[8928 大証1部] 穴吹興産 日足 時系列データ

[8928 大証1部] 穴吹興産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12388.00390.00381.00382.005600021595000
2013-07-11380.00386.00377.00385.006000022908000
2013-07-10387.00387.00370.00379.0016200061222000
2013-07-09398.00398.00380.00391.005000019417000
2013-07-08395.00400.00387.00393.008900035070000
2013-07-05381.00395.00379.00395.0012900049901000
2013-07-04371.00380.00357.00375.0012700046747000
2013-07-03384.00384.00359.00370.0013300049548000
2013-07-02376.00383.00373.00381.0011600043911000
2013-07-01371.00377.00368.00377.009300034588000
2013-06-28352.00378.00352.00375.008100029321000
2013-06-27332.00346.00320.00345.0010800036413000
2013-06-26349.00355.00334.00337.0020000069460000
2013-06-25371.00373.00350.00352.00522000190365000
2013-06-24385.00385.00376.00376.007400028210000
2013-06-21380.00385.00372.00385.0012000045358000
2013-06-20390.00398.00388.00393.004400017224000
2013-06-19400.00400.00388.00397.0014600057891000
2013-06-18377.00393.00370.00392.0020700079772000
2013-06-17354.00373.00353.00373.007600027429000
2013-06-14352.00360.00350.00353.006300022284000
2013-06-13345.00348.00341.00341.008600029490000
2013-06-12343.00349.00341.00349.007000024059000
2013-06-11351.00357.00340.00352.0013400046916000
2013-06-10349.00350.00337.00348.0010300035509000
2013-06-07336.00345.00303.00321.00330000104963000
2013-06-06367.00372.00339.00346.0024900088115000
2013-06-05385.00400.00380.00385.0011200043705000
2013-06-04369.00387.00354.00387.0021500080057000
2013-06-03352.00370.00352.00355.0016600059953000
2013-05-31347.00365.00347.00365.0015100053730000
2013-05-30362.00364.00340.00343.0028400099924000
2013-05-29359.00380.00356.00362.0024700090673000
2013-05-28345.00359.00345.00352.00342000119543000
2013-05-27350.00359.00336.00359.00335000117437000
2013-05-24387.00394.00346.00368.00615000227228000
2013-05-23431.00432.00375.00386.00445000177824000
2013-05-22439.00443.00430.00434.008400036541000
2013-05-21451.00451.00430.00445.006500028445000
2013-05-20464.00467.00448.00450.0011800054252000
2013-05-17416.00463.00416.00453.0012900057484000
2013-05-16432.00446.00401.00438.00334000141474000
2013-05-15459.00460.00437.00447.00406000180707000
2013-05-14470.00474.00465.00469.0017600082502000
2013-05-13486.00486.00450.00486.00522000246105000
2013-05-10478.00486.00472.00486.009800046820000
2013-05-09485.00489.00475.00475.0013100063064000
2013-05-08491.00494.00478.00485.0016200078830000
2013-05-07496.00498.00490.00494.0013100064609000
2013-05-02496.00499.00480.00485.009400045866000
2013-05-01485.00501.00481.00498.00235000115998000
2013-04-30476.00485.00473.00481.0010500050299000
2013-04-26481.00483.00470.00480.0017100081298000
2013-04-25481.00485.00475.00483.00231000110897000
2013-04-24498.00498.00487.00488.0014100069204000
2013-04-23499.00500.00486.00500.0020100099018000
2013-04-22496.00508.00483.00503.00754000373150000
2013-04-19450.00499.00440.00499.001517000726662000
2013-04-18403.00424.00403.00419.0019200079310000
2013-04-17398.00410.00396.00410.0024100096477000
2013-04-16357.00390.00356.00390.00273000102563000
2013-04-15385.00386.00371.00376.0017500066331000
2013-04-12391.00397.00384.00387.0010100039454000
2013-04-11408.00408.00374.00391.00336000130862000
2013-04-10401.00426.00395.00401.0021200085704000
2013-04-09450.00450.00399.00401.00734000312301000
2013-04-08385.00419.00385.00419.00477000191199000
2013-04-05403.00405.00368.00370.00729000279194000
2013-04-04342.00365.00332.00365.0023600082272000
2013-04-03360.00365.00347.00351.0022000078225000
2013-04-02310.00346.00285.00339.00403000128240000
2013-04-01370.00370.00316.00325.00398000136495000
2013-03-29391.00395.00355.00376.00421000160084000
2013-03-28341.00387.00335.00387.00547000194096000
2013-03-27344.00349.00330.00347.0021200072287000
2013-03-26655.00668.00646.00655.0012900084724000
2013-03-25669.00691.00660.00679.00181000122244000
2013-03-22638.00654.00615.00650.0014700093465000
2013-03-21654.00663.00642.00644.00212000138607000
2013-03-19639.00650.00632.00636.00262000167913000
2013-03-18578.00618.00578.00602.00325000193144000
2013-03-15560.00575.00550.00565.00218000123080000
2013-03-14516.00551.00516.00549.0014500078332000
2013-03-13499.00515.00497.00514.009700049249000
2013-03-12526.00526.00486.00500.00252000126690000
2013-03-11555.00555.00520.00535.0016100087130000
2013-03-08528.00538.00516.00538.00244000128963000
2013-03-07511.00529.00503.00522.0015000077021000
2013-03-06484.00500.00484.00500.0012500061695000
2013-03-05498.00499.00476.00480.0010500051411000
2013-03-04498.00509.00482.00489.00220000109012000
2013-03-01462.00478.00462.00474.00254000119390000
2013-02-28450.00464.00431.00457.00548000247154000
2013-02-27408.00415.00404.00414.008300033970000
2013-02-26400.00405.00399.00403.003600014474000
2013-02-25410.00410.00397.00401.005400021752000
2013-02-22398.00399.00393.00398.003100012261000
2013-02-21404.00404.00400.00402.00230009253000
2013-02-20390.00410.00389.00401.0016200064480000
2013-02-19385.00388.00381.00382.003800014576000
2013-02-18380.00390.00380.00390.003600013880000
2013-02-15387.00387.00377.00378.003900014902000
2013-02-14382.00388.00382.00388.003600013814000
2013-02-13389.00397.00380.00380.009600037151000
2013-02-12404.00405.00387.00392.0010600042137000
2013-02-08390.00430.00382.00392.00788000317260000
2013-02-07353.00353.00350.00350.003000010544000
2013-02-06356.00357.00351.00354.006100021470000
2013-02-05355.00355.00347.00352.00240008420000
2013-02-04360.00360.00354.00356.007100025352000
2013-02-01360.00361.00352.00354.008600030593000
2013-01-31345.00364.00345.00357.0016700058547000
2013-01-30333.00339.00330.00338.007700025737000
2013-01-29329.00334.00325.00330.006900022774000
2013-01-28321.00330.00320.00324.004900015922000
2013-01-25320.00320.00313.00313.003500011129000
2013-01-24319.00320.00312.00320.00270008591000
2013-01-23320.00320.00315.00318.00100003181000
2013-01-22323.00324.00322.00324.00110003553000
2013-01-21327.00327.00321.00323.00100003248000
2013-01-18317.00326.00317.00325.00180005801000
2013-01-17322.00322.00315.00316.00240007605000
2013-01-16332.00332.00320.00320.003500011417000
2013-01-15335.00335.00325.00332.003900012827000
2013-01-11325.00325.00319.00321.003900012614000
2013-01-10321.00323.00318.00323.003400010906000
2013-01-09309.00315.00309.00315.00150004667000
2013-01-08313.00318.00306.00309.00260008079000
2013-01-07316.00325.00315.00318.00310009867000
2013-01-04319.00322.00314.00316.00250007928000
2012-12-28331.00333.00303.00311.005700018371000
2012-12-27339.00339.00326.00330.005500018284000
2012-12-26315.00350.00310.00340.006500021176000
2012-12-25298.00310.00296.00310.009000027006000
2012-12-21300.00300.00292.00294.00260007759000
2012-12-20299.00300.00297.00298.00130003884000
2012-12-19291.00297.00291.00295.004200012348000
2012-12-18289.00289.00286.00287.004900014073000
2012-12-17280.00288.00280.00287.004800013637000
2012-12-14278.00279.00275.00278.0070001941000
2012-12-13278.00278.00273.00274.00230006338000
2012-12-12274.00278.00274.00276.0050001376000
2012-12-11279.00279.00271.00272.00290007972000
2012-12-10279.00280.00274.00279.00260007212000
2012-12-07280.00280.00278.00280.0090002514000
2012-12-06271.00282.00271.00280.003700010258000
2012-12-05271.00271.00270.00270.00140003782000
2012-12-04267.00270.00267.00267.00300008034000
2012-12-03266.00277.00263.00270.005300014242000
2012-11-30255.00267.00255.00266.004800012543000
2012-11-29252.00255.00252.00255.00240006063000
2012-11-28253.00256.00253.00255.00120003052000
2012-11-27254.00255.00252.00252.0080002025000
2012-11-26252.00255.00252.00252.0040001011000
2012-11-22248.00255.00248.00255.00110002757000
2012-11-21248.00248.00247.00247.002000495000
2012-11-20249.00249.00247.00247.002000496000
2012-11-19248.00250.00248.00250.00140003485000
2012-11-16245.00245.00245.00245.00100002450000
2012-11-15241.00245.00241.00245.0050001217000
2012-11-14241.00241.00241.00241.00100002410000
2012-11-13241.00242.00241.00242.004000965000
2012-11-12245.00245.00240.00240.00220005336000
2012-11-09240.00243.00240.00242.00130003133000
2012-11-08241.00241.00241.00241.002000482000
2012-11-07243.00243.00243.00243.001000243000
2012-11-06244.00245.00244.00245.002000489000
2012-11-05245.00245.00245.00245.001000245000
2012-11-02244.00245.00243.00245.003000732000
2012-11-01242.00245.00242.00245.0070001697000
2012-10-3100
2012-10-30245.00245.00237.00239.0010300024628000
2012-10-29243.00243.00235.00238.00270006447000
2012-10-26240.00240.00240.00240.00100002400000
2012-10-2500
2012-10-24238.00240.00237.00240.0080001906000
2012-10-23237.00237.00237.00237.00130003081000
2012-10-2200
2012-10-19245.00245.00245.00245.001000245000
2012-10-18242.00245.00242.00243.0060001460000
2012-10-17240.00240.00240.00240.002000480000
2012-10-16239.00240.00239.00240.004000959000
2012-10-15237.00239.00234.00238.00110002605000
2012-10-12238.00241.00238.00241.0070001669000
2012-10-11242.00242.00239.00239.0011200026881000
2012-10-10241.00241.00240.00240.004000961000
2012-10-09242.00242.00241.00241.00100002414000
2012-10-05244.00244.00242.00242.003000730000
2012-10-04240.00241.00238.00241.0090002165000
2012-10-03240.00240.00240.00240.0050001200000
2012-10-02242.00242.00240.00240.0050001204000
2012-10-01243.00243.00242.00242.00110002672000
2012-09-28241.00243.00239.00239.00200004827000
2012-09-27239.00239.00238.00239.004000954000
2012-09-26236.00236.00236.00236.001000236000
2012-09-25236.00236.00235.00235.0060001412000
2012-09-2400
2012-09-21236.00236.00236.00236.003000708000
2012-09-20237.00237.00236.00236.00100002362000
2012-09-19237.00240.00236.00237.00200004757000
2012-09-18238.00239.00237.00237.00160003798000
2012-09-14233.00235.00233.00235.00130003037000
2012-09-13229.00229.00229.00229.001000229000
2012-09-12233.00233.00233.00233.0050001165000
2012-09-11226.00226.00226.00226.00110002486000
2012-09-10226.00228.00226.00228.003000682000
2012-09-07227.00229.00227.00229.00150003415000
2012-09-06229.00229.00229.00229.004000916000
2012-09-05234.00234.00231.00231.0050001161000
2012-09-04234.00236.00231.00236.0070001633000
2012-09-03241.00241.00238.00238.00200004808000
2012-08-31231.00233.00231.00233.0060001388000
2012-08-30235.00235.00235.00235.0080001880000
2012-08-29235.00235.00232.00235.004000935000
2012-08-28237.00237.00234.00234.004000939000
2012-08-2700
2012-08-24230.00237.00230.00237.0080001863000
2012-08-23235.00235.00230.00231.00200004629000
2012-08-22238.00238.00235.00235.003000709000
2012-08-21236.00236.00234.00234.0050001173000
2012-08-20235.00235.00235.00235.003000705000
2012-08-17232.00234.00232.00233.004000931000
2012-08-16229.00232.00229.00232.0070001606000
2012-08-15232.00232.00230.00230.002000462000
2012-08-14230.00231.00230.00231.002000461000
2012-08-13230.00232.00229.00232.0050001151000
2012-08-10229.00232.00229.00232.0050001156000
2012-08-09228.00228.00228.00228.001000228000
2012-08-08236.00236.00230.00230.003000696000
2012-08-07228.00236.00228.00236.00130003002000
2012-08-06224.00224.00224.00224.001000224000
2012-08-03225.00225.00225.00225.003000675000
2012-08-02231.00231.00225.00225.00290006676000
2012-08-01235.00235.00235.00235.0080001880000
2012-07-31231.00238.00231.00235.0070001642000
2012-07-30236.00237.00236.00237.00210004957000
2012-07-27234.00235.00234.00234.0070001641000
2012-07-26233.00233.00232.00233.004000931000
2012-07-25227.00230.00225.00230.0090002038000
2012-07-24228.00231.00228.00231.003000687000
2012-07-23230.00230.00230.00230.00110002530000
2012-07-20231.00231.00229.00230.0060001380000
2012-07-19230.00234.00229.00234.004000923000
2012-07-18228.00233.00228.00229.0070001607000
2012-07-17228.00228.00228.00228.001000228000
2012-07-13232.00232.00232.00232.001000232000
2012-07-12232.00232.00230.00230.00200004625000
2012-07-11233.00234.00233.00234.002000467000
2012-07-10237.00237.00234.00234.002000471000
2012-07-09234.00235.00232.00232.0070001635000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter