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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,080 | 3,090 | 3,040 | 3,040 | 3,900 |
| 2017/12/28 | 3,110 | 3,110 | 3,075 | 3,095 | 2,000 |
| 2017/12/27 | 3,120 | 3,120 | 3,100 | 3,110 | 3,000 |
| 2017/12/26 | 3,115 | 3,145 | 3,115 | 3,140 | 6,000 |
| 2017/12/25 | 3,110 | 3,115 | 3,085 | 3,115 | 4,500 |
| 2017/12/22 | 3,065 | 3,100 | 3,065 | 3,100 | 4,500 |
| 2017/12/21 | 3,080 | 3,080 | 3,045 | 3,065 | 6,600 |
| 2017/12/20 | 3,070 | 3,090 | 3,055 | 3,090 | 3,000 |
| 2017/12/19 | 3,065 | 3,070 | 3,055 | 3,070 | 8,000 |
| 2017/12/18 | 3,075 | 3,085 | 3,040 | 3,040 | 12,200 |
| 2017/12/15 | 3,050 | 3,055 | 3,030 | 3,045 | 10,800 |
| 2017/12/14 | 3,005 | 3,050 | 3,005 | 3,050 | 4,100 |
| 2017/12/13 | 3,030 | 3,030 | 3,010 | 3,010 | 1,700 |
| 2017/12/12 | 2,998 | 3,030 | 2,998 | 3,030 | 3,800 |
| 2017/12/11 | 3,000 | 3,005 | 2,990 | 3,005 | 5,600 |
| 2017/12/08 | 2,989 | 3,005 | 2,987 | 2,990 | 5,300 |
| 2017/12/07 | 2,971 | 2,994 | 2,971 | 2,982 | 2,200 |
| 2017/12/06 | 3,000 | 3,000 | 2,970 | 2,972 | 5,200 |
| 2017/12/05 | 2,998 | 3,020 | 2,991 | 3,015 | 4,000 |
| 2017/12/04 | 3,005 | 3,005 | 2,991 | 2,998 | 1,800 |
| 2017/12/01 | 2,989 | 3,000 | 2,989 | 3,000 | 7,600 |
| 2017/11/30 | 3,020 | 3,020 | 2,978 | 2,982 | 3,600 |
| 2017/11/29 | 2,994 | 3,005 | 2,992 | 2,997 | 3,300 |
| 2017/11/28 | 2,989 | 2,998 | 2,973 | 2,977 | 2,900 |
| 2017/11/27 | 2,941 | 3,000 | 2,941 | 2,994 | 4,800 |
| 2017/11/24 | 2,918 | 2,936 | 2,918 | 2,931 | 2,800 |
| 2017/11/22 | 2,912 | 2,936 | 2,901 | 2,903 | 4,400 |
| 2017/11/21 | 2,926 | 2,926 | 2,910 | 2,918 | 2,600 |
| 2017/11/20 | 2,862 | 2,908 | 2,862 | 2,904 | 3,400 |
| 2017/11/17 | 2,890 | 2,890 | 2,850 | 2,861 | 8,400 |
| 2017/11/16 | 2,872 | 2,882 | 2,865 | 2,870 | 4,100 |
| 2017/11/15 | 2,900 | 2,910 | 2,873 | 2,875 | 6,300 |
| 2017/11/14 | 2,937 | 2,940 | 2,905 | 2,907 | 10,500 |
| 2017/11/13 | 3,020 | 3,020 | 2,910 | 2,937 | 10,000 |
| 2017/11/10 | 2,992 | 3,035 | 2,992 | 3,030 | 4,300 |
| 2017/11/09 | 3,015 | 3,035 | 3,005 | 3,010 | 2,300 |
| 2017/11/08 | 3,010 | 3,025 | 3,010 | 3,010 | 7,500 |
| 2017/11/07 | 3,035 | 3,050 | 3,025 | 3,045 | 3,000 |
| 2017/11/06 | 3,020 | 3,045 | 3,000 | 3,035 | 6,200 |
| 2017/11/02 | 3,020 | 3,030 | 3,010 | 3,020 | 1,300 |
| 2017/11/01 | 3,030 | 3,040 | 3,020 | 3,020 | 7,900 |
| 2017/10/31 | 3,030 | 3,030 | 3,015 | 3,030 | 2,600 |
| 2017/10/30 | 3,040 | 3,040 | 3,020 | 3,025 | 7,400 |
| 2017/10/27 | 3,010 | 3,030 | 3,010 | 3,025 | 2,400 |
| 2017/10/26 | 3,015 | 3,035 | 2,998 | 3,005 | 3,300 |
| 2017/10/25 | 3,020 | 3,025 | 3,010 | 3,015 | 2,400 |
| 2017/10/24 | 2,999 | 3,020 | 2,989 | 3,020 | 1,800 |
| 2017/10/23 | 3,000 | 3,005 | 2,990 | 2,992 | 4,800 |
| 2017/10/20 | 3,010 | 3,010 | 2,990 | 2,994 | 1,800 |
| 2017/10/19 | 3,010 | 3,025 | 2,998 | 3,000 | 5,000 |
| 2017/10/18 | 3,010 | 3,015 | 3,005 | 3,010 | 1,200 |
| 2017/10/17 | 3,035 | 3,035 | 3,010 | 3,025 | 2,800 |
| 2017/10/16 | 3,035 | 3,040 | 3,020 | 3,030 | 5,200 |
| 2017/10/13 | 3,005 | 3,030 | 2,989 | 3,025 | 3,600 |
| 2017/10/12 | 3,035 | 3,035 | 3,010 | 3,020 | 3,400 |
| 2017/10/11 | 3,005 | 3,045 | 3,005 | 3,030 | 5,300 |
| 2017/10/10 | 3,010 | 3,010 | 2,995 | 3,005 | 1,900 |
| 2017/10/06 | 3,030 | 3,030 | 2,982 | 2,991 | 3,200 |
| 2017/10/05 | 3,020 | 3,030 | 3,015 | 3,015 | 3,200 |
| 2017/10/04 | 2,980 | 3,020 | 2,980 | 3,020 | 4,700 |
| 2017/10/03 | 2,990 | 3,000 | 2,983 | 2,983 | 4,100 |
| 2017/10/02 | 3,000 | 3,005 | 2,989 | 2,990 | 1,700 |
| 2017/09/29 | 3,005 | 3,020 | 2,997 | 3,000 | 4,300 |
| 2017/09/28 | 2,995 | 3,000 | 2,995 | 3,000 | 4,100 |
| 2017/09/27 | 3,000 | 3,000 | 2,982 | 2,992 | 2,500 |
| 2017/09/26 | 2,995 | 2,999 | 2,975 | 2,992 | 8,800 |
| 2017/09/25 | 2,968 | 2,980 | 2,968 | 2,975 | 5,300 |
| 2017/09/22 | 2,958 | 2,968 | 2,941 | 2,948 | 1,600 |
| 2017/09/21 | 2,995 | 2,995 | 2,935 | 2,939 | 9,200 |
| 2017/09/20 | 2,992 | 2,992 | 2,967 | 2,980 | 5,200 |
| 2017/09/19 | 3,015 | 3,015 | 2,980 | 2,992 | 9,300 |
| 2017/09/15 | 2,936 | 2,988 | 2,936 | 2,968 | 4,800 |
| 2017/09/14 | 2,945 | 2,945 | 2,931 | 2,934 | 1,700 |
| 2017/09/13 | 2,928 | 2,949 | 2,926 | 2,941 | 4,500 |
| 2017/09/12 | 2,920 | 2,950 | 2,920 | 2,935 | 1,400 |
| 2017/09/11 | 2,905 | 2,918 | 2,890 | 2,915 | 1,400 |
| 2017/09/08 | 2,893 | 2,897 | 2,890 | 2,890 | 2,600 |
| 2017/09/07 | 2,919 | 2,919 | 2,897 | 2,898 | 900 |
| 2017/09/06 | 2,883 | 2,889 | 2,882 | 2,889 | 2,100 |
| 2017/09/05 | 2,938 | 2,938 | 2,901 | 2,901 | 2,300 |
| 2017/09/04 | 2,960 | 2,960 | 2,928 | 2,929 | 1,100 |
| 2017/09/01 | 2,960 | 2,960 | 2,950 | 2,955 | 1,500 |
| 2017/08/31 | 2,967 | 2,967 | 2,951 | 2,951 | 1,400 |
| 2017/08/30 | 2,980 | 2,980 | 2,932 | 2,955 | 3,100 |
| 2017/08/29 | 2,917 | 2,954 | 2,917 | 2,954 | 4,500 |
| 2017/08/28 | 2,903 | 2,925 | 2,903 | 2,910 | 400 |
| 2017/08/25 | 2,911 | 2,943 | 2,911 | 2,943 | 900 |
| 2017/08/24 | 2,948 | 2,948 | 2,873 | 2,903 | 1,800 |
| 2017/08/23 | 2,959 | 2,959 | 2,921 | 2,948 | 3,700 |
| 2017/08/22 | 2,948 | 2,948 | 2,939 | 2,939 | 1,100 |
| 2017/08/21 | 2,950 | 2,959 | 2,945 | 2,945 | 4,100 |
| 2017/08/18 | 2,944 | 2,950 | 2,928 | 2,950 | 3,000 |
| 2017/08/17 | 2,949 | 2,950 | 2,918 | 2,947 | 1,200 |
| 2017/08/16 | 2,945 | 2,946 | 2,932 | 2,938 | 2,000 |
| 2017/08/15 | 2,905 | 2,954 | 2,905 | 2,948 | 5,800 |
| 2017/08/14 | 2,840 | 2,905 | 2,831 | 2,903 | 6,700 |
| 2017/08/10 | 2,850 | 2,853 | 2,838 | 2,845 | 6,500 |
| 2017/08/09 | 2,878 | 2,878 | 2,838 | 2,854 | 5,400 |
| 2017/08/08 | 2,907 | 2,907 | 2,882 | 2,885 | 2,200 |
| 2017/08/07 | 2,900 | 2,911 | 2,872 | 2,891 | 6,800 |
| 2017/08/04 | 2,850 | 2,859 | 2,828 | 2,853 | 5,400 |
| 2017/08/03 | 2,932 | 2,932 | 2,870 | 2,876 | 6,500 |
| 2017/08/02 | 2,912 | 2,920 | 2,905 | 2,920 | 2,500 |
| 2017/08/01 | 2,938 | 2,938 | 2,918 | 2,922 | 1,900 |
| 2017/07/31 | 2,932 | 2,939 | 2,927 | 2,935 | 1,600 |
| 2017/07/28 | 2,950 | 2,950 | 2,926 | 2,936 | 3,400 |
| 2017/07/27 | 2,938 | 2,948 | 2,938 | 2,941 | 3,200 |
| 2017/07/26 | 2,936 | 2,938 | 2,926 | 2,938 | 1,600 |
| 2017/07/25 | 2,943 | 2,944 | 2,920 | 2,936 | 1,600 |
| 2017/07/24 | 2,913 | 2,943 | 2,913 | 2,943 | 1,200 |
| 2017/07/21 | 2,920 | 2,939 | 2,920 | 2,931 | 2,800 |
| 2017/07/20 | 2,939 | 2,939 | 2,918 | 2,918 | 2,800 |
| 2017/07/19 | 2,920 | 2,939 | 2,920 | 2,939 | 1,100 |
| 2017/07/18 | 2,939 | 2,939 | 2,921 | 2,933 | 1,700 |
| 2017/07/14 | 2,911 | 2,929 | 2,911 | 2,926 | 3,300 |
| 2017/07/13 | 2,913 | 2,920 | 2,905 | 2,911 | 3,100 |
| 2017/07/12 | 2,938 | 2,938 | 2,912 | 2,913 | 2,300 |
| 2017/07/11 | 2,909 | 2,939 | 2,909 | 2,937 | 3,900 |
| 2017/07/10 | 2,920 | 2,923 | 2,912 | 2,912 | 1,800 |
| 2017/07/07 | 2,920 | 2,926 | 2,917 | 2,917 | 3,400 |
| 2017/07/06 | 2,926 | 2,931 | 2,910 | 2,918 | 3,900 |
| 2017/07/05 | 2,920 | 2,925 | 2,901 | 2,914 | 2,900 |
| 2017/07/04 | 2,939 | 2,939 | 2,911 | 2,920 | 4,600 |
| 2017/07/03 | 2,907 | 2,930 | 2,870 | 2,930 | 9,900 |
| 2017/06/30 | 2,921 | 2,921 | 2,901 | 2,907 | 5,100 |
| 2017/06/29 | 2,949 | 2,962 | 2,921 | 2,933 | 9,500 |
| 2017/06/28 | 2,960 | 2,981 | 2,925 | 2,925 | 48,400 |
| 2017/06/27 | 3,030 | 3,050 | 3,025 | 3,050 | 76,000 |
| 2017/06/26 | 3,045 | 3,055 | 3,025 | 3,025 | 23,200 |
| 2017/06/23 | 3,065 | 3,070 | 3,055 | 3,055 | 9,200 |
| 2017/06/22 | 3,075 | 3,075 | 3,055 | 3,060 | 6,600 |
| 2017/06/21 | 3,065 | 3,070 | 3,045 | 3,065 | 8,900 |
| 2017/06/20 | 3,040 | 3,060 | 3,040 | 3,055 | 7,300 |
| 2017/06/19 | 2,999 | 3,030 | 2,999 | 3,030 | 6,400 |
| 2017/06/16 | 2,995 | 3,015 | 2,990 | 3,000 | 7,900 |
| 2017/06/15 | 2,995 | 2,998 | 2,983 | 2,990 | 7,900 |
| 2017/06/14 | 2,990 | 2,995 | 2,983 | 2,995 | 5,800 |
| 2017/06/13 | 2,980 | 2,989 | 2,972 | 2,979 | 6,900 |
| 2017/06/12 | 2,984 | 2,997 | 2,966 | 2,981 | 6,400 |
| 2017/06/09 | 2,980 | 2,990 | 2,971 | 2,980 | 10,100 |
| 2017/06/08 | 2,995 | 2,999 | 2,983 | 2,983 | 13,100 |
| 2017/06/07 | 2,960 | 2,997 | 2,960 | 2,985 | 10,300 |
| 2017/06/06 | 2,945 | 2,954 | 2,945 | 2,947 | 3,200 |
| 2017/06/05 | 2,941 | 2,948 | 2,936 | 2,945 | 7,600 |
| 2017/06/02 | 2,934 | 2,943 | 2,927 | 2,939 | 10,600 |
| 2017/06/01 | 2,912 | 2,921 | 2,910 | 2,916 | 14,300 |
| 2017/05/31 | 2,914 | 2,920 | 2,903 | 2,912 | 11,600 |
| 2017/05/30 | 2,898 | 2,913 | 2,897 | 2,908 | 7,400 |
| 2017/05/29 | 2,861 | 2,895 | 2,861 | 2,895 | 4,000 |
| 2017/05/26 | 2,882 | 2,888 | 2,833 | 2,846 | 6,300 |
| 2017/05/25 | 2,851 | 2,875 | 2,851 | 2,870 | 4,100 |
| 2017/05/24 | 2,850 | 2,853 | 2,848 | 2,851 | 3,700 |
| 2017/05/23 | 2,823 | 2,849 | 2,823 | 2,849 | 3,000 |
| 2017/05/22 | 2,823 | 2,841 | 2,823 | 2,823 | 4,500 |
| 2017/05/19 | 2,821 | 2,828 | 2,818 | 2,818 | 4,300 |
| 2017/05/18 | 2,826 | 2,829 | 2,815 | 2,824 | 4,100 |
| 2017/05/17 | 2,829 | 2,833 | 2,827 | 2,831 | 5,000 |
| 2017/05/16 | 2,828 | 2,828 | 2,821 | 2,823 | 3,700 |
| 2017/05/15 | 2,799 | 2,818 | 2,793 | 2,815 | 5,800 |
| 2017/05/12 | 2,792 | 2,800 | 2,788 | 2,800 | 6,300 |
| 2017/05/11 | 2,787 | 2,797 | 2,786 | 2,796 | 4,500 |
| 2017/05/10 | 2,787 | 2,800 | 2,785 | 2,799 | 5,300 |
| 2017/05/09 | 2,778 | 2,790 | 2,778 | 2,787 | 2,600 |
| 2017/05/08 | 2,750 | 2,779 | 2,750 | 2,763 | 5,400 |
| 2017/05/02 | 2,733 | 2,748 | 2,733 | 2,747 | 2,500 |
| 2017/05/01 | 2,733 | 2,742 | 2,733 | 2,733 | 1,900 |
| 2017/04/28 | 2,723 | 2,739 | 2,723 | 2,731 | 3,100 |
| 2017/04/27 | 2,740 | 2,742 | 2,725 | 2,725 | 4,600 |
| 2017/04/26 | 2,720 | 2,735 | 2,720 | 2,726 | 2,800 |
| 2017/04/25 | 2,693 | 2,714 | 2,693 | 2,706 | 3,500 |
| 2017/04/24 | 2,681 | 2,697 | 2,681 | 2,689 | 3,700 |
| 2017/04/21 | 2,679 | 2,695 | 2,679 | 2,683 | 2,400 |
| 2017/04/20 | 2,653 | 2,688 | 2,653 | 2,679 | 1,800 |
| 2017/04/19 | 2,662 | 2,682 | 2,657 | 2,657 | 3,200 |
| 2017/04/18 | 2,654 | 2,666 | 2,648 | 2,662 | 3,500 |
| 2017/04/17 | 2,615 | 2,650 | 2,615 | 2,634 | 1,700 |
| 2017/04/14 | 2,610 | 2,616 | 2,604 | 2,615 | 1,700 |
| 2017/04/13 | 2,630 | 2,631 | 2,616 | 2,617 | 5,600 |
| 2017/04/12 | 2,654 | 2,663 | 2,632 | 2,638 | 6,600 |
| 2017/04/11 | 2,665 | 2,692 | 2,655 | 2,683 | 2,800 |
| 2017/04/10 | 2,669 | 2,686 | 2,660 | 2,681 | 4,400 |
| 2017/04/07 | 2,665 | 2,690 | 2,665 | 2,669 | 6,900 |
| 2017/04/06 | 2,750 | 2,753 | 2,670 | 2,678 | 13,200 |
| 2017/04/05 | 2,736 | 2,770 | 2,736 | 2,750 | 2,600 |
| 2017/04/04 | 2,755 | 2,776 | 2,734 | 2,735 | 2,600 |
| 2017/04/03 | 2,744 | 2,776 | 2,740 | 2,762 | 3,500 |
| 2017/03/31 | 2,795 | 2,795 | 2,765 | 2,765 | 3,800 |
| 2017/03/30 | 2,787 | 2,787 | 2,767 | 2,780 | 6,200 |
| 2017/03/29 | 2,757 | 2,769 | 2,751 | 2,763 | 4,100 |
| 2017/03/28 | 2,745 | 2,769 | 2,745 | 2,757 | 3,500 |
| 2017/03/27 | 2,750 | 2,750 | 2,743 | 2,748 | 3,700 |
| 2017/03/24 | 2,723 | 2,747 | 2,723 | 2,737 | 1,800 |
| 2017/03/23 | 2,725 | 2,746 | 2,716 | 2,723 | 3,500 |
| 2017/03/22 | 2,760 | 2,765 | 2,713 | 2,713 | 3,200 |
| 2017/03/21 | 2,775 | 2,775 | 2,765 | 2,769 | 6,200 |
| 2017/03/17 | 2,750 | 2,766 | 2,730 | 2,766 | 8,700 |
| 2017/03/16 | 2,738 | 2,748 | 2,727 | 2,743 | 3,800 |
| 2017/03/15 | 2,750 | 2,750 | 2,723 | 2,727 | 4,500 |
| 2017/03/14 | 2,725 | 2,727 | 2,708 | 2,727 | 5,600 |
| 2017/03/13 | 2,703 | 2,715 | 2,703 | 2,715 | 2,900 |
| 2017/03/10 | 2,700 | 2,702 | 2,689 | 2,696 | 4,600 |
| 2017/03/09 | 2,689 | 2,697 | 2,689 | 2,697 | 1,100 |
| 2017/03/08 | 2,699 | 2,699 | 2,688 | 2,696 | 2,100 |
| 2017/03/07 | 2,710 | 2,710 | 2,696 | 2,697 | 1,400 |
| 2017/03/06 | 2,699 | 2,710 | 2,690 | 2,710 | 3,000 |
| 2017/03/03 | 2,715 | 2,715 | 2,699 | 2,699 | 1,100 |
| 2017/03/02 | 2,710 | 2,715 | 2,685 | 2,715 | 2,700 |
| 2017/03/01 | 2,676 | 2,709 | 2,676 | 2,709 | 2,200 |
| 2017/02/28 | 2,706 | 2,709 | 2,673 | 2,674 | 5,700 |
| 2017/02/27 | 2,691 | 2,691 | 2,685 | 2,691 | 1,900 |
| 2017/02/24 | 2,683 | 2,691 | 2,677 | 2,691 | 2,300 |
| 2017/02/23 | 2,671 | 2,676 | 2,663 | 2,676 | 1,000 |
| 2017/02/22 | 2,680 | 2,680 | 2,653 | 2,671 | 2,200 |
| 2017/02/21 | 2,669 | 2,670 | 2,663 | 2,666 | 1,700 |
| 2017/02/20 | 2,677 | 2,677 | 2,667 | 2,669 | 700 |
| 2017/02/17 | 2,680 | 2,680 | 2,668 | 2,677 | 1,600 |
| 2017/02/16 | 2,686 | 2,689 | 2,670 | 2,684 | 1,800 |
| 2017/02/15 | 2,681 | 2,700 | 2,640 | 2,695 | 7,500 |
| 2017/02/14 | 2,670 | 2,680 | 2,667 | 2,680 | 4,600 |
| 2017/02/13 | 2,637 | 2,679 | 2,625 | 2,671 | 7,200 |
| 2017/02/10 | 2,626 | 2,649 | 2,626 | 2,644 | 3,000 |
| 2017/02/09 | 2,643 | 2,648 | 2,621 | 2,632 | 4,600 |
| 2017/02/08 | 2,635 | 2,635 | 2,630 | 2,632 | 1,200 |
| 2017/02/07 | 2,641 | 2,641 | 2,622 | 2,632 | 2,900 |
| 2017/02/06 | 2,641 | 2,644 | 2,627 | 2,640 | 3,200 |
| 2017/02/03 | 2,635 | 2,635 | 2,606 | 2,626 | 3,100 |
| 2017/02/02 | 2,630 | 2,630 | 2,601 | 2,615 | 3,600 |
| 2017/02/01 | 2,621 | 2,625 | 2,608 | 2,625 | 2,100 |
| 2017/01/31 | 2,618 | 2,622 | 2,593 | 2,611 | 2,100 |
| 2017/01/30 | 2,630 | 2,630 | 2,588 | 2,588 | 4,000 |
| 2017/01/27 | 2,623 | 2,623 | 2,606 | 2,606 | 2,800 |
| 2017/01/26 | 2,600 | 2,620 | 2,600 | 2,610 | 2,500 |
| 2017/01/25 | 2,603 | 2,604 | 2,598 | 2,598 | 2,300 |
| 2017/01/24 | 2,600 | 2,618 | 2,600 | 2,610 | 1,500 |
| 2017/01/23 | 2,601 | 2,605 | 2,599 | 2,600 | 1,200 |
| 2017/01/20 | 2,600 | 2,613 | 2,600 | 2,601 | 2,100 |
| 2017/01/19 | 2,598 | 2,608 | 2,598 | 2,608 | 2,100 |
| 2017/01/18 | 2,605 | 2,612 | 2,598 | 2,612 | 1,300 |
| 2017/01/17 | 2,601 | 2,611 | 2,600 | 2,604 | 4,400 |
| 2017/01/16 | 2,653 | 2,653 | 2,619 | 2,621 | 2,100 |
| 2017/01/13 | 2,656 | 2,656 | 2,629 | 2,653 | 2,400 |
| 2017/01/12 | 2,640 | 2,640 | 2,628 | 2,629 | 3,000 |
| 2017/01/11 | 2,660 | 2,660 | 2,625 | 2,640 | 1,800 |
| 2017/01/10 | 2,623 | 2,668 | 2,622 | 2,660 | 6,100 |
| 2017/01/06 | 2,654 | 2,657 | 2,615 | 2,646 | 7,000 |
| 2017/01/05 | 2,665 | 2,666 | 2,650 | 2,666 | 3,900 |
| 2017/01/04 | 2,684 | 2,684 | 2,650 | 2,665 | 5,600 |