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 |
|---|---|---|---|---|---|
| 2005/12/30 | 344 | 352 | 344 | 350 | 41,000 |
| 2005/12/29 | 348 | 352 | 343 | 352 | 81,000 |
| 2005/12/28 | 350 | 350 | 341 | 346 | 112,000 |
| 2005/12/27 | 352 | 354 | 345 | 347 | 77,000 |
| 2005/12/26 | 358 | 358 | 352 | 352 | 144,000 |
| 2005/12/22 | 352 | 355 | 350 | 352 | 237,000 |
| 2005/12/21 | 350 | 351 | 346 | 346 | 90,000 |
| 2005/12/20 | 353 | 355 | 346 | 346 | 117,000 |
| 2005/12/19 | 355 | 355 | 348 | 353 | 267,000 |
| 2005/12/16 | 352 | 352 | 341 | 345 | 170,000 |
| 2005/12/15 | 350 | 361 | 350 | 353 | 112,000 |
| 2005/12/14 | 352 | 355 | 340 | 349 | 264,000 |
| 2005/12/13 | 365 | 366 | 357 | 360 | 224,000 |
| 2005/12/12 | 377 | 377 | 363 | 370 | 433,000 |
| 2005/12/09 | 377 | 377 | 355 | 363 | 353,000 |
| 2005/12/08 | 371 | 378 | 350 | 353 | 1,031,000 |
| 2005/12/07 | 330 | 363 | 330 | 359 | 890,000 |
| 2005/12/06 | 316 | 322 | 314 | 320 | 240,000 |
| 2005/12/05 | 316 | 318 | 314 | 316 | 149,000 |
| 2005/12/02 | 315 | 316 | 312 | 314 | 210,000 |
| 2005/12/01 | 302 | 309 | 302 | 309 | 88,000 |
| 2005/11/30 | 297 | 302 | 297 | 301 | 106,000 |
| 2005/11/29 | 297 | 302 | 297 | 299 | 137,000 |
| 2005/11/28 | 306 | 306 | 300 | 303 | 74,000 |
| 2005/11/25 | 310 | 310 | 290 | 306 | 174,000 |
| 2005/11/24 | 313 | 316 | 310 | 310 | 164,000 |
| 2005/11/22 | 320 | 320 | 312 | 314 | 163,000 |
| 2005/11/21 | 330 | 330 | 321 | 321 | 116,000 |
| 2005/11/18 | 330 | 332 | 323 | 330 | 159,000 |
| 2005/11/17 | 345 | 345 | 337 | 344 | 73,000 |
| 2005/11/16 | 341 | 347 | 340 | 345 | 55,000 |
| 2005/11/15 | 354 | 354 | 342 | 342 | 22,000 |
| 2005/11/14 | 352 | 355 | 352 | 352 | 22,000 |
| 2005/11/11 | 340 | 353 | 340 | 352 | 28,000 |
| 2005/11/10 | 354 | 359 | 346 | 348 | 14,000 |
| 2005/11/09 | 369 | 369 | 350 | 351 | 40,000 |
| 2005/11/08 | 375 | 375 | 362 | 364 | 29,000 |
| 2005/11/07 | 381 | 383 | 352 | 375 | 76,000 |
| 2005/11/04 | 371 | 380 | 371 | 376 | 65,000 |
| 2005/11/02 | 384 | 389 | 370 | 370 | 160,000 |
| 2005/11/01 | 354 | 379 | 354 | 379 | 275,000 |
| 2005/10/31 | 338 | 355 | 336 | 344 | 113,000 |
| 2005/10/28 | 330 | 334 | 326 | 333 | 36,000 |
| 2005/10/27 | 324 | 329 | 324 | 326 | 21,000 |
| 2005/10/26 | 318 | 320 | 315 | 320 | 41,000 |
| 2005/10/25 | 319 | 319 | 318 | 318 | 12,000 |
| 2005/10/24 | 320 | 321 | 319 | 319 | 16,000 |
| 2005/10/21 | 328 | 328 | 317 | 320 | 28,000 |
| 2005/10/20 | 316 | 325 | 316 | 324 | 26,000 |
| 2005/10/19 | 317 | 321 | 315 | 316 | 32,000 |
| 2005/10/18 | 320 | 320 | 315 | 317 | 8,000 |
| 2005/10/17 | 325 | 325 | 316 | 316 | 20,000 |
| 2005/10/14 | 323 | 325 | 320 | 320 | 13,000 |
| 2005/10/13 | 316 | 323 | 315 | 323 | 24,000 |
| 2005/10/12 | 312 | 318 | 310 | 313 | 20,000 |
| 2005/10/11 | 315 | 317 | 310 | 311 | 19,000 |
| 2005/10/07 | 311 | 317 | 310 | 311 | 38,000 |
| 2005/10/06 | 322 | 322 | 310 | 320 | 23,000 |
| 2005/10/05 | 330 | 330 | 322 | 322 | 27,000 |
| 2005/10/04 | 349 | 349 | 330 | 333 | 32,000 |
| 2005/10/03 | 350 | 350 | 331 | 338 | 17,000 |
| 2005/09/30 | 346 | 346 | 335 | 344 | 29,000 |
| 2005/09/29 | 360 | 370 | 343 | 344 | 148,000 |
| 2005/09/28 | 324 | 346 | 321 | 346 | 110,000 |
| 2005/09/27 | 309 | 324 | 309 | 316 | 94,000 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 940 | 948 | 925 | 925 | 178,000 |
| 2005/09/22 | 926 | 939 | 926 | 935 | 96,000 |
| 2005/09/21 | 936 | 940 | 919 | 922 | 113,000 |
| 2005/09/20 | 915 | 919 | 915 | 919 | 40,000 |
| 2005/09/16 | 908 | 917 | 907 | 914 | 55,000 |
| 2005/09/15 | 914 | 914 | 904 | 906 | 64,000 |
| 2005/09/14 | 915 | 915 | 910 | 913 | 44,000 |
| 2005/09/13 | 920 | 920 | 914 | 915 | 62,000 |
| 2005/09/12 | 922 | 929 | 911 | 922 | 68,000 |
| 2005/09/09 | 923 | 930 | 913 | 929 | 106,000 |
| 2005/09/08 | 949 | 949 | 920 | 930 | 323,000 |
| 2005/09/07 | 1,000 | 1,005 | 974 | 985 | 216,000 |
| 2005/09/06 | 948 | 948 | 930 | 930 | 23,000 |
| 2005/09/05 | 945 | 950 | 931 | 939 | 36,000 |
| 2005/09/02 | 935 | 949 | 935 | 949 | 111,000 |
| 2005/09/01 | 930 | 932 | 917 | 930 | 31,000 |
| 2005/08/31 | 912 | 935 | 911 | 927 | 41,000 |
| 2005/08/30 | 910 | 911 | 909 | 911 | 28,000 |
| 2005/08/29 | 900 | 900 | 895 | 900 | 17,000 |
| 2005/08/26 | 901 | 910 | 901 | 901 | 18,000 |
| 2005/08/25 | 905 | 905 | 900 | 901 | 33,000 |
| 2005/08/24 | 911 | 920 | 901 | 905 | 51,000 |
| 2005/08/23 | 940 | 949 | 916 | 920 | 150,000 |
| 2005/08/22 | 924 | 939 | 901 | 910 | 210,000 |
| 2005/08/19 | 860 | 860 | 843 | 854 | 52,000 |
| 2005/08/18 | 890 | 890 | 865 | 875 | 44,000 |
| 2005/08/17 | 899 | 899 | 890 | 890 | 22,000 |
| 2005/08/16 | 885 | 900 | 877 | 900 | 18,000 |
| 2005/08/15 | 885 | 890 | 881 | 885 | 9,000 |
| 2005/08/12 | 900 | 900 | 880 | 898 | 28,000 |
| 2005/08/11 | 910 | 910 | 895 | 900 | 39,000 |
| 2005/08/10 | 895 | 895 | 890 | 890 | 16,000 |
| 2005/08/09 | 890 | 900 | 890 | 895 | 15,000 |
| 2005/08/08 | 875 | 880 | 875 | 880 | 4,000 |
| 2005/08/05 | 875 | 875 | 865 | 865 | 9,000 |
| 2005/08/04 | 894 | 894 | 865 | 880 | 21,000 |
| 2005/08/03 | 903 | 904 | 884 | 885 | 24,000 |
| 2005/08/02 | 912 | 915 | 901 | 903 | 22,000 |
| 2005/08/01 | 900 | 930 | 900 | 912 | 47,000 |
| 2005/07/29 | 900 | 905 | 895 | 899 | 27,000 |
| 2005/07/28 | 901 | 901 | 881 | 895 | 14,000 |
| 2005/07/27 | 907 | 912 | 900 | 900 | 31,000 |
| 2005/07/26 | 909 | 915 | 909 | 912 | 17,000 |
| 2005/07/25 | 929 | 930 | 910 | 919 | 20,000 |
| 2005/07/22 | 923 | 930 | 901 | 930 | 32,000 |
| 2005/07/21 | 934 | 934 | 920 | 931 | 10,000 |
| 2005/07/20 | 933 | 939 | 917 | 934 | 19,000 |
| 2005/07/19 | 905 | 923 | 902 | 923 | 20,000 |
| 2005/07/15 | 960 | 960 | 911 | 925 | 78,000 |
| 2005/07/14 | 885 | 934 | 880 | 934 | 148,000 |
| 2005/07/13 | 866 | 870 | 850 | 866 | 34,000 |
| 2005/07/12 | 871 | 871 | 867 | 867 | 21,000 |
| 2005/07/11 | 889 | 889 | 870 | 870 | 34,000 |
| 2005/07/08 | 854 | 887 | 854 | 879 | 33,000 |
| 2005/07/07 | 833 | 854 | 830 | 854 | 23,000 |
| 2005/07/06 | 825 | 830 | 824 | 830 | 23,000 |
| 2005/07/05 | 810 | 820 | 809 | 820 | 35,000 |
| 2005/07/04 | 810 | 813 | 809 | 812 | 15,000 |
| 2005/07/01 | 816 | 816 | 808 | 814 | 11,000 |
| 2005/06/30 | 820 | 820 | 806 | 816 | 14,000 |
| 2005/06/29 | 835 | 840 | 825 | 840 | 3,000 |
| 2005/06/28 | 823 | 849 | 823 | 841 | 4,000 |
| 2005/06/27 | 799 | 810 | 799 | 810 | 9,000 |
| 2005/06/24 | 857 | 857 | 801 | 823 | 47,000 |
| 2005/06/23 | 877 | 877 | 835 | 861 | 26,000 |
| 2005/06/22 | 878 | 890 | 877 | 885 | 31,000 |
| 2005/06/21 | 880 | 884 | 874 | 876 | 63,000 |
| 2005/06/20 | 835 | 880 | 830 | 880 | 53,000 |
| 2005/06/17 | 810 | 820 | 802 | 820 | 39,000 |
| 2005/06/16 | 810 | 810 | 800 | 801 | 21,000 |
| 2005/06/15 | 790 | 805 | 782 | 805 | 75,000 |
| 2005/06/14 | 800 | 805 | 781 | 785 | 51,000 |
| 2005/06/13 | 811 | 820 | 780 | 795 | 135,000 |
| 2005/06/10 | 750 | 800 | 750 | 761 | 78,000 |
| 2005/06/09 | 695 | 728 | 695 | 728 | 63,000 |
| 2005/06/08 | 675 | 688 | 675 | 682 | 27,000 |
| 2005/06/07 | 625 | 668 | 625 | 668 | 36,000 |
| 2005/06/06 | 629 | 644 | 629 | 644 | 11,000 |
| 2005/06/03 | 614 | 620 | 614 | 620 | 7,000 |
| 2005/06/02 | 601 | 609 | 601 | 609 | 4,000 |
| 2005/06/01 | 607 | 609 | 600 | 600 | 10,000 |
| 2005/05/31 | 608 | 608 | 601 | 601 | 6,000 |
| 2005/05/30 | 611 | 611 | 590 | 609 | 11,000 |
| 2005/05/27 | 607 | 607 | 607 | 607 | 1,000 |
| 2005/05/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/05/25 | 605 | 605 | 595 | 595 | 8,000 |
| 2005/05/24 | 598 | 610 | 598 | 605 | 8,000 |
| 2005/05/23 | 584 | 585 | 584 | 585 | 2,000 |
| 2005/05/20 | 600 | 600 | 582 | 583 | 14,000 |
| 2005/05/19 | 595 | 600 | 581 | 600 | 8,000 |
| 2005/05/17 | 601 | 601 | 595 | 595 | 14,000 |
| 2005/05/16 | 620 | 620 | 609 | 609 | 9,000 |
| 2005/05/13 | 620 | 620 | 620 | 620 | 2,000 |
| 2005/05/12 | 609 | 615 | 600 | 615 | 14,000 |
| 2005/05/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/05/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/05/09 | 609 | 609 | 609 | 609 | 1,000 |
| 2005/05/06 | 610 | 610 | 610 | 610 | 4,000 |
| 2005/05/02 | 614 | 614 | 614 | 614 | 2,000 |
| 2005/04/28 | 617 | 617 | 600 | 615 | 5,000 |
| 2005/04/27 | 599 | 599 | 599 | 599 | 1,000 |
| 2005/04/26 | 599 | 599 | 599 | 599 | 1,000 |
| 2005/04/25 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/04/22 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/04/21 | 570 | 580 | 570 | 580 | 5,000 |
| 2005/04/20 | 600 | 600 | 580 | 580 | 5,000 |
| 2005/04/19 | 605 | 605 | 604 | 604 | 6,000 |
| 2005/04/18 | 580 | 580 | 551 | 551 | 19,000 |
| 2005/04/15 | 605 | 605 | 590 | 590 | 9,000 |
| 2005/04/13 | 618 | 618 | 618 | 618 | 1,000 |
| 2005/04/12 | 619 | 619 | 615 | 615 | 4,000 |
| 2005/04/11 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/04/08 | 615 | 615 | 611 | 611 | 3,000 |
| 2005/04/07 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/04/06 | 610 | 614 | 610 | 614 | 5,000 |
| 2005/04/05 | 620 | 620 | 610 | 610 | 2,000 |
| 2005/04/04 | 613 | 617 | 613 | 617 | 2,000 |
| 2005/04/01 | 610 | 613 | 602 | 613 | 9,000 |
| 2005/03/31 | 599 | 599 | 599 | 599 | 2,000 |
| 2005/03/30 | 618 | 618 | 595 | 595 | 11,000 |
| 2005/03/29 | 620 | 620 | 602 | 602 | 8,000 |
| 2005/03/28 | 620 | 620 | 610 | 610 | 6,000 |
| 2005/03/25 | 638 | 638 | 618 | 620 | 9,000 |
| 2005/03/24 | 640 | 640 | 630 | 640 | 8,000 |
| 2005/03/23 | 647 | 647 | 638 | 638 | 9,000 |
| 2005/03/22 | 640 | 647 | 639 | 647 | 7,000 |
| 2005/03/18 | 626 | 630 | 626 | 630 | 3,000 |
| 2005/03/17 | 630 | 630 | 625 | 630 | 4,000 |
| 2005/03/16 | 630 | 635 | 625 | 625 | 3,000 |
| 2005/03/15 | 650 | 650 | 638 | 638 | 2,000 |
| 2005/03/14 | 650 | 650 | 650 | 650 | 3,000 |
| 2005/03/11 | 635 | 641 | 635 | 640 | 3,000 |
| 2005/03/10 | 650 | 650 | 640 | 640 | 3,000 |
| 2005/03/09 | 640 | 655 | 639 | 650 | 42,000 |
| 2005/03/08 | 646 | 646 | 611 | 620 | 9,000 |
| 2005/03/07 | 608 | 641 | 608 | 640 | 66,000 |
| 2005/03/04 | 604 | 608 | 604 | 608 | 4,000 |
| 2005/03/03 | 602 | 603 | 598 | 598 | 15,000 |
| 2005/03/02 | 596 | 605 | 582 | 596 | 30,000 |
| 2005/03/01 | 597 | 597 | 581 | 581 | 4,000 |
| 2005/02/28 | 577 | 590 | 577 | 590 | 17,000 |
| 2005/02/25 | 560 | 570 | 560 | 570 | 4,000 |
| 2005/02/24 | 565 | 565 | 558 | 558 | 5,000 |
| 2005/02/23 | 560 | 582 | 560 | 582 | 7,000 |
| 2005/02/22 | 550 | 580 | 550 | 575 | 32,000 |
| 2005/02/21 | 545 | 560 | 540 | 540 | 17,000 |
| 2005/02/18 | 561 | 561 | 515 | 515 | 27,000 |
| 2005/02/17 | 604 | 604 | 560 | 560 | 17,000 |
| 2005/02/16 | 609 | 619 | 609 | 612 | 9,000 |
| 2005/02/15 | 599 | 605 | 599 | 605 | 3,000 |
| 2005/02/14 | 595 | 595 | 595 | 595 | 1,000 |
| 2005/02/10 | 586 | 586 | 586 | 586 | 2,000 |
| 2005/02/09 | 581 | 586 | 580 | 586 | 3,000 |
| 2005/02/08 | 582 | 582 | 582 | 582 | 3,000 |
| 2005/02/07 | 587 | 587 | 586 | 586 | 3,000 |
| 2005/02/04 | 587 | 587 | 587 | 587 | 1,000 |
| 2005/02/03 | 586 | 586 | 585 | 585 | 2,000 |
| 2005/02/01 | 598 | 598 | 585 | 585 | 9,000 |
| 2005/01/31 | 595 | 595 | 580 | 594 | 9,000 |
| 2005/01/28 | 565 | 565 | 558 | 560 | 6,000 |
| 2005/01/27 | 573 | 573 | 560 | 560 | 6,000 |
| 2005/01/26 | 565 | 580 | 563 | 563 | 6,000 |
| 2005/01/25 | 590 | 595 | 590 | 595 | 3,000 |
| 2005/01/24 | 598 | 598 | 598 | 598 | 1,000 |
| 2005/01/20 | 599 | 600 | 599 | 600 | 2,000 |
| 2005/01/19 | 619 | 619 | 595 | 595 | 15,000 |
| 2005/01/18 | 645 | 649 | 610 | 619 | 9,000 |
| 2005/01/17 | 680 | 680 | 640 | 650 | 8,000 |
| 2005/01/14 | 623 | 700 | 622 | 670 | 34,000 |
| 2005/01/13 | 580 | 610 | 580 | 610 | 13,000 |
| 2005/01/12 | 579 | 579 | 567 | 579 | 14,000 |
| 2005/01/11 | 581 | 581 | 568 | 577 | 12,000 |
| 2005/01/07 | 550 | 580 | 550 | 580 | 12,000 |
| 2005/01/06 | 533 | 542 | 532 | 540 | 16,000 |
| 2005/01/05 | 534 | 534 | 530 | 530 | 5,000 |
| 2005/01/04 | 530 | 535 | 530 | 535 | 11,000 |