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 |
|---|---|---|---|---|---|
| 2008/12/30 | 135 | 135 | 133 | 135 | 38,000 |
| 2008/12/29 | 130 | 135 | 130 | 133 | 44,000 |
| 2008/12/26 | 131 | 135 | 131 | 133 | 39,000 |
| 2008/12/25 | 129 | 135 | 129 | 135 | 17,000 |
| 2008/12/24 | 142 | 149 | 137 | 137 | 65,000 |
| 2008/12/22 | 147 | 149 | 138 | 149 | 113,000 |
| 2008/12/19 | 142 | 145 | 142 | 145 | 78,000 |
| 2008/12/18 | 140 | 142 | 139 | 142 | 97,000 |
| 2008/12/17 | 140 | 142 | 137 | 140 | 127,000 |
| 2008/12/16 | 135 | 139 | 135 | 138 | 89,000 |
| 2008/12/15 | 128 | 137 | 128 | 135 | 133,000 |
| 2008/12/12 | 132 | 133 | 126 | 126 | 162,000 |
| 2008/12/11 | 140 | 154 | 132 | 136 | 630,000 |
| 2008/12/10 | 93 | 110 | 93 | 110 | 75,000 |
| 2008/12/09 | 105 | 108 | 97 | 97 | 39,000 |
| 2008/12/08 | 105 | 105 | 103 | 105 | 15,000 |
| 2008/12/05 | 103 | 108 | 100 | 104 | 43,000 |
| 2008/12/04 | 115 | 115 | 102 | 103 | 104,000 |
| 2008/12/03 | 119 | 119 | 113 | 113 | 18,000 |
| 2008/12/02 | 123 | 123 | 119 | 120 | 42,000 |
| 2008/12/01 | 124 | 124 | 122 | 123 | 41,000 |
| 2008/11/28 | 131 | 131 | 126 | 131 | 26,000 |
| 2008/11/27 | 125 | 127 | 123 | 123 | 9,000 |
| 2008/11/26 | 122 | 125 | 121 | 121 | 7,000 |
| 2008/11/25 | 128 | 128 | 125 | 125 | 21,000 |
| 2008/11/21 | 125 | 126 | 120 | 125 | 30,000 |
| 2008/11/20 | 130 | 130 | 126 | 126 | 26,000 |
| 2008/11/19 | 133 | 133 | 132 | 132 | 7,000 |
| 2008/11/18 | 130 | 131 | 128 | 131 | 15,000 |
| 2008/11/17 | 131 | 133 | 129 | 132 | 15,000 |
| 2008/11/14 | 135 | 135 | 132 | 132 | 13,000 |
| 2008/11/13 | 132 | 140 | 130 | 134 | 23,000 |
| 2008/11/12 | 131 | 135 | 131 | 132 | 29,000 |
| 2008/11/11 | 133 | 134 | 132 | 132 | 21,000 |
| 2008/11/10 | 133 | 141 | 133 | 136 | 38,000 |
| 2008/11/07 | 148 | 148 | 138 | 143 | 45,000 |
| 2008/11/06 | 151 | 156 | 149 | 150 | 36,000 |
| 2008/11/05 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/11/04 | 152 | 173 | 148 | 155 | 101,000 |
| 2008/10/31 | 155 | 157 | 145 | 145 | 38,000 |
| 2008/10/30 | 155 | 160 | 153 | 158 | 96,000 |
| 2008/10/29 | 145 | 148 | 140 | 140 | 30,000 |
| 2008/10/28 | 135 | 135 | 117 | 130 | 80,000 |
| 2008/10/27 | 137 | 143 | 125 | 125 | 117,000 |
| 2008/10/24 | 146 | 146 | 139 | 142 | 36,000 |
| 2008/10/23 | 141 | 155 | 140 | 155 | 73,000 |
| 2008/10/22 | 152 | 152 | 146 | 147 | 98,000 |
| 2008/10/21 | 150 | 157 | 150 | 152 | 45,000 |
| 2008/10/20 | 145 | 149 | 144 | 148 | 47,000 |
| 2008/10/17 | 162 | 164 | 149 | 150 | 46,000 |
| 2008/10/16 | 155 | 162 | 154 | 156 | 78,000 |
| 2008/10/15 | 168 | 174 | 164 | 171 | 77,000 |
| 2008/10/14 | 167 | 177 | 151 | 177 | 179,000 |
| 2008/10/10 | 133 | 136 | 126 | 127 | 103,000 |
| 2008/10/09 | 131 | 138 | 131 | 138 | 42,000 |
| 2008/10/08 | 137 | 140 | 134 | 134 | 75,000 |
| 2008/10/07 | 130 | 143 | 130 | 140 | 84,000 |
| 2008/10/06 | 152 | 154 | 145 | 145 | 92,000 |
| 2008/10/03 | 152 | 160 | 152 | 157 | 50,000 |
| 2008/10/02 | 162 | 162 | 158 | 159 | 17,000 |
| 2008/10/01 | 167 | 167 | 161 | 162 | 49,000 |
| 2008/09/30 | 156 | 164 | 153 | 164 | 89,000 |
| 2008/09/29 | 157 | 167 | 157 | 164 | 26,000 |
| 2008/09/26 | 160 | 163 | 155 | 159 | 45,000 |
| 2008/09/25 | 160 | 166 | 150 | 160 | 104,000 |
| 2008/09/24 | 182 | 185 | 162 | 162 | 72,000 |
| 2008/09/22 | 194 | 194 | 187 | 190 | 75,000 |
| 2008/09/19 | 190 | 196 | 188 | 193 | 108,000 |
| 2008/09/18 | 190 | 190 | 182 | 190 | 118,000 |
| 2008/09/17 | 194 | 200 | 190 | 194 | 124,000 |
| 2008/09/16 | 170 | 189 | 168 | 189 | 225,000 |
| 2008/09/12 | 173 | 187 | 173 | 187 | 226,000 |
| 2008/09/11 | 156 | 181 | 156 | 166 | 309,000 |
| 2008/09/10 | 149 | 155 | 144 | 155 | 63,000 |
| 2008/09/09 | 145 | 153 | 145 | 152 | 88,000 |
| 2008/09/08 | 136 | 145 | 136 | 142 | 115,000 |
| 2008/09/05 | 133 | 137 | 128 | 132 | 204,000 |
| 2008/09/04 | 139 | 140 | 135 | 136 | 104,000 |
| 2008/09/03 | 143 | 145 | 139 | 139 | 120,000 |
| 2008/09/02 | 137 | 143 | 137 | 138 | 74,000 |
| 2008/09/01 | 138 | 145 | 137 | 137 | 274,000 |
| 2008/08/29 | 138 | 138 | 132 | 132 | 74,000 |
| 2008/08/28 | 134 | 134 | 131 | 132 | 14,000 |
| 2008/08/27 | 135 | 137 | 131 | 134 | 35,000 |
| 2008/08/26 | 130 | 138 | 130 | 135 | 28,000 |
| 2008/08/25 | 136 | 138 | 128 | 135 | 59,000 |
| 2008/08/22 | 134 | 136 | 131 | 132 | 90,000 |
| 2008/08/21 | 130 | 142 | 127 | 140 | 165,000 |
| 2008/08/20 | 124 | 131 | 123 | 129 | 126,000 |
| 2008/08/19 | 121 | 125 | 116 | 123 | 138,000 |
| 2008/08/18 | 123 | 131 | 122 | 125 | 192,000 |
| 2008/08/15 | 125 | 135 | 116 | 131 | 424,000 |
| 2008/08/14 | 91 | 136 | 91 | 110 | 667,000 |
| 2008/08/13 | 141 | 144 | 115 | 116 | 194,000 |
| 2008/08/12 | 141 | 148 | 140 | 140 | 51,000 |
| 2008/08/11 | 140 | 142 | 140 | 141 | 35,000 |
| 2008/08/08 | 143 | 144 | 138 | 142 | 71,000 |
| 2008/08/07 | 155 | 155 | 143 | 145 | 251,000 |
| 2008/08/06 | 154 | 175 | 154 | 155 | 63,000 |
| 2008/08/05 | 145 | 153 | 130 | 145 | 125,000 |
| 2008/08/04 | 183 | 183 | 165 | 170 | 86,000 |
| 2008/08/01 | 199 | 199 | 188 | 191 | 22,000 |
| 2008/07/31 | 196 | 198 | 195 | 198 | 12,000 |
| 2008/07/30 | 193 | 195 | 191 | 194 | 16,000 |
| 2008/07/29 | 184 | 193 | 181 | 186 | 15,000 |
| 2008/07/28 | 187 | 187 | 185 | 185 | 7,000 |
| 2008/07/25 | 190 | 190 | 178 | 182 | 187,000 |
| 2008/07/24 | 186 | 194 | 186 | 192 | 8,000 |
| 2008/07/23 | 174 | 191 | 174 | 184 | 21,000 |
| 2008/07/22 | 181 | 181 | 174 | 178 | 48,000 |
| 2008/07/18 | 203 | 203 | 186 | 189 | 156,000 |
| 2008/07/17 | 205 | 205 | 201 | 201 | 7,000 |
| 2008/07/16 | 204 | 204 | 200 | 200 | 13,000 |
| 2008/07/15 | 203 | 207 | 201 | 204 | 16,000 |
| 2008/07/14 | 204 | 204 | 203 | 203 | 2,000 |
| 2008/07/11 | 203 | 208 | 203 | 208 | 5,000 |
| 2008/07/10 | 211 | 213 | 211 | 213 | 2,000 |
| 2008/07/09 | 209 | 214 | 198 | 208 | 144,000 |
| 2008/07/08 | 214 | 214 | 212 | 212 | 8,000 |
| 2008/07/07 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/07/04 | 220 | 226 | 211 | 212 | 33,000 |
| 2008/07/03 | 218 | 220 | 212 | 220 | 17,000 |
| 2008/07/02 | 218 | 218 | 217 | 218 | 12,000 |
| 2008/07/01 | 231 | 231 | 212 | 213 | 51,000 |
| 2008/06/30 | 235 | 235 | 231 | 231 | 31,000 |
| 2008/06/27 | 235 | 245 | 233 | 239 | 27,000 |
| 2008/06/26 | 250 | 251 | 241 | 241 | 40,000 |
| 2008/06/25 | 256 | 257 | 253 | 257 | 171,000 |
| 2008/06/24 | 265 | 266 | 256 | 261 | 922,000 |
| 2008/06/23 | 271 | 272 | 270 | 270 | 92,000 |
| 2008/06/20 | 270 | 276 | 270 | 272 | 38,000 |
| 2008/06/19 | 270 | 272 | 270 | 270 | 22,000 |
| 2008/06/18 | 272 | 274 | 271 | 273 | 18,000 |
| 2008/06/17 | 273 | 273 | 268 | 272 | 32,000 |
| 2008/06/16 | 266 | 270 | 266 | 270 | 19,000 |
| 2008/06/13 | 268 | 268 | 266 | 267 | 10,000 |
| 2008/06/12 | 266 | 268 | 265 | 265 | 14,000 |
| 2008/06/11 | 267 | 268 | 267 | 267 | 8,000 |
| 2008/06/10 | 267 | 267 | 266 | 266 | 8,000 |
| 2008/06/09 | 267 | 268 | 265 | 267 | 11,000 |
| 2008/06/06 | 269 | 269 | 268 | 269 | 35,000 |
| 2008/06/05 | 266 | 270 | 266 | 269 | 6,000 |
| 2008/06/04 | 268 | 268 | 266 | 266 | 11,000 |
| 2008/06/03 | 270 | 271 | 269 | 269 | 13,000 |
| 2008/06/02 | 270 | 270 | 269 | 270 | 13,000 |
| 2008/05/30 | 268 | 268 | 268 | 268 | 8,000 |
| 2008/05/29 | 265 | 267 | 265 | 267 | 45,000 |
| 2008/05/28 | 266 | 266 | 263 | 265 | 16,000 |
| 2008/05/26 | 259 | 263 | 257 | 257 | 5,000 |
| 2008/05/23 | 261 | 261 | 259 | 259 | 6,000 |
| 2008/05/22 | 261 | 261 | 257 | 261 | 6,000 |
| 2008/05/21 | 265 | 265 | 261 | 262 | 5,000 |
| 2008/05/20 | 265 | 265 | 264 | 265 | 15,000 |
| 2008/05/19 | 260 | 264 | 257 | 264 | 12,000 |
| 2008/05/16 | 265 | 265 | 264 | 264 | 8,000 |
| 2008/05/15 | 266 | 266 | 265 | 265 | 158,000 |
| 2008/05/14 | 259 | 268 | 259 | 267 | 6,000 |
| 2008/05/13 | 259 | 259 | 256 | 256 | 3,000 |
| 2008/05/09 | 259 | 261 | 259 | 261 | 6,000 |
| 2008/05/08 | 257 | 257 | 255 | 255 | 5,000 |
| 2008/05/07 | 257 | 258 | 257 | 258 | 108,000 |
| 2008/05/01 | 252 | 260 | 247 | 260 | 22,000 |
| 2008/04/30 | 249 | 249 | 247 | 248 | 11,000 |
| 2008/04/28 | 244 | 250 | 244 | 250 | 13,000 |
| 2008/04/25 | 244 | 245 | 244 | 245 | 77,000 |
| 2008/04/24 | 239 | 239 | 239 | 239 | 77,000 |
| 2008/04/23 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/04/22 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/04/21 | 241 | 241 | 236 | 236 | 6,000 |
| 2008/04/17 | 235 | 241 | 235 | 241 | 91,000 |
| 2008/04/16 | 234 | 240 | 234 | 240 | 14,000 |
| 2008/04/15 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/04/14 | 239 | 239 | 238 | 238 | 2,000 |
| 2008/04/11 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/04/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/04/09 | 243 | 250 | 238 | 240 | 19,000 |
| 2008/04/08 | 240 | 240 | 240 | 240 | 10,000 |
| 2008/04/07 | 245 | 245 | 240 | 240 | 5,000 |
| 2008/04/04 | 239 | 239 | 239 | 239 | 125,000 |
| 2008/04/03 | 241 | 241 | 241 | 241 | 4,000 |
| 2008/04/02 | 240 | 240 | 240 | 240 | 6,000 |
| 2008/04/01 | 249 | 249 | 240 | 240 | 10,000 |
| 2008/03/31 | 245 | 245 | 239 | 239 | 16,000 |
| 2008/03/28 | 240 | 240 | 240 | 240 | 17,000 |
| 2008/03/27 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/03/26 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/03/25 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/03/24 | 247 | 248 | 246 | 246 | 13,000 |
| 2008/03/21 | 240 | 240 | 240 | 240 | 12,000 |
| 2008/03/19 | 240 | 240 | 235 | 240 | 14,000 |
| 2008/03/18 | 240 | 240 | 235 | 240 | 10,000 |
| 2008/03/17 | 249 | 249 | 240 | 243 | 11,000 |
| 2008/03/14 | 253 | 253 | 250 | 250 | 10,000 |
| 2008/03/13 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/03/12 | 250 | 250 | 250 | 250 | 11,000 |
| 2008/03/10 | 250 | 250 | 245 | 246 | 10,000 |
| 2008/03/07 | 254 | 254 | 251 | 254 | 7,000 |
| 2008/03/06 | 255 | 256 | 255 | 256 | 8,000 |
| 2008/03/05 | 254 | 254 | 248 | 249 | 17,000 |
| 2008/03/04 | 257 | 257 | 254 | 254 | 14,000 |
| 2008/03/03 | 260 | 260 | 257 | 257 | 18,000 |
| 2008/02/29 | 260 | 261 | 255 | 257 | 31,000 |
| 2008/02/28 | 249 | 250 | 249 | 250 | 4,000 |
| 2008/02/27 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/02/26 | 247 | 247 | 246 | 246 | 8,000 |
| 2008/02/25 | 245 | 251 | 245 | 246 | 22,000 |
| 2008/02/22 | 245 | 245 | 245 | 245 | 3,000 |
| 2008/02/21 | 247 | 252 | 241 | 245 | 128,000 |
| 2008/02/20 | 240 | 243 | 233 | 233 | 38,000 |
| 2008/02/19 | 220 | 234 | 220 | 233 | 38,000 |
| 2008/02/18 | 216 | 219 | 216 | 217 | 4,000 |
| 2008/02/15 | 219 | 220 | 219 | 220 | 5,000 |
| 2008/02/14 | 220 | 220 | 219 | 219 | 2,000 |
| 2008/02/13 | 220 | 220 | 219 | 219 | 2,000 |
| 2008/02/12 | 222 | 230 | 210 | 210 | 11,000 |
| 2008/02/08 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/02/07 | 220 | 220 | 220 | 220 | 167,000 |
| 2008/02/06 | 227 | 227 | 224 | 224 | 4,000 |
| 2008/02/04 | 227 | 227 | 227 | 227 | 5,000 |
| 2008/02/01 | 239 | 239 | 230 | 230 | 13,000 |
| 2008/01/31 | 236 | 236 | 234 | 234 | 5,000 |
| 2008/01/30 | 240 | 240 | 230 | 230 | 12,000 |
| 2008/01/29 | 226 | 226 | 225 | 225 | 8,000 |
| 2008/01/28 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/01/25 | 215 | 230 | 215 | 230 | 166,000 |
| 2008/01/24 | 219 | 220 | 219 | 220 | 4,000 |
| 2008/01/23 | 210 | 239 | 210 | 218 | 14,000 |
| 2008/01/22 | 212 | 212 | 210 | 210 | 5,000 |
| 2008/01/21 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/01/18 | 201 | 220 | 201 | 220 | 122,000 |
| 2008/01/17 | 219 | 219 | 205 | 205 | 97,000 |
| 2008/01/16 | 210 | 217 | 204 | 205 | 24,000 |
| 2008/01/15 | 251 | 251 | 240 | 240 | 7,000 |
| 2008/01/11 | 255 | 255 | 251 | 251 | 5,000 |
| 2008/01/10 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/01/09 | 265 | 266 | 257 | 257 | 93,000 |
| 2008/01/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/01/07 | 260 | 260 | 258 | 258 | 2,000 |
| 2008/01/04 | 274 | 274 | 260 | 261 | 16,000 |