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 |
---|---|---|---|---|---|
2016/12/30 | 2,658 | 2,660 | 2,615 | 2,649 | 4,800 |
2016/12/29 | 2,747 | 2,747 | 2,606 | 2,642 | 9,900 |
2016/12/28 | 2,520 | 2,749 | 2,520 | 2,749 | 13,900 |
2016/12/28 | 1 -> 0.10 分割 | ||||
2016/12/27 | 258 | 260 | 258 | 260 | 39,000 |
2016/12/26 | 258 | 259 | 258 | 258 | 41,000 |
2016/12/22 | 256 | 259 | 256 | 258 | 31,000 |
2016/12/21 | 257 | 258 | 256 | 258 | 25,000 |
2016/12/20 | 259 | 259 | 256 | 257 | 24,000 |
2016/12/19 | 260 | 260 | 258 | 259 | 42,000 |
2016/12/16 | 259 | 260 | 259 | 260 | 23,000 |
2016/12/15 | 260 | 260 | 258 | 259 | 22,000 |
2016/12/14 | 260 | 260 | 258 | 260 | 25,000 |
2016/12/13 | 258 | 260 | 257 | 260 | 22,000 |
2016/12/12 | 256 | 258 | 256 | 258 | 14,000 |
2016/12/09 | 256 | 260 | 255 | 257 | 57,000 |
2016/12/08 | 257 | 258 | 256 | 258 | 48,000 |
2016/12/07 | 254 | 255 | 252 | 254 | 33,000 |
2016/12/06 | 253 | 255 | 251 | 251 | 54,000 |
2016/12/05 | 257 | 257 | 253 | 253 | 26,000 |
2016/12/02 | 257 | 257 | 255 | 256 | 18,000 |
2016/12/01 | 255 | 258 | 252 | 257 | 49,000 |
2016/11/30 | 253 | 255 | 253 | 254 | 40,000 |
2016/11/29 | 250 | 254 | 250 | 254 | 31,000 |
2016/11/28 | 251 | 251 | 250 | 251 | 22,000 |
2016/11/25 | 250 | 252 | 250 | 251 | 39,000 |
2016/11/24 | 252 | 253 | 250 | 250 | 29,000 |
2016/11/22 | 251 | 252 | 250 | 250 | 27,000 |
2016/11/21 | 248 | 252 | 248 | 250 | 27,000 |
2016/11/18 | 248 | 250 | 248 | 248 | 20,000 |
2016/11/17 | 246 | 251 | 246 | 248 | 53,000 |
2016/11/16 | 245 | 249 | 244 | 249 | 23,000 |
2016/11/15 | 244 | 245 | 243 | 245 | 32,000 |
2016/11/14 | 245 | 246 | 243 | 243 | 31,000 |
2016/11/11 | 245 | 246 | 243 | 245 | 27,000 |
2016/11/10 | 243 | 248 | 241 | 245 | 20,000 |
2016/11/09 | 244 | 246 | 238 | 241 | 66,000 |
2016/11/08 | 245 | 247 | 244 | 244 | 40,000 |
2016/11/07 | 247 | 247 | 245 | 247 | 13,000 |
2016/11/04 | 246 | 246 | 245 | 246 | 17,000 |
2016/11/02 | 246 | 249 | 246 | 247 | 33,000 |
2016/11/01 | 250 | 251 | 250 | 251 | 25,000 |
2016/10/31 | 251 | 253 | 250 | 251 | 32,000 |
2016/10/28 | 251 | 252 | 247 | 252 | 62,000 |
2016/10/27 | 245 | 248 | 245 | 248 | 36,000 |
2016/10/26 | 247 | 247 | 247 | 247 | 12,000 |
2016/10/25 | 248 | 248 | 247 | 247 | 10,000 |
2016/10/24 | 246 | 247 | 244 | 247 | 20,000 |
2016/10/21 | 247 | 247 | 246 | 246 | 10,000 |
2016/10/20 | 246 | 247 | 245 | 246 | 32,000 |
2016/10/19 | 245 | 245 | 244 | 245 | 22,000 |
2016/10/18 | 243 | 244 | 243 | 243 | 15,000 |
2016/10/17 | 243 | 245 | 243 | 243 | 22,000 |
2016/10/14 | 242 | 243 | 242 | 243 | 7,000 |
2016/10/13 | 243 | 243 | 243 | 243 | 1,000 |
2016/10/12 | 242 | 243 | 242 | 242 | 12,000 |
2016/10/11 | 244 | 245 | 242 | 242 | 30,000 |
2016/10/07 | 243 | 244 | 243 | 244 | 12,000 |
2016/10/06 | 244 | 244 | 243 | 244 | 14,000 |
2016/10/05 | 243 | 244 | 241 | 244 | 29,000 |
2016/10/04 | 245 | 245 | 244 | 244 | 5,000 |
2016/10/03 | 245 | 245 | 243 | 243 | 26,000 |
2016/09/30 | 245 | 245 | 243 | 244 | 12,000 |
2016/09/29 | 244 | 245 | 243 | 245 | 20,000 |
2016/09/28 | 240 | 243 | 240 | 242 | 21,000 |
2016/09/27 | 244 | 245 | 242 | 244 | 28,000 |
2016/09/26 | 246 | 246 | 244 | 245 | 17,000 |
2016/09/23 | 244 | 246 | 242 | 246 | 27,000 |
2016/09/21 | 239 | 243 | 239 | 243 | 30,000 |
2016/09/20 | 241 | 242 | 241 | 241 | 11,000 |
2016/09/16 | 239 | 242 | 239 | 242 | 21,000 |
2016/09/15 | 240 | 240 | 239 | 239 | 77,000 |
2016/09/14 | 242 | 242 | 240 | 240 | 7,000 |
2016/09/13 | 240 | 242 | 240 | 242 | 18,000 |
2016/09/12 | 241 | 241 | 239 | 240 | 32,000 |
2016/09/09 | 243 | 243 | 242 | 242 | 25,000 |
2016/09/08 | 244 | 244 | 243 | 243 | 11,000 |
2016/09/07 | 242 | 244 | 242 | 244 | 14,000 |
2016/09/06 | 241 | 243 | 241 | 243 | 14,000 |
2016/09/05 | 241 | 242 | 240 | 241 | 14,000 |
2016/09/02 | 243 | 243 | 241 | 241 | 17,000 |
2016/09/01 | 243 | 243 | 243 | 243 | 29,000 |
2016/08/31 | 244 | 244 | 242 | 244 | 11,000 |
2016/08/30 | 245 | 245 | 244 | 244 | 9,000 |
2016/08/29 | 244 | 244 | 241 | 243 | 22,000 |
2016/08/26 | 239 | 240 | 238 | 240 | 27,000 |
2016/08/25 | 239 | 242 | 239 | 242 | 19,000 |
2016/08/24 | 246 | 246 | 240 | 240 | 31,000 |
2016/08/23 | 241 | 242 | 241 | 242 | 23,000 |
2016/08/22 | 239 | 246 | 239 | 242 | 22,000 |
2016/08/19 | 239 | 241 | 238 | 239 | 16,000 |
2016/08/18 | 238 | 241 | 238 | 239 | 22,000 |
2016/08/17 | 240 | 244 | 240 | 240 | 32,000 |
2016/08/16 | 247 | 247 | 241 | 241 | 28,000 |
2016/08/15 | 244 | 248 | 244 | 247 | 20,000 |
2016/08/12 | 249 | 250 | 248 | 250 | 34,000 |
2016/08/10 | 246 | 247 | 244 | 244 | 40,000 |
2016/08/09 | 246 | 249 | 245 | 249 | 11,000 |
2016/08/08 | 243 | 246 | 243 | 246 | 33,000 |
2016/08/05 | 241 | 243 | 241 | 242 | 27,000 |
2016/08/04 | 243 | 244 | 240 | 241 | 29,000 |
2016/08/03 | 246 | 246 | 242 | 244 | 21,000 |
2016/08/02 | 246 | 249 | 246 | 246 | 13,000 |
2016/08/01 | 251 | 251 | 248 | 249 | 21,000 |
2016/07/29 | 253 | 253 | 245 | 251 | 31,000 |
2016/07/28 | 251 | 252 | 247 | 252 | 23,000 |
2016/07/27 | 253 | 254 | 252 | 252 | 35,000 |
2016/07/26 | 253 | 253 | 251 | 253 | 18,000 |
2016/07/25 | 251 | 252 | 250 | 252 | 11,000 |
2016/07/22 | 250 | 253 | 250 | 250 | 19,000 |
2016/07/21 | 251 | 253 | 250 | 253 | 29,000 |
2016/07/20 | 252 | 252 | 250 | 251 | 24,000 |
2016/07/19 | 252 | 252 | 250 | 251 | 25,000 |
2016/07/15 | 251 | 252 | 250 | 251 | 32,000 |
2016/07/14 | 250 | 250 | 248 | 249 | 33,000 |
2016/07/13 | 251 | 251 | 248 | 249 | 30,000 |
2016/07/12 | 250 | 250 | 249 | 249 | 32,000 |
2016/07/11 | 243 | 250 | 243 | 249 | 34,000 |
2016/07/08 | 248 | 248 | 241 | 242 | 69,000 |
2016/07/07 | 248 | 248 | 246 | 248 | 39,000 |
2016/07/06 | 250 | 250 | 248 | 248 | 64,000 |
2016/07/05 | 248 | 250 | 247 | 250 | 45,000 |
2016/07/04 | 247 | 248 | 246 | 247 | 33,000 |
2016/07/01 | 245 | 247 | 243 | 247 | 52,000 |
2016/06/30 | 245 | 245 | 242 | 242 | 37,000 |
2016/06/29 | 244 | 244 | 240 | 242 | 54,000 |
2016/06/28 | 238 | 245 | 236 | 240 | 306,000 |
2016/06/27 | 240 | 250 | 240 | 245 | 650,000 |
2016/06/24 | 250 | 251 | 241 | 242 | 157,000 |
2016/06/23 | 249 | 250 | 248 | 250 | 53,000 |
2016/06/22 | 248 | 250 | 246 | 250 | 59,000 |
2016/06/21 | 247 | 250 | 247 | 249 | 126,000 |
2016/06/20 | 245 | 251 | 245 | 249 | 75,000 |
2016/06/17 | 245 | 246 | 244 | 245 | 28,000 |
2016/06/16 | 249 | 249 | 244 | 244 | 73,000 |
2016/06/15 | 250 | 251 | 250 | 250 | 23,000 |
2016/06/14 | 253 | 254 | 250 | 251 | 43,000 |
2016/06/13 | 257 | 257 | 253 | 254 | 69,000 |
2016/06/10 | 258 | 259 | 257 | 258 | 54,000 |
2016/06/09 | 258 | 258 | 257 | 258 | 13,000 |
2016/06/08 | 259 | 259 | 258 | 258 | 29,000 |
2016/06/07 | 259 | 259 | 258 | 258 | 17,000 |
2016/06/06 | 257 | 259 | 256 | 258 | 32,000 |
2016/06/03 | 258 | 260 | 257 | 258 | 33,000 |
2016/06/02 | 258 | 259 | 257 | 257 | 43,000 |
2016/06/01 | 260 | 262 | 258 | 258 | 73,000 |
2016/05/31 | 262 | 262 | 261 | 262 | 48,000 |
2016/05/30 | 260 | 262 | 260 | 262 | 40,000 |
2016/05/27 | 258 | 259 | 258 | 259 | 25,000 |
2016/05/26 | 258 | 259 | 257 | 258 | 53,000 |
2016/05/25 | 259 | 259 | 258 | 258 | 12,000 |
2016/05/24 | 258 | 259 | 258 | 259 | 17,000 |
2016/05/23 | 257 | 259 | 257 | 257 | 26,000 |
2016/05/20 | 258 | 260 | 257 | 257 | 27,000 |
2016/05/19 | 256 | 259 | 256 | 259 | 26,000 |
2016/05/18 | 256 | 259 | 255 | 256 | 31,000 |
2016/05/17 | 258 | 258 | 256 | 256 | 21,000 |
2016/05/16 | 257 | 258 | 257 | 257 | 14,000 |
2016/05/13 | 257 | 258 | 255 | 256 | 35,000 |
2016/05/12 | 258 | 259 | 257 | 257 | 37,000 |
2016/05/11 | 259 | 262 | 257 | 259 | 75,000 |
2016/05/10 | 254 | 257 | 252 | 256 | 53,000 |
2016/05/09 | 254 | 256 | 254 | 256 | 29,000 |
2016/05/06 | 253 | 254 | 252 | 254 | 30,000 |
2016/05/02 | 255 | 257 | 251 | 253 | 53,000 |
2016/04/28 | 257 | 260 | 256 | 259 | 70,000 |
2016/04/27 | 256 | 259 | 255 | 258 | 26,000 |
2016/04/26 | 256 | 258 | 254 | 258 | 30,000 |
2016/04/25 | 257 | 258 | 256 | 258 | 37,000 |
2016/04/22 | 256 | 257 | 254 | 257 | 17,000 |
2016/04/21 | 253 | 256 | 253 | 255 | 32,000 |
2016/04/20 | 253 | 256 | 253 | 253 | 39,000 |
2016/04/19 | 252 | 254 | 252 | 254 | 13,000 |
2016/04/18 | 254 | 254 | 250 | 252 | 22,000 |
2016/04/15 | 256 | 256 | 254 | 254 | 20,000 |
2016/04/14 | 253 | 256 | 253 | 256 | 25,000 |
2016/04/13 | 250 | 253 | 250 | 251 | 34,000 |
2016/04/12 | 247 | 250 | 247 | 250 | 25,000 |
2016/04/11 | 245 | 247 | 245 | 247 | 22,000 |
2016/04/08 | 243 | 246 | 243 | 244 | 40,000 |
2016/04/07 | 244 | 246 | 244 | 245 | 20,000 |
2016/04/06 | 247 | 249 | 245 | 245 | 24,000 |
2016/04/05 | 252 | 252 | 247 | 247 | 18,000 |
2016/04/04 | 251 | 253 | 250 | 253 | 26,000 |
2016/04/01 | 258 | 258 | 249 | 250 | 82,000 |
2016/03/31 | 255 | 257 | 255 | 256 | 34,000 |
2016/03/30 | 260 | 262 | 257 | 257 | 96,000 |
2016/03/29 | 255 | 259 | 255 | 259 | 67,000 |
2016/03/28 | 254 | 255 | 252 | 255 | 27,000 |
2016/03/25 | 249 | 250 | 249 | 250 | 8,000 |
2016/03/24 | 250 | 250 | 248 | 249 | 12,000 |
2016/03/23 | 250 | 250 | 249 | 250 | 14,000 |
2016/03/22 | 250 | 250 | 250 | 250 | 16,000 |
2016/03/18 | 252 | 252 | 249 | 250 | 16,000 |
2016/03/17 | 252 | 252 | 250 | 250 | 20,000 |
2016/03/16 | 252 | 253 | 249 | 252 | 49,000 |
2016/03/15 | 252 | 253 | 251 | 252 | 30,000 |
2016/03/14 | 248 | 251 | 248 | 251 | 27,000 |
2016/03/11 | 245 | 247 | 244 | 247 | 36,000 |
2016/03/10 | 246 | 246 | 245 | 245 | 11,000 |
2016/03/09 | 246 | 246 | 244 | 246 | 33,000 |
2016/03/08 | 247 | 247 | 244 | 246 | 27,000 |
2016/03/07 | 248 | 250 | 246 | 247 | 32,000 |
2016/03/04 | 246 | 248 | 246 | 247 | 24,000 |
2016/03/03 | 248 | 248 | 247 | 248 | 12,000 |
2016/03/02 | 244 | 249 | 244 | 248 | 23,000 |
2016/03/01 | 244 | 245 | 243 | 243 | 28,000 |
2016/02/29 | 250 | 250 | 244 | 244 | 37,000 |
2016/02/26 | 243 | 246 | 243 | 245 | 32,000 |
2016/02/25 | 243 | 245 | 243 | 243 | 47,000 |
2016/02/24 | 246 | 247 | 242 | 243 | 21,000 |
2016/02/23 | 247 | 249 | 244 | 244 | 19,000 |
2016/02/22 | 249 | 250 | 246 | 246 | 20,000 |
2016/02/19 | 242 | 249 | 242 | 249 | 38,000 |
2016/02/18 | 247 | 250 | 246 | 248 | 28,000 |
2016/02/17 | 249 | 249 | 242 | 245 | 27,000 |
2016/02/16 | 236 | 246 | 236 | 244 | 49,000 |
2016/02/15 | 243 | 243 | 233 | 243 | 45,000 |
2016/02/12 | 223 | 230 | 223 | 223 | 84,000 |
2016/02/10 | 243 | 244 | 231 | 236 | 81,000 |
2016/02/09 | 245 | 245 | 240 | 240 | 26,000 |
2016/02/08 | 245 | 248 | 243 | 248 | 21,000 |
2016/02/05 | 250 | 252 | 241 | 245 | 35,000 |
2016/02/04 | 246 | 251 | 246 | 251 | 34,000 |
2016/02/03 | 246 | 250 | 245 | 248 | 20,000 |
2016/02/02 | 257 | 258 | 246 | 255 | 49,000 |
2016/02/01 | 252 | 257 | 251 | 257 | 86,000 |
2016/01/29 | 238 | 248 | 238 | 248 | 72,000 |
2016/01/28 | 243 | 243 | 237 | 237 | 162,000 |
2016/01/27 | 236 | 241 | 236 | 241 | 34,000 |
2016/01/26 | 238 | 238 | 235 | 235 | 20,000 |
2016/01/25 | 238 | 240 | 237 | 240 | 19,000 |
2016/01/22 | 232 | 239 | 232 | 239 | 31,000 |
2016/01/21 | 235 | 240 | 230 | 230 | 36,000 |
2016/01/20 | 243 | 243 | 238 | 238 | 22,000 |
2016/01/19 | 245 | 246 | 240 | 244 | 51,000 |
2016/01/18 | 238 | 240 | 236 | 240 | 17,000 |
2016/01/15 | 243 | 246 | 241 | 242 | 28,000 |
2016/01/14 | 240 | 241 | 237 | 241 | 44,000 |
2016/01/13 | 243 | 246 | 241 | 241 | 35,000 |
2016/01/12 | 248 | 248 | 238 | 243 | 74,000 |
2016/01/08 | 253 | 253 | 247 | 248 | 57,000 |
2016/01/07 | 250 | 253 | 249 | 252 | 87,000 |
2016/01/06 | 250 | 250 | 246 | 249 | 34,000 |
2016/01/05 | 248 | 253 | 248 | 251 | 50,000 |
2016/01/04 | 252 | 253 | 247 | 253 | 63,000 |