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 |
|---|---|---|---|---|---|
| 2015/12/30 | 250 | 250 | 248 | 250 | 34,000 |
| 2015/12/29 | 248 | 248 | 245 | 247 | 25,000 |
| 2015/12/28 | 242 | 248 | 242 | 247 | 58,000 |
| 2015/12/25 | 247 | 250 | 244 | 246 | 61,000 |
| 2015/12/24 | 252 | 252 | 249 | 250 | 49,000 |
| 2015/12/22 | 250 | 252 | 250 | 251 | 46,000 |
| 2015/12/21 | 248 | 250 | 248 | 248 | 17,000 |
| 2015/12/18 | 246 | 249 | 246 | 248 | 48,000 |
| 2015/12/17 | 249 | 253 | 249 | 251 | 34,000 |
| 2015/12/16 | 246 | 251 | 246 | 250 | 49,000 |
| 2015/12/15 | 247 | 249 | 246 | 247 | 17,000 |
| 2015/12/14 | 250 | 250 | 248 | 249 | 59,000 |
| 2015/12/11 | 250 | 252 | 249 | 250 | 70,000 |
| 2015/12/10 | 251 | 252 | 250 | 250 | 23,000 |
| 2015/12/09 | 254 | 255 | 251 | 253 | 55,000 |
| 2015/12/08 | 251 | 253 | 251 | 253 | 63,000 |
| 2015/12/07 | 252 | 255 | 251 | 251 | 50,000 |
| 2015/12/04 | 250 | 252 | 249 | 252 | 34,000 |
| 2015/12/03 | 249 | 252 | 249 | 250 | 31,000 |
| 2015/12/02 | 249 | 252 | 247 | 250 | 60,000 |
| 2015/12/01 | 246 | 248 | 246 | 247 | 35,000 |
| 2015/11/30 | 247 | 248 | 246 | 247 | 24,000 |
| 2015/11/27 | 247 | 249 | 247 | 247 | 46,000 |
| 2015/11/26 | 247 | 248 | 245 | 246 | 78,000 |
| 2015/11/25 | 248 | 248 | 247 | 247 | 15,000 |
| 2015/11/24 | 249 | 249 | 246 | 248 | 41,000 |
| 2015/11/20 | 245 | 249 | 245 | 247 | 35,000 |
| 2015/11/19 | 245 | 248 | 244 | 248 | 32,000 |
| 2015/11/18 | 249 | 249 | 245 | 247 | 21,000 |
| 2015/11/17 | 248 | 250 | 245 | 248 | 47,000 |
| 2015/11/16 | 246 | 247 | 246 | 246 | 20,000 |
| 2015/11/13 | 250 | 250 | 248 | 249 | 14,000 |
| 2015/11/12 | 250 | 250 | 248 | 250 | 33,000 |
| 2015/11/11 | 247 | 249 | 246 | 248 | 39,000 |
| 2015/11/10 | 247 | 247 | 245 | 247 | 47,000 |
| 2015/11/09 | 248 | 250 | 247 | 247 | 64,000 |
| 2015/11/06 | 246 | 248 | 246 | 247 | 12,000 |
| 2015/11/05 | 247 | 248 | 246 | 246 | 12,000 |
| 2015/11/04 | 244 | 249 | 244 | 247 | 44,000 |
| 2015/11/02 | 243 | 248 | 242 | 246 | 36,000 |
| 2015/10/30 | 248 | 249 | 245 | 246 | 63,000 |
| 2015/10/29 | 246 | 247 | 245 | 245 | 33,000 |
| 2015/10/28 | 243 | 245 | 243 | 245 | 23,000 |
| 2015/10/27 | 245 | 246 | 244 | 245 | 15,000 |
| 2015/10/26 | 244 | 245 | 242 | 245 | 37,000 |
| 2015/10/23 | 242 | 244 | 242 | 242 | 30,000 |
| 2015/10/22 | 241 | 242 | 240 | 241 | 22,000 |
| 2015/10/21 | 241 | 241 | 238 | 241 | 52,000 |
| 2015/10/20 | 239 | 240 | 239 | 240 | 22,000 |
| 2015/10/19 | 241 | 242 | 240 | 242 | 10,000 |
| 2015/10/16 | 241 | 242 | 241 | 242 | 10,000 |
| 2015/10/15 | 240 | 243 | 240 | 243 | 21,000 |
| 2015/10/14 | 242 | 242 | 239 | 240 | 19,000 |
| 2015/10/13 | 240 | 244 | 240 | 241 | 35,000 |
| 2015/10/09 | 241 | 242 | 239 | 240 | 29,000 |
| 2015/10/08 | 237 | 243 | 237 | 243 | 35,000 |
| 2015/10/07 | 239 | 240 | 238 | 239 | 14,000 |
| 2015/10/06 | 241 | 241 | 236 | 240 | 51,000 |
| 2015/10/05 | 241 | 241 | 238 | 240 | 11,000 |
| 2015/10/02 | 236 | 241 | 234 | 241 | 56,000 |
| 2015/10/01 | 234 | 235 | 233 | 233 | 20,000 |
| 2015/09/30 | 236 | 237 | 234 | 234 | 26,000 |
| 2015/09/29 | 233 | 236 | 232 | 234 | 40,000 |
| 2015/09/28 | 234 | 238 | 234 | 236 | 28,000 |
| 2015/09/25 | 235 | 235 | 232 | 234 | 23,000 |
| 2015/09/24 | 234 | 240 | 233 | 235 | 51,000 |
| 2015/09/18 | 237 | 237 | 234 | 235 | 17,000 |
| 2015/09/17 | 236 | 237 | 235 | 236 | 14,000 |
| 2015/09/16 | 237 | 238 | 236 | 236 | 26,000 |
| 2015/09/15 | 234 | 239 | 234 | 237 | 87,000 |
| 2015/09/14 | 234 | 234 | 232 | 232 | 29,000 |
| 2015/09/11 | 232 | 233 | 230 | 231 | 62,000 |
| 2015/09/10 | 231 | 231 | 227 | 228 | 47,000 |
| 2015/09/09 | 226 | 232 | 226 | 232 | 39,000 |
| 2015/09/08 | 226 | 227 | 224 | 224 | 22,000 |
| 2015/09/07 | 229 | 229 | 225 | 229 | 34,000 |
| 2015/09/04 | 232 | 232 | 227 | 229 | 57,000 |
| 2015/09/03 | 229 | 234 | 229 | 229 | 38,000 |
| 2015/09/02 | 232 | 236 | 230 | 230 | 28,000 |
| 2015/09/01 | 230 | 234 | 230 | 233 | 47,000 |
| 2015/08/31 | 234 | 237 | 228 | 233 | 90,000 |
| 2015/08/28 | 236 | 236 | 231 | 233 | 27,000 |
| 2015/08/27 | 239 | 239 | 229 | 229 | 49,000 |
| 2015/08/26 | 224 | 232 | 224 | 231 | 61,000 |
| 2015/08/25 | 221 | 228 | 218 | 222 | 131,000 |
| 2015/08/24 | 231 | 237 | 230 | 230 | 85,000 |
| 2015/08/21 | 244 | 247 | 243 | 243 | 59,000 |
| 2015/08/20 | 248 | 250 | 248 | 248 | 35,000 |
| 2015/08/19 | 247 | 250 | 245 | 248 | 62,000 |
| 2015/08/18 | 247 | 247 | 245 | 247 | 32,000 |
| 2015/08/17 | 248 | 248 | 245 | 246 | 46,000 |
| 2015/08/14 | 251 | 251 | 248 | 249 | 50,000 |
| 2015/08/13 | 248 | 249 | 247 | 249 | 58,000 |
| 2015/08/12 | 256 | 256 | 247 | 248 | 215,000 |
| 2015/08/11 | 242 | 248 | 242 | 245 | 75,000 |
| 2015/08/10 | 238 | 240 | 238 | 240 | 30,000 |
| 2015/08/07 | 239 | 241 | 237 | 239 | 36,000 |
| 2015/08/06 | 246 | 246 | 241 | 241 | 52,000 |
| 2015/08/05 | 242 | 258 | 241 | 243 | 660,000 |
| 2015/08/04 | 237 | 237 | 233 | 234 | 21,000 |
| 2015/08/03 | 237 | 237 | 233 | 234 | 49,000 |
| 2015/07/31 | 234 | 235 | 234 | 235 | 22,000 |
| 2015/07/30 | 237 | 237 | 235 | 235 | 19,000 |
| 2015/07/29 | 235 | 237 | 234 | 236 | 24,000 |
| 2015/07/28 | 232 | 234 | 231 | 233 | 50,000 |
| 2015/07/27 | 233 | 234 | 232 | 232 | 35,000 |
| 2015/07/24 | 233 | 234 | 232 | 232 | 19,000 |
| 2015/07/23 | 233 | 233 | 231 | 233 | 28,000 |
| 2015/07/22 | 234 | 234 | 232 | 232 | 31,000 |
| 2015/07/21 | 234 | 235 | 233 | 234 | 47,000 |
| 2015/07/17 | 235 | 238 | 232 | 233 | 67,000 |
| 2015/07/16 | 237 | 240 | 234 | 235 | 43,000 |
| 2015/07/15 | 239 | 242 | 236 | 236 | 61,000 |
| 2015/07/14 | 235 | 238 | 235 | 237 | 81,000 |
| 2015/07/13 | 232 | 235 | 232 | 234 | 44,000 |
| 2015/07/10 | 233 | 237 | 230 | 232 | 72,000 |
| 2015/07/09 | 230 | 232 | 222 | 232 | 153,000 |
| 2015/07/08 | 245 | 246 | 230 | 235 | 219,000 |
| 2015/07/07 | 246 | 248 | 245 | 245 | 55,000 |
| 2015/07/06 | 248 | 248 | 244 | 245 | 77,000 |
| 2015/07/03 | 248 | 249 | 247 | 248 | 38,000 |
| 2015/07/02 | 249 | 249 | 247 | 248 | 46,000 |
| 2015/07/01 | 247 | 248 | 247 | 247 | 53,000 |
| 2015/06/30 | 250 | 251 | 246 | 247 | 155,000 |
| 2015/06/29 | 249 | 252 | 246 | 252 | 204,000 |
| 2015/06/26 | 258 | 258 | 252 | 254 | 465,000 |
| 2015/06/25 | 261 | 263 | 261 | 261 | 1,109,000 |
| 2015/06/24 | 262 | 262 | 261 | 261 | 169,000 |
| 2015/06/23 | 262 | 263 | 261 | 262 | 128,000 |
| 2015/06/22 | 261 | 262 | 261 | 262 | 69,000 |
| 2015/06/19 | 260 | 262 | 260 | 261 | 68,000 |
| 2015/06/18 | 261 | 262 | 260 | 260 | 46,000 |
| 2015/06/17 | 263 | 263 | 260 | 260 | 46,000 |
| 2015/06/16 | 261 | 263 | 261 | 262 | 39,000 |
| 2015/06/15 | 261 | 262 | 260 | 261 | 72,000 |
| 2015/06/12 | 260 | 262 | 259 | 262 | 137,000 |
| 2015/06/11 | 263 | 264 | 261 | 262 | 100,000 |
| 2015/06/10 | 264 | 265 | 262 | 262 | 80,000 |
| 2015/06/09 | 267 | 267 | 264 | 264 | 59,000 |
| 2015/06/08 | 266 | 268 | 266 | 267 | 73,000 |
| 2015/06/05 | 264 | 266 | 264 | 265 | 25,000 |
| 2015/06/04 | 267 | 267 | 264 | 264 | 84,000 |
| 2015/06/03 | 266 | 267 | 265 | 267 | 34,000 |
| 2015/06/02 | 266 | 267 | 265 | 266 | 33,000 |
| 2015/06/01 | 263 | 266 | 263 | 265 | 55,000 |
| 2015/05/29 | 264 | 264 | 262 | 263 | 134,000 |
| 2015/05/28 | 265 | 266 | 263 | 264 | 76,000 |
| 2015/05/27 | 267 | 267 | 264 | 265 | 76,000 |
| 2015/05/26 | 267 | 268 | 266 | 266 | 30,000 |
| 2015/05/25 | 268 | 268 | 266 | 268 | 58,000 |
| 2015/05/22 | 267 | 268 | 266 | 266 | 30,000 |
| 2015/05/21 | 267 | 269 | 267 | 268 | 54,000 |
| 2015/05/20 | 264 | 268 | 264 | 267 | 90,000 |
| 2015/05/19 | 263 | 265 | 263 | 264 | 94,000 |
| 2015/05/18 | 260 | 262 | 260 | 261 | 42,000 |
| 2015/05/15 | 262 | 262 | 258 | 260 | 46,000 |
| 2015/05/14 | 263 | 263 | 259 | 260 | 107,000 |
| 2015/05/13 | 264 | 264 | 261 | 264 | 62,000 |
| 2015/05/12 | 265 | 265 | 264 | 265 | 32,000 |
| 2015/05/11 | 266 | 266 | 263 | 265 | 39,000 |
| 2015/05/08 | 263 | 266 | 262 | 265 | 72,000 |
| 2015/05/07 | 262 | 263 | 262 | 262 | 27,000 |
| 2015/05/01 | 261 | 264 | 261 | 262 | 75,000 |
| 2015/04/30 | 264 | 264 | 262 | 263 | 47,000 |
| 2015/04/28 | 263 | 265 | 263 | 264 | 64,000 |
| 2015/04/27 | 264 | 265 | 262 | 263 | 52,000 |
| 2015/04/24 | 264 | 264 | 263 | 264 | 21,000 |
| 2015/04/23 | 262 | 264 | 262 | 263 | 16,000 |
| 2015/04/22 | 264 | 265 | 262 | 262 | 51,000 |
| 2015/04/21 | 264 | 264 | 262 | 264 | 20,000 |
| 2015/04/20 | 264 | 265 | 263 | 263 | 22,000 |
| 2015/04/17 | 264 | 265 | 263 | 264 | 16,000 |
| 2015/04/16 | 265 | 265 | 263 | 263 | 22,000 |
| 2015/04/15 | 266 | 266 | 261 | 263 | 60,000 |
| 2015/04/14 | 268 | 268 | 266 | 266 | 53,000 |
| 2015/04/13 | 270 | 270 | 268 | 268 | 25,000 |
| 2015/04/10 | 267 | 269 | 267 | 269 | 56,000 |
| 2015/04/09 | 267 | 269 | 266 | 266 | 50,000 |
| 2015/04/08 | 268 | 269 | 267 | 267 | 66,000 |
| 2015/04/07 | 267 | 267 | 265 | 266 | 36,000 |
| 2015/04/06 | 264 | 266 | 264 | 265 | 40,000 |
| 2015/04/03 | 268 | 272 | 259 | 263 | 110,000 |
| 2015/04/02 | 267 | 268 | 266 | 266 | 102,000 |
| 2015/04/01 | 263 | 266 | 260 | 265 | 90,000 |
| 2015/03/31 | 258 | 263 | 258 | 263 | 81,000 |
| 2015/03/30 | 258 | 260 | 255 | 258 | 68,000 |
| 2015/03/27 | 253 | 255 | 253 | 254 | 46,000 |
| 2015/03/26 | 253 | 254 | 252 | 254 | 22,000 |
| 2015/03/25 | 252 | 253 | 252 | 252 | 15,000 |
| 2015/03/24 | 252 | 253 | 251 | 253 | 44,000 |
| 2015/03/23 | 251 | 252 | 251 | 252 | 23,000 |
| 2015/03/20 | 251 | 251 | 250 | 250 | 29,000 |
| 2015/03/19 | 252 | 253 | 251 | 251 | 24,000 |
| 2015/03/18 | 253 | 253 | 252 | 252 | 21,000 |
| 2015/03/17 | 254 | 254 | 251 | 252 | 37,000 |
| 2015/03/16 | 251 | 252 | 251 | 252 | 24,000 |
| 2015/03/13 | 250 | 252 | 250 | 250 | 64,000 |
| 2015/03/12 | 251 | 251 | 250 | 251 | 9,000 |
| 2015/03/11 | 250 | 251 | 249 | 249 | 22,000 |
| 2015/03/10 | 250 | 251 | 249 | 249 | 28,000 |
| 2015/03/09 | 250 | 250 | 249 | 250 | 8,000 |
| 2015/03/06 | 249 | 250 | 249 | 250 | 11,000 |
| 2015/03/05 | 250 | 250 | 249 | 249 | 14,000 |
| 2015/03/04 | 252 | 252 | 250 | 250 | 11,000 |
| 2015/03/03 | 251 | 252 | 250 | 250 | 22,000 |
| 2015/03/02 | 249 | 250 | 249 | 250 | 41,000 |
| 2015/02/27 | 251 | 251 | 250 | 251 | 36,000 |
| 2015/02/26 | 249 | 250 | 249 | 249 | 30,000 |
| 2015/02/25 | 249 | 250 | 248 | 248 | 33,000 |
| 2015/02/24 | 250 | 251 | 248 | 249 | 32,000 |
| 2015/02/23 | 250 | 250 | 248 | 250 | 34,000 |
| 2015/02/20 | 253 | 253 | 250 | 250 | 50,000 |
| 2015/02/19 | 252 | 253 | 251 | 253 | 14,000 |
| 2015/02/18 | 248 | 251 | 248 | 251 | 50,000 |
| 2015/02/17 | 249 | 249 | 247 | 248 | 26,000 |
| 2015/02/16 | 249 | 249 | 247 | 247 | 23,000 |
| 2015/02/13 | 249 | 249 | 246 | 248 | 22,000 |
| 2015/02/12 | 246 | 248 | 244 | 245 | 71,000 |
| 2015/02/10 | 249 | 252 | 249 | 249 | 27,000 |
| 2015/02/09 | 249 | 250 | 249 | 249 | 8,000 |
| 2015/02/06 | 246 | 248 | 244 | 248 | 34,000 |
| 2015/02/05 | 247 | 247 | 245 | 246 | 14,000 |
| 2015/02/04 | 243 | 246 | 243 | 245 | 16,000 |
| 2015/02/03 | 248 | 248 | 241 | 243 | 42,000 |
| 2015/02/02 | 248 | 251 | 246 | 246 | 38,000 |
| 2015/01/30 | 252 | 254 | 251 | 252 | 31,000 |
| 2015/01/29 | 255 | 255 | 249 | 251 | 27,000 |
| 2015/01/28 | 254 | 255 | 253 | 255 | 25,000 |
| 2015/01/27 | 249 | 253 | 247 | 251 | 27,000 |
| 2015/01/26 | 246 | 246 | 246 | 246 | 3,000 |
| 2015/01/23 | 249 | 250 | 246 | 246 | 56,000 |
| 2015/01/22 | 251 | 251 | 247 | 249 | 15,000 |
| 2015/01/21 | 254 | 254 | 247 | 247 | 56,000 |
| 2015/01/20 | 249 | 254 | 249 | 254 | 23,000 |
| 2015/01/19 | 249 | 250 | 249 | 249 | 13,000 |
| 2015/01/16 | 249 | 251 | 249 | 250 | 26,000 |
| 2015/01/15 | 250 | 254 | 248 | 254 | 31,000 |
| 2015/01/14 | 253 | 254 | 250 | 250 | 18,000 |
| 2015/01/13 | 255 | 255 | 254 | 254 | 20,000 |
| 2015/01/09 | 254 | 257 | 254 | 257 | 20,000 |
| 2015/01/08 | 253 | 258 | 253 | 256 | 41,000 |
| 2015/01/07 | 255 | 257 | 253 | 253 | 40,000 |
| 2015/01/06 | 264 | 264 | 257 | 257 | 26,000 |
| 2015/01/05 | 267 | 267 | 263 | 265 | 20,000 |