378 | 352 | 375 | 81,000 |
| 2013/06/27 | 332 | 346 | 320 | 345 | 108,000 |
| 2013/06/26 | 349 | 355 | 334 | 337 | 200,000 |
| 2013/06/25 | 371 | 373 | 350 | 352 | 522,000 |
| 2013/06/24 | 385 | 385 | 376 | 376 | 74,000 |
| 2013/06/21 | 380 | 385 | 372 | 385 | 120,000 |
| 2013/06/20 | 390 | 398 | 388 | 393 | 44,000 |
| 2013/06/19 | 400 | 400 | 388 | 397 | 146,000 |
| 2013/06/18 | 377 | 393 | 370 | 392 | 207,000 |
| 2013/06/17 | 354 | 373 | 353 | 373 | 76,000 |
| 2013/06/14 | 352 | 360 | 350 | 353 | 63,000 |
| 2013/06/13 | 345 | 348 | 341 | 341 | 86,000 |
| 2013/06/12 | 343 | 349 | 341 | 349 | 70,000 |
| 2013/06/11 | 351 | 357 | 340 | 352 | 134,000 |
| 2013/06/10 | 349 | 350 | 337 | 348 | 103,000 |
| 2013/06/07 | 336 | 345 | 303 | 321 | 330,000 |
| 2013/06/06 | 367 | 372 | 339 | 346 | 249,000 |
| 2013/06/05 | 385 | 400 | 380 | 385 | 112,000 |
| 2013/06/04 | 369 | 387 | 354 | 387 | 215,000 |
| 2013/06/03 | 352 | 370 | 352 | 355 | 166,000 |
| 2013/05/31 | 347 | 365 | 347 | 365 | 151,000 |
| 2013/05/30 | 362 | 364 | 340 | 343 | 284,000 |
| 2013/05/29 | 359 | 380 | 356 | 362 | 247,000 |
| 2013/05/28 | 345 | 359 | 345 | 352 | 342,000 |
| 2013/05/27 | 350 | 359 | 336 | 359 | 335,000 |
| 2013/05/24 | 387 | 394 | 346 | 368 | 615,000 |
| 2013/05/23 | 431 | 432 | 375 | 386 | 445,000 |
| 2013/05/22 | 439 | 443 | 430 | 434 | 84,000 |
| 2013/05/21 | 451 | 451 | 430 | 445 | 65,000 |
| 2013/05/20 | 464 | 467 | 448 | 450 | 118,000 |
| 2013/05/17 | 416 | 463 | 416 | 453 | 129,000 |
| 2013/05/16 | 432 | 446 | 401 | 438 | 334,000 |
| 2013/05/15 | 459 | 460 | 437 | 447 | 406,000 |
| 2013/05/14 | 470 | 474 | 465 | 469 | 176,000 |
| 2013/05/13 | 486 | 486 | 450 | 486 | 522,000 |
| 2013/05/10 | 478 | 486 | 472 | 486 | 98,000 |
| 2013/05/09 | 485 | 489 | 475 | 475 | 131,000 |
| 2013/05/08 | 491 | 494 | 478 | 485 | 162,000 |
| 2013/05/07 | 496 | 498 | 490 | 494 | 131,000 |
| 2013/05/02 | 496 | 499 | 480 | 485 | 94,000 |
| 2013/05/01 | 485 | 501 | 481 | 498 | 235,000 |
| 2013/04/30 | 476 | 485 | 473 | 481 | 105,000 |
| 2013/04/26 | 481 | 483 | 470 | 480 | 171,000 |
| 2013/04/25 | 481 | 485 | 475 | 483 | 231,000 |
| 2013/04/24 | 498 | 498 | 487 | 488 | 141,000 |
| 2013/04/23 | 499 | 500 | 486 | 500 | 201,000 |
| 2013/04/22 | 496 | 508 | 483 | 503 | 754,000 |
| 2013/04/19 | 450 | 499 | 440 | 499 | 1,517,000 |
| 2013/04/18 | 403 | 424 | 403 | 419 | 192,000 |
| 2013/04/17 | 398 | 410 | 396 | 410 | 241,000 |
| 2013/04/16 | 357 | 390 | 356 | 390 | 273,000 |
| 2013/04/15 | 385 | 386 | 371 | 376 | 175,000 |
| 2013/04/12 | 391 | 397 | 384 | 387 | 101,000 |
| 2013/04/11 | 408 | 408 | 374 | 391 | 336,000 |
| 2013/04/10 | 401 | 426 | 395 | 401 | 212,000 |
| 2013/04/09 | 450 | 450 | 399 | 401 | 734,000 |
| 2013/04/08 | 385 | 419 | 385 | 419 | 477,000 |
| 2013/04/05 | 403 | 405 | 368 | 370 | 729,000 |
| 2013/04/04 | 342 | 365 | 332 | 365 | 236,000 |
| 2013/04/03 | 360 | 365 | 347 | 351 | 220,000 |
| 2013/04/02 | 310 | 346 | 285 | 339 | 403,000 |
| 2013/04/01 | 370 | 370 | 316 | 325 | 398,000 |
| 2013/03/29 | 391 | 395 | 355 | 376 | 421,000 |
| 2013/03/28 | 341 | 387 | 335 | 387 | 547,000 |
| 2013/03/27 | 344 | 349 | 330 | 347 | 212,000 |
| 2013/03/27 | 1 -> 2.00 分割 | ||||
| 2013/03/26 | 655 | 668 | 646 | 655 | 129,000 |
| 2013/03/25 | 669 | 691 | 660 | 679 | 181,000 |
| 2013/03/22 | 638 | 654 | 615 | 650 | 147,000 |
| 2013/03/21 | 654 | 663 | 642 | 644 | 212,000 |
| 2013/03/19 | 639 | 650 | 632 | 636 | 262,000 |
| 2013/03/18 | 578 | 618 | 578 | 602 | 325,000 |
| 2013/03/15 | 560 | 575 | 550 | 565 | 218,000 |
| 2013/03/14 | 516 | 551 | 516 | 549 | 145,000 |
| 2013/03/13 | 499 | 515 | 497 | 514 | 97,000 |
| 2013/03/12 | 526 | 526 | 486 | 500 | 252,000 |
| 2013/03/11 | 555 | 555 | 520 | 535 | 161,000 |
| 2013/03/08 | 528 | 538 | 516 | 538 | 244,000 |
| 2013/03/07 | 511 | 529 | 503 | 522 | 150,000 |
| 2013/03/06 | 484 | 500 | 484 | 500 | 125,000 |
| 2013/03/05 | 498 | 499 | 476 | 480 | 105,000 |
| 2013/03/04 | 498 | 509 | 482 | 489 | 220,000 |
| 2013/03/01 | 462 | 478 | 462 | 474 | 254,000 |
| 2013/02/28 | 450 | 464 | 431 | 457 | 548,000 |
| 2013/02/27 | 408 | 415 | 404 | 414 | 83,000 |
| 2013/02/26 | 400 | 405 | 399 | 403 | 36,000 |
| 2013/02/25 | 410 | 410 | 397 | 401 | 54,000 |
| 2013/02/22 | 398 | 399 | 393 | 398 | 31,000 |
| 2013/02/21 | 404 | 404 | 400 | 402 | 23,000 |
| 2013/02/20 | 390 | 410 | 389 | 401 | 162,000 |
| 2013/02/19 | 385 | 388 | 381 | 382 | 38,000 |
| 2013/02/18 | 380 | 390 | 380 | 390 | 36,000 |
| 2013/02/15 | 387 | 387 | 377 | 378 | 39,000 |
| 2013/02/14 | 382 | 388 | 382 | 388 | 36,000 |
| 2013/02/13 | 389 | 397 | 380 | 380 | 96,000 |
| 2013/02/12 | 404 | 405 | 387 | 392 | 106,000 |
| 2013/02/08 | 390 | 430 | 382 | 392 | 788,000 |
| 2013/02/07 | 353 | 353 | 350 | 350 | 30,000 |
| 2013/02/06 | 356 | 357 | 351 | 354 | 61,000 |
| 2013/02/05 | 355 | 355 | 347 | 352 | 24,000 |
| 2013/02/04 | 360 | 360 | 354 | 356 | 71,000 |
| 2013/02/01 | 360 | 361 | 352 | 354 | 86,000 |
| 2013/01/31 | 345 | 364 | 345 | 357 | 167,000 |
| 2013/01/30 | 333 | 339 | 330 | 338 | 77,000 |
| 2013/01/29 | 329 | 334 | 325 | 330 | 69,000 |
| 2013/01/28 | 321 | 330 | 320 | 324 | 49,000 |
| 2013/01/25 | 320 | 320 | 313 | 313 | 35,000 |
| 2013/01/24 | 319 | 320 | 312 | 320 | 27,000 |
| 2013/01/23 | 320 | 320 | 315 | 318 | 10,000 |
| 2013/01/22 | 323 | 324 | 322 | 324 | 11,000 |
| 2013/01/21 | 327 | 327 | 321 | 323 | 10,000 |
| 2013/01/18 | 317 | 326 | 317 | 325 | 18,000 |
| 2013/01/17 | 322 | 322 | 315 | 316 | 24,000 |
| 2013/01/16 | 332 | 332 | 320 | 320 | 35,000 |
| 2013/01/15 | 335 | 335 | 325 | 332 | 39,000 |
| 2013/01/11 | 325 | 325 | 319 | 321 | 39,000 |
| 2013/01/10 | 321 | 323 | 318 | 323 | 34,000 |
| 2013/01/09 | 309 | 315 | 309 | 315 | 15,000 |
| 2013/01/08 | 313 | 318 | 306 | 309 | 26,000 |
| 2013/01/07 | 316 | 325 | 315 | 318 | 31,000 |
| 2013/01/04 | 319 | 322 | 314 | 316 | 25,000 |