[8928 東証1部] 穴吹興産 日足 時系列データ

[8928 東証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 
2017-11-172890.002890.002850.002861.00840024062500
2017-11-162872.002882.002865.002870.00410011777600
2017-11-152900.002910.002873.002875.00630018218200
2017-11-142937.002940.002905.002907.001050030689100
2017-11-133020.003020.002910.002937.001000029521700
2017-11-102992.003035.002992.003030.00430012945000
2017-11-093015.003035.003005.003010.0023006939500
2017-11-083010.003025.003010.003010.00750022592500
2017-11-073035.003050.003025.003045.0030009124500
2017-11-063020.003045.003000.003035.00620018729000
2017-11-023020.003030.003010.003020.0013003924000
2017-11-013030.003040.003020.003020.00790023944000
2017-10-313030.003030.003015.003030.0026007861000
2017-10-303040.003040.003020.003025.00740022418000
2017-10-273010.003030.003010.003025.0024007252500
2017-10-263015.003035.002998.003005.0033009958400
2017-10-253020.003025.003010.003015.0024007240500
2017-10-242999.003020.002989.003020.0018005417800
2017-10-233000.003005.002990.002992.00480014374500
2017-10-203010.003010.002990.002994.0018005390900
2017-10-193010.003025.002998.003000.00500015038600
2017-10-183010.003015.003005.003010.0012003613000
2017-10-173035.003035.003010.003025.0028008461500
2017-10-163035.003040.003020.003030.00520015763500
2017-10-133005.003030.002989.003025.00360010820100
2017-10-123035.003035.003010.003020.00340010263000
2017-10-113005.003045.003005.003030.00530016019000
2017-10-103010.003010.002995.003005.0019005709900
2017-10-063030.003030.002982.002991.0032009663400
2017-10-053020.003030.003015.003015.0032009673500
2017-10-042980.003020.002980.003020.00470014069200
2017-10-032990.003000.002983.002983.00410012267700
2017-10-023000.003005.002989.002990.0017005095500
2017-09-293005.003020.002997.003000.00430012922300
2017-09-282995.003000.002995.003000.00410012293000
2017-09-273000.003000.002982.002992.0025007477300
2017-09-262995.002999.002975.002992.00880026335300
2017-09-252968.002980.002968.002975.00530015745300
2017-09-222958.002968.002941.002948.0016004731200
2017-09-212995.002995.002935.002939.00920027206800
2017-09-202992.002992.002967.002980.00520015457900
2017-09-193015.003015.002980.002992.00930027881100
2017-09-152936.002988.002936.002968.00480014204200
2017-09-142945.002945.002931.002934.0017004991700
2017-09-132928.002949.002926.002941.00450013186200
2017-09-122920.002950.002920.002935.0014004105800
2017-09-112905.002918.002890.002915.0014004072400
2017-09-082893.002897.002890.002890.0026007522600
2017-09-072919.002919.002897.002898.009002614900
2017-09-062883.002889.002882.002889.0021006057700
2017-09-052938.002938.002901.002901.0023006692500
2017-09-042960.002960.002928.002929.0011003233600
2017-09-012960.002960.002950.002955.0015004433300
2017-08-312967.002967.002951.002951.0014004135800
2017-08-302980.002980.002932.002955.0031009189500
2017-08-292917.002954.002917.002954.00450013250200
2017-08-282903.002925.002903.002910.004001164900
2017-08-252911.002943.002911.002943.009002631400
2017-08-242948.002948.002873.002903.0018005235300
2017-08-232959.002959.002921.002948.00370010913200
2017-08-222948.002948.002939.002939.0011003238700
2017-08-212950.002959.002945.002945.00410012098000
2017-08-182944.002950.002928.002950.0030008818400
2017-08-172949.002950.002918.002947.0012003535100
2017-08-162945.002946.002932.002938.0020005882700
2017-08-152905.002954.002905.002948.00580017017500
2017-08-142840.002905.002831.002903.00670019279500
2017-08-102850.002853.002838.002845.00650018481500
2017-08-092878.002878.002838.002854.00540015395000
2017-08-082907.002907.002882.002885.0022006355700
2017-08-072900.002911.002872.002891.00680019692600
2017-08-042850.002859.002828.002853.00540015354900
2017-08-032932.002932.002870.002876.00650018788600
2017-08-022912.002920.002905.002920.0025007281100
2017-08-012938.002938.002918.002922.0019005563100
2017-07-312932.002939.002927.002935.0016004691100
2017-07-282950.002950.002926.002936.0034009998900
2017-07-272938.002948.002938.002941.0032009419300
2017-07-262936.002938.002926.002938.0016004693700
2017-07-252943.002944.002920.002936.0016004694300
2017-07-242913.002943.002913.002943.0012003514800
2017-07-212920.002939.002920.002931.0028008202100
2017-07-202939.002939.002918.002918.0028008193200
2017-07-192920.002939.002920.002939.0011003222900
2017-07-182939.002939.002921.002933.0017004983300
2017-07-142911.002929.002911.002926.0033009632900
2017-07-132913.002920.002905.002911.0031009032300
2017-07-122938.002938.002912.002913.0023006715500
2017-07-112909.002939.002909.002937.00390011420200
2017-07-102920.002923.002912.002912.0018005251900
2017-07-072920.002926.002917.002917.0034009929400
2017-07-062926.002931.002910.002918.00390011404400
2017-07-052920.002925.002901.002914.0029008445300
2017-07-042939.002939.002911.002920.00460013452800
2017-07-032907.002930.002870.002930.00990028754800
2017-06-302921.002921.002901.002907.00510014851100
2017-06-292949.002962.002921.002933.00950027947400
2017-06-282960.002981.002925.002925.0048400143087000
2017-06-273030.003050.003025.003050.0076000230528500
2017-06-263045.003055.003025.003025.002320070627500
2017-06-233065.003070.003055.003055.00920028184000
2017-06-223075.003075.003055.003060.00660020245000
2017-06-213065.003070.003045.003065.00890027260500
2017-06-203040.003060.003040.003055.00730022245000
2017-06-192999.003030.002999.003030.00640019322700
2017-06-162995.003015.002990.003000.00790023690100
2017-06-152995.002998.002983.002990.00790023637600
2017-06-142990.002995.002983.002995.00580017347400
2017-06-132980.002989.002972.002979.00690020589000
2017-06-122984.002997.002966.002981.00640019089700
2017-06-092980.002990.002971.002980.001010030106300
2017-06-082995.002999.002983.002983.001310039179500
2017-06-072960.002997.002960.002985.001030030665600
2017-06-062945.002954.002945.002947.0032009434300
2017-06-052941.002948.002936.002945.00760022359600
2017-06-022934.002943.002927.002939.001060031114600
2017-06-012912.002921.002910.002916.001430041681200
2017-05-312914.002920.002903.002912.001160033791000
2017-05-302898.002913.002897.002908.00740021482400
2017-05-292861.002895.002861.002895.00400011520900
2017-05-262882.002888.002833.002846.00630018020900
2017-05-252851.002875.002851.002870.00410011744700
2017-05-242850.002853.002848.002851.00370010546400
2017-05-232823.002849.002823.002849.0030008532400
2017-05-222823.002841.002823.002823.00450012738000
2017-05-192821.002828.002818.002818.00430012133500
2017-05-182826.002829.002815.002824.00410011576600
2017-05-172829.002833.002827.002831.00500014146800
2017-05-162828.002828.002821.002823.00370010454500
2017-05-152799.002818.002793.002815.00580016261300
2017-05-122792.002800.002788.002800.00630017602000
2017-05-112787.002797.002786.002796.00450012559300
2017-05-102787.002800.002785.002799.00530014819100
2017-05-092778.002790.002778.002787.0026007242300
2017-05-082750.002779.002750.002763.00540014910100
2017-05-022733.002748.002733.002747.0025006853300
2017-05-012733.002742.002733.002733.0019005200000
2017-04-282723.002739.002723.002731.0031008456000
2017-04-272740.002742.002725.002725.00460012579400
2017-04-262720.002735.002720.002726.0028007634900
2017-04-252693.002714.002693.002706.0035009474600
2017-04-242681.002697.002681.002689.0037009945600
2017-04-212679.002695.002679.002683.0024006450100
2017-04-202653.002688.002653.002679.0018004814300
2017-04-192662.002682.002657.002657.0032008543800
2017-04-182654.002666.002648.002662.0035009293800
2017-04-172615.002650.002615.002634.0017004478300
2017-04-142610.002616.002604.002615.0017004441000
2017-04-132630.002631.002616.002617.00560014680900
2017-04-122654.002663.002632.002638.00660017467000
2017-04-112665.002692.002655.002683.0028007510100
2017-04-102669.002686.002660.002681.00440011765500
2017-04-072665.002690.002665.002669.00690018443400
2017-04-062750.002753.002670.002678.001320035806700
2017-04-052736.002770.002736.002750.0026007156700
2017-04-042755.002776.002734.002735.0026007150600
2017-04-032744.002776.002740.002762.0035009642400
2017-03-312795.002795.002765.002765.00380010553600
2017-03-302787.002787.002767.002780.00620017232200
2017-03-292757.002769.002751.002763.00410011321000
2017-03-282745.002769.002745.002757.0035009646200
2017-03-272750.002750.002743.002748.00370010166500
2017-03-242723.002747.002723.002737.0018004928900
2017-03-232725.002746.002716.002723.0035009561100
2017-03-222760.002765.002713.002713.0032008767600
2017-03-212775.002775.002765.002769.00620017179800
2017-03-172750.002766.002730.002766.00870023905400
2017-03-162738.002748.002727.002743.00380010419300
2017-03-152750.002750.002723.002727.00450012329900
2017-03-142725.002727.002708.002727.00560015244800
2017-03-132703.002715.002703.002715.0029007851300
2017-03-102700.002702.002689.002696.00460012413300
2017-03-092689.002697.002689.002697.0011002961100
2017-03-082699.002699.002688.002696.0021005659700
2017-03-072710.002710.002696.002697.0014003779500
2017-03-062699.002710.002690.002710.0030008095600
2017-03-032715.002715.002699.002699.0011002972800
2017-03-022710.002715.002685.002715.0027007296000
2017-03-012676.002709.002676.002709.0022005929600
2017-02-282706.002709.002673.002674.00570015382800
2017-02-272691.002691.002685.002691.0019005110300
2017-02-242683.002691.002677.002691.0023006177300
2017-02-232671.002676.002663.002676.0010002670700
2017-02-222680.002680.002653.002671.0022005880800
2017-02-212669.002670.002663.002666.0017004532600
2017-02-202677.002677.002667.002669.007001870300
2017-02-172680.002680.002668.002677.0016004278100
2017-02-162686.002689.002670.002684.0018004830800
2017-02-152681.002700.002640.002695.00750020179500
2017-02-142670.002680.002667.002680.00460012290300
2017-02-132637.002679.002625.002671.00720019079400
2017-02-102626.002649.002626.002644.0030007907900
2017-02-092643.002648.002621.002632.00460012113300
2017-02-082635.002635.002630.002632.0012003158300
2017-02-072641.002641.002622.002632.0029007625200
2017-02-062641.002644.002627.002640.0032008440900
2017-02-032635.002635.002606.002626.0031008142300
2017-02-022630.002630.002601.002615.0036009410600
2017-02-012621.002625.002608.002625.0021005499600
2017-01-312618.002622.002593.002611.0021005487800
2017-01-302630.002630.002588.002588.00400010437900
2017-01-272623.002623.002606.002606.0028007310300
2017-01-262600.002620.002600.002610.0025006513400
2017-01-252603.002604.002598.002598.0023005980900
2017-01-242600.002618.002600.002610.0015003908600
2017-01-232601.002605.002599.002600.0012003121400
2017-01-202600.002613.002600.002601.0021005467000
2017-01-192598.002608.002598.002608.0021005469500
2017-01-182605.002612.002598.002612.0013003386000
2017-01-172601.002611.002600.002604.00440011451000
2017-01-162653.002653.002619.002621.0021005526000
2017-01-132656.002656.002629.002653.0024006350600
2017-01-122640.002640.002628.002629.0030007896700
2017-01-112660.002660.002625.002640.0018004763800
2017-01-102623.002668.002622.002660.00610016146200
2017-01-062654.002657.002615.002646.00700018486900
2017-01-052665.002666.002650.002666.00390010385000
2017-01-042684.002684.002650.002665.00560014933600
2016-12-302658.002660.002615.002649.00480012680900
2016-12-292747.002747.002606.002642.00990026276700
2016-12-282520.002749.002520.002749.001390036511600
2016-12-27258.00260.00258.00260.003900010118000
2016-12-26258.00259.00258.00258.004100010606000
2016-12-22256.00259.00256.00258.00310007980000
2016-12-21257.00258.00256.00258.00250006436000
2016-12-20259.00259.00256.00257.00240006183000
2016-12-19260.00260.00258.00259.004200010872000
2016-12-16259.00260.00259.00260.00230005967000
2016-12-15260.00260.00258.00259.00220005700000
2016-12-14260.00260.00258.00260.00250006484000
2016-12-13258.00260.00257.00260.00220005695000
2016-12-12256.00258.00256.00258.00140003599000
2016-12-09256.00260.00255.00257.005700014625000
2016-12-08257.00258.00256.00258.004800012344000
2016-12-07254.00255.00252.00254.00330008388000
2016-12-06253.00255.00251.00251.005400013663000
2016-12-05257.00257.00253.00253.00260006618000
2016-12-02257.00257.00255.00256.00180004599000
2016-12-01255.00258.00252.00257.004900012509000
2016-11-30253.00255.00253.00254.004000010143000
2016-11-29250.00254.00250.00254.00310007847000
2016-11-28251.00251.00250.00251.00220005519000
2016-11-25250.00252.00250.00251.00390009776000
2016-11-24252.00253.00250.00250.00290007296000
2016-11-22251.00252.00250.00250.00270006764000
2016-11-21248.00252.00248.00250.00270006749000
2016-11-18248.00250.00248.00248.00200004976000
2016-11-17246.00251.00246.00248.005300013152000
2016-11-16245.00249.00244.00249.00230005686000
2016-11-15244.00245.00243.00245.00320007797000

   ※ 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