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 |
---|---|---|---|---|---|
2014/12/30 | 265 | 266 | 263 | 265 | 26,000 |
2014/12/29 | 268 | 268 | 252 | 265 | 34,000 |
2014/12/26 | 265 | 265 | 263 | 264 | 25,000 |
2014/12/25 | 263 | 264 | 259 | 263 | 67,000 |
2014/12/24 | 270 | 270 | 263 | 267 | 62,000 |
2014/12/22 | 270 | 270 | 264 | 268 | 47,000 |
2014/12/19 | 270 | 270 | 266 | 268 | 72,000 |
2014/12/18 | 268 | 270 | 265 | 270 | 78,000 |
2014/12/17 | 255 | 264 | 255 | 260 | 48,000 |
2014/12/16 | 259 | 261 | 254 | 259 | 151,000 |
2014/12/15 | 266 | 269 | 266 | 267 | 19,000 |
2014/12/12 | 271 | 274 | 268 | 270 | 95,000 |
2014/12/11 | 263 | 270 | 263 | 268 | 60,000 |
2014/12/10 | 264 | 268 | 262 | 262 | 66,000 |
2014/12/09 | 264 | 267 | 264 | 266 | 51,000 |
2014/12/08 | 268 | 268 | 264 | 266 | 78,000 |
2014/12/05 | 267 | 268 | 266 | 268 | 63,000 |
2014/12/04 | 268 | 268 | 265 | 267 | 59,000 |
2014/12/03 | 266 | 269 | 266 | 267 | 51,000 |
2014/12/02 | 263 | 265 | 263 | 264 | 71,000 |
2014/12/01 | 266 | 266 | 263 | 266 | 52,000 |
2014/11/28 | 265 | 265 | 263 | 264 | 52,000 |
2014/11/27 | 263 | 265 | 262 | 263 | 27,000 |
2014/11/26 | 266 | 269 | 264 | 265 | 71,000 |
2014/11/25 | 271 | 271 | 266 | 266 | 56,000 |
2014/11/21 | 261 | 270 | 261 | 269 | 97,000 |
2014/11/20 | 266 | 266 | 261 | 264 | 86,000 |
2014/11/19 | 271 | 271 | 265 | 270 | 53,000 |
2014/11/18 | 265 | 272 | 265 | 272 | 95,000 |
2014/11/17 | 274 | 274 | 262 | 263 | 167,000 |
2014/11/14 | 270 | 275 | 267 | 274 | 182,000 |
2014/11/13 | 274 | 275 | 269 | 272 | 346,000 |
2014/11/12 | 262 | 281 | 262 | 275 | 1,265,000 |
2014/11/11 | 247 | 249 | 246 | 246 | 33,000 |
2014/11/10 | 246 | 248 | 242 | 248 | 28,000 |
2014/11/07 | 252 | 252 | 245 | 246 | 129,000 |
2014/11/06 | 259 | 259 | 250 | 252 | 63,000 |
2014/11/05 | 257 | 260 | 250 | 259 | 95,000 |
2014/11/04 | 259 | 262 | 250 | 259 | 260,000 |
2014/10/31 | 244 | 255 | 244 | 255 | 149,000 |
2014/10/30 | 244 | 244 | 242 | 244 | 90,000 |
2014/10/29 | 235 | 240 | 235 | 240 | 83,000 |
2014/10/28 | 236 | 236 | 235 | 235 | 37,000 |
2014/10/27 | 237 | 238 | 234 | 236 | 28,000 |
2014/10/24 | 232 | 237 | 232 | 236 | 93,000 |
2014/10/23 | 224 | 232 | 224 | 229 | 53,000 |
2014/10/22 | 217 | 225 | 217 | 224 | 46,000 |
2014/10/21 | 218 | 219 | 216 | 217 | 34,000 |
2014/10/20 | 218 | 219 | 215 | 218 | 30,000 |
2014/10/17 | 215 | 216 | 211 | 212 | 51,000 |
2014/10/16 | 220 | 220 | 215 | 215 | 82,000 |
2014/10/15 | 220 | 224 | 220 | 222 | 44,000 |
2014/10/14 | 228 | 228 | 207 | 219 | 81,000 |
2014/10/10 | 231 | 234 | 228 | 230 | 98,000 |
2014/10/09 | 241 | 242 | 237 | 237 | 87,000 |
2014/10/08 | 244 | 244 | 240 | 240 | 61,000 |
2014/10/07 | 246 | 249 | 245 | 245 | 39,000 |
2014/10/06 | 245 | 247 | 245 | 247 | 22,000 |
2014/10/03 | 245 | 249 | 244 | 244 | 78,000 |
2014/10/02 | 251 | 252 | 247 | 248 | 130,000 |
2014/10/01 | 254 | 255 | 252 | 254 | 102,000 |
2014/09/30 | 255 | 255 | 252 | 252 | 52,000 |
2014/09/29 | 254 | 255 | 253 | 255 | 41,000 |
2014/09/26 | 251 | 255 | 251 | 254 | 61,000 |
2014/09/25 | 253 | 254 | 252 | 254 | 52,000 |
2014/09/24 | 251 | 252 | 249 | 252 | 44,000 |
2014/09/22 | 255 | 255 | 246 | 249 | 229,000 |
2014/09/19 | 260 | 260 | 254 | 255 | 133,000 |
2014/09/18 | 263 | 264 | 257 | 260 | 196,000 |
2014/09/17 | 268 | 269 | 264 | 265 | 99,000 |
2014/09/16 | 270 | 270 | 267 | 268 | 76,000 |
2014/09/12 | 270 | 272 | 270 | 270 | 59,000 |
2014/09/11 | 273 | 275 | 271 | 272 | 42,000 |
2014/09/10 | 270 | 275 | 270 | 273 | 51,000 |
2014/09/09 | 275 | 275 | 270 | 271 | 85,000 |
2014/09/08 | 274 | 275 | 273 | 274 | 26,000 |
2014/09/05 | 275 | 277 | 272 | 272 | 48,000 |
2014/09/04 | 275 | 276 | 275 | 275 | 26,000 |
2014/09/03 | 277 | 277 | 275 | 275 | 35,000 |
2014/09/02 | 274 | 276 | 272 | 276 | 124,000 |
2014/09/01 | 274 | 275 | 267 | 271 | 163,000 |
2014/08/29 | 274 | 276 | 273 | 274 | 54,000 |
2014/08/28 | 275 | 276 | 274 | 275 | 74,000 |
2014/08/27 | 276 | 277 | 275 | 275 | 30,000 |
2014/08/26 | 280 | 280 | 274 | 276 | 97,000 |
2014/08/25 | 278 | 279 | 277 | 278 | 54,000 |
2014/08/22 | 281 | 281 | 277 | 277 | 55,000 |
2014/08/21 | 281 | 281 | 279 | 280 | 78,000 |
2014/08/20 | 279 | 281 | 278 | 280 | 129,000 |
2014/08/19 | 278 | 278 | 277 | 277 | 37,000 |
2014/08/18 | 278 | 279 | 276 | 276 | 92,000 |
2014/08/15 | 278 | 280 | 277 | 277 | 120,000 |
2014/08/14 | 277 | 281 | 277 | 279 | 165,000 |
2014/08/13 | 278 | 290 | 275 | 277 | 683,000 |
2014/08/12 | 320 | 320 | 308 | 311 | 67,000 |
2014/08/11 | 313 | 320 | 312 | 320 | 67,000 |
2014/08/08 | 317 | 321 | 308 | 311 | 75,000 |
2014/08/07 | 312 | 325 | 309 | 323 | 92,000 |
2014/08/06 | 317 | 319 | 310 | 311 | 51,000 |
2014/08/05 | 316 | 319 | 316 | 317 | 17,000 |
2014/08/04 | 322 | 322 | 317 | 317 | 50,000 |
2014/08/01 | 323 | 323 | 318 | 319 | 32,000 |
2014/07/31 | 325 | 325 | 322 | 323 | 23,000 |
2014/07/30 | 321 | 325 | 321 | 324 | 25,000 |
2014/07/29 | 326 | 326 | 323 | 325 | 24,000 |
2014/07/28 | 325 | 325 | 323 | 325 | 28,000 |
2014/07/25 | 326 | 327 | 324 | 325 | 19,000 |
2014/07/24 | 328 | 329 | 322 | 325 | 41,000 |
2014/07/23 | 328 | 330 | 328 | 329 | 22,000 |
2014/07/22 | 327 | 329 | 327 | 328 | 13,000 |
2014/07/18 | 328 | 328 | 323 | 327 | 40,000 |
2014/07/17 | 333 | 334 | 329 | 331 | 41,000 |
2014/07/16 | 336 | 337 | 332 | 333 | 12,000 |
2014/07/15 | 330 | 340 | 330 | 337 | 89,000 |
2014/07/14 | 330 | 330 | 328 | 328 | 16,000 |
2014/07/11 | 329 | 334 | 329 | 330 | 49,000 |
2014/07/10 | 330 | 338 | 329 | 333 | 81,000 |
2014/07/09 | 339 | 339 | 334 | 335 | 37,000 |
2014/07/08 | 336 | 340 | 334 | 340 | 53,000 |
2014/07/07 | 340 | 340 | 335 | 337 | 19,000 |
2014/07/04 | 342 | 342 | 338 | 340 | 36,000 |
2014/07/03 | 341 | 341 | 338 | 340 | 43,000 |
2014/07/02 | 339 | 341 | 338 | 341 | 56,000 |
2014/07/01 | 338 | 340 | 335 | 339 | 76,000 |
2014/06/30 | 336 | 339 | 335 | 339 | 61,000 |
2014/06/27 | 335 | 336 | 333 | 336 | 101,000 |
2014/06/26 | 337 | 337 | 332 | 335 | 223,000 |
2014/06/25 | 342 | 343 | 338 | 339 | 608,000 |
2014/06/24 | 344 | 345 | 343 | 343 | 147,000 |
2014/06/23 | 343 | 345 | 343 | 345 | 87,000 |
2014/06/20 | 344 | 346 | 342 | 343 | 103,000 |
2014/06/19 | 344 | 345 | 343 | 344 | 63,000 |
2014/06/18 | 342 | 344 | 341 | 342 | 45,000 |
2014/06/17 | 343 | 345 | 338 | 341 | 95,000 |
2014/06/16 | 346 | 347 | 344 | 344 | 65,000 |
2014/06/13 | 340 | 346 | 337 | 345 | 131,000 |
2014/06/12 | 338 | 341 | 337 | 339 | 34,000 |
2014/06/11 | 338 | 343 | 338 | 339 | 59,000 |
2014/06/10 | 344 | 345 | 336 | 338 | 78,000 |
2014/06/09 | 345 | 345 | 342 | 343 | 87,000 |
2014/06/06 | 340 | 342 | 339 | 340 | 113,000 |
2014/06/05 | 338 | 339 | 338 | 338 | 22,000 |
2014/06/04 | 337 | 338 | 336 | 338 | 28,000 |
2014/06/03 | 343 | 343 | 336 | 338 | 40,000 |
2014/06/02 | 334 | 340 | 334 | 340 | 48,000 |
2014/05/30 | 337 | 337 | 333 | 334 | 34,000 |
2014/05/29 | 336 | 338 | 333 | 335 | 35,000 |
2014/05/28 | 339 | 339 | 333 | 337 | 62,000 |
2014/05/27 | 329 | 338 | 329 | 338 | 76,000 |
2014/05/26 | 329 | 330 | 327 | 329 | 15,000 |
2014/05/23 | 326 | 328 | 322 | 327 | 39,000 |
2014/05/22 | 322 | 324 | 318 | 321 | 39,000 |
2014/05/21 | 318 | 318 | 313 | 315 | 31,000 |
2014/05/20 | 320 | 321 | 318 | 319 | 28,000 |
2014/05/19 | 325 | 325 | 321 | 321 | 25,000 |
2014/05/16 | 329 | 329 | 322 | 322 | 74,000 |
2014/05/15 | 326 | 331 | 326 | 329 | 79,000 |
2014/05/14 | 350 | 350 | 330 | 334 | 105,000 |
2014/05/13 | 341 | 351 | 341 | 347 | 97,000 |
2014/05/12 | 346 | 349 | 341 | 341 | 51,000 |
2014/05/09 | 348 | 350 | 345 | 349 | 101,000 |
2014/05/08 | 335 | 350 | 333 | 346 | 170,000 |
2014/05/07 | 331 | 334 | 329 | 332 | 105,000 |
2014/05/02 | 327 | 330 | 327 | 329 | 40,000 |
2014/05/01 | 323 | 327 | 322 | 327 | 46,000 |
2014/04/30 | 316 | 322 | 316 | 318 | 70,000 |
2014/04/28 | 320 | 323 | 313 | 313 | 112,000 |
2014/04/25 | 323 | 324 | 320 | 324 | 59,000 |
2014/04/24 | 323 | 323 | 319 | 322 | 31,000 |
2014/04/23 | 323 | 323 | 318 | 323 | 29,000 |
2014/04/22 | 322 | 323 | 319 | 319 | 35,000 |
2014/04/21 | 319 | 320 | 318 | 319 | 25,000 |
2014/04/18 | 321 | 325 | 320 | 324 | 44,000 |
2014/04/17 | 320 | 326 | 319 | 321 | 41,000 |
2014/04/16 | 315 | 324 | 315 | 320 | 47,000 |
2014/04/15 | 310 | 315 | 310 | 313 | 29,000 |
2014/04/14 | 307 | 314 | 307 | 308 | 49,000 |
2014/04/11 | 305 | 309 | 304 | 307 | 76,000 |
2014/04/10 | 315 | 315 | 311 | 313 | 44,000 |
2014/04/09 | 322 | 323 | 310 | 311 | 116,000 |
2014/04/08 | 327 | 330 | 325 | 326 | 86,000 |
2014/04/07 | 332 | 332 | 328 | 330 | 22,000 |
2014/04/04 | 333 | 334 | 329 | 332 | 50,000 |
2014/04/03 | 333 | 333 | 325 | 330 | 52,000 |
2014/04/02 | 334 | 337 | 328 | 333 | 99,000 |
2014/04/01 | 326 | 333 | 323 | 331 | 242,000 |
2014/03/31 | 320 | 328 | 320 | 326 | 68,000 |
2014/03/28 | 311 | 320 | 308 | 320 | 90,000 |
2014/03/27 | 308 | 308 | 301 | 304 | 117,000 |
2014/03/26 | 305 | 308 | 301 | 304 | 108,000 |
2014/03/25 | 304 | 304 | 296 | 301 | 80,000 |
2014/03/24 | 301 | 306 | 298 | 299 | 82,000 |
2014/03/20 | 302 | 302 | 296 | 296 | 57,000 |
2014/03/19 | 303 | 306 | 298 | 305 | 85,000 |
2014/03/18 | 301 | 304 | 299 | 304 | 36,000 |
2014/03/17 | 302 | 302 | 297 | 301 | 23,000 |
2014/03/14 | 312 | 314 | 303 | 303 | 149,000 |
2014/03/13 | 314 | 314 | 311 | 313 | 19,000 |
2014/03/12 | 315 | 315 | 314 | 314 | 16,000 |
2014/03/11 | 318 | 319 | 317 | 317 | 13,000 |
2014/03/10 | 320 | 320 | 318 | 319 | 21,000 |
2014/03/07 | 323 | 323 | 319 | 320 | 23,000 |
2014/03/06 | 317 | 323 | 317 | 321 | 71,000 |
2014/03/05 | 315 | 319 | 315 | 316 | 56,000 |
2014/03/04 | 304 | 313 | 304 | 313 | 62,000 |
2014/03/03 | 308 | 309 | 307 | 308 | 35,000 |
2014/02/28 | 319 | 319 | 309 | 311 | 109,000 |
2014/02/27 | 315 | 318 | 313 | 317 | 78,000 |
2014/02/26 | 311 | 318 | 311 | 316 | 81,000 |
2014/02/25 | 309 | 314 | 308 | 314 | 95,000 |
2014/02/24 | 306 | 310 | 306 | 306 | 25,000 |
2014/02/21 | 299 | 311 | 299 | 311 | 60,000 |
2014/02/20 | 308 | 309 | 296 | 299 | 57,000 |
2014/02/19 | 306 | 308 | 305 | 308 | 16,000 |
2014/02/18 | 300 | 306 | 298 | 306 | 44,000 |
2014/02/17 | 307 | 307 | 298 | 300 | 67,000 |
2014/02/14 | 306 | 306 | 297 | 301 | 34,000 |
2014/02/13 | 310 | 312 | 301 | 304 | 74,000 |
2014/02/12 | 304 | 309 | 304 | 304 | 45,000 |
2014/02/10 | 305 | 306 | 298 | 300 | 45,000 |
2014/02/07 | 296 | 306 | 296 | 297 | 28,000 |
2014/02/06 | 289 | 290 | 285 | 290 | 39,000 |
2014/02/05 | 287 | 293 | 282 | 284 | 77,000 |
2014/02/04 | 285 | 291 | 277 | 280 | 280,000 |
2014/02/03 | 302 | 307 | 297 | 298 | 85,000 |
2014/01/31 | 315 | 316 | 298 | 305 | 148,000 |
2014/01/30 | 313 | 313 | 310 | 312 | 29,000 |
2014/01/29 | 318 | 325 | 317 | 323 | 88,000 |
2014/01/28 | 308 | 315 | 308 | 310 | 51,000 |
2014/01/27 | 310 | 310 | 303 | 308 | 91,000 |
2014/01/24 | 325 | 325 | 320 | 322 | 69,000 |
2014/01/23 | 334 | 335 | 329 | 329 | 34,000 |
2014/01/22 | 331 | 334 | 328 | 332 | 80,000 |
2014/01/21 | 336 | 337 | 333 | 333 | 58,000 |
2014/01/20 | 334 | 338 | 333 | 334 | 125,000 |
2014/01/17 | 325 | 331 | 323 | 329 | 93,000 |
2014/01/16 | 319 | 325 | 318 | 325 | 236,000 |
2014/01/15 | 312 | 320 | 312 | 319 | 97,000 |
2014/01/14 | 310 | 315 | 308 | 312 | 53,000 |
2014/01/10 | 315 | 315 | 310 | 314 | 81,000 |
2014/01/09 | 317 | 317 | 314 | 316 | 89,000 |
2014/01/08 | 305 | 317 | 304 | 314 | 211,000 |
2014/01/07 | 300 | 303 | 300 | 301 | 167,000 |
2014/01/06 | 301 | 302 | 299 | 299 | 108,000 |