ハビックス(3895)の株価時系列情報
ハビックス(3895)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 382 | 384 | 382 | 384 | 3,000 |
| 2009/12/28 | 385 | 385 | 382 | 382 | 5,000 |
| 2009/12/25 | 384 | 384 | 384 | 384 | 2,000 |
| 2009/12/24 | 383 | 383 | 382 | 382 | 9,000 |
| 2009/12/22 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/12/21 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/12/18 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/12/16 | 385 | 385 | 385 | 385 | 4,000 |
| 2009/12/15 | 385 | 385 | 385 | 385 | 5,000 |
| 2009/12/14 | 385 | 386 | 384 | 384 | 11,000 |
| 2009/12/11 | 388 | 388 | 385 | 385 | 5,000 |
| 2009/12/09 | 388 | 388 | 388 | 388 | 4,000 |
| 2009/12/07 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/12/04 | 400 | 400 | 400 | 400 | 8,000 |
| 2009/12/03 | 399 | 400 | 399 | 400 | 5,000 |
| 2009/12/02 | 395 | 398 | 395 | 398 | 2,000 |
| 2009/12/01 | 394 | 395 | 394 | 395 | 2,000 |
| 2009/11/30 | 385 | 391 | 385 | 391 | 6,000 |
| 2009/11/27 | 390 | 390 | 386 | 386 | 3,000 |
| 2009/11/26 | 386 | 390 | 386 | 386 | 6,000 |
| 2009/11/25 | 386 | 390 | 386 | 390 | 2,000 |
| 2009/11/24 | 386 | 386 | 385 | 385 | 2,000 |
| 2009/11/20 | 385 | 386 | 385 | 386 | 5,000 |
| 2009/11/19 | 385 | 385 | 385 | 385 | 9,000 |
| 2009/11/18 | 385 | 385 | 385 | 385 | 21,000 |
| 2009/11/16 | 385 | 385 | 385 | 385 | 7,000 |
| 2009/11/13 | 388 | 388 | 385 | 385 | 7,000 |
| 2009/11/12 | 388 | 388 | 388 | 388 | 5,000 |
| 2009/11/11 | 397 | 397 | 391 | 392 | 7,000 |
| 2009/11/10 | 404 | 404 | 399 | 400 | 8,000 |
| 2009/11/09 | 410 | 410 | 403 | 403 | 12,000 |
| 2009/11/06 | 426 | 426 | 415 | 415 | 30,000 |
| 2009/11/05 | 416 | 430 | 416 | 421 | 25,000 |
| 2009/11/04 | 411 | 414 | 411 | 412 | 12,000 |
| 2009/11/02 | 411 | 411 | 405 | 408 | 13,000 |
| 2009/10/30 | 417 | 425 | 411 | 411 | 26,000 |
| 2009/10/29 | 398 | 410 | 398 | 410 | 37,000 |
| 2009/10/28 | 389 | 389 | 380 | 380 | 13,000 |
| 2009/10/27 | 385 | 386 | 385 | 386 | 3,000 |
| 2009/10/26 | 385 | 385 | 385 | 385 | 3,000 |
| 2009/10/23 | 380 | 380 | 380 | 380 | 3,000 |
| 2009/10/22 | 381 | 381 | 380 | 381 | 7,000 |
| 2009/10/21 | 381 | 381 | 380 | 380 | 3,000 |
| 2009/10/20 | 383 | 383 | 381 | 381 | 3,000 |
| 2009/10/19 | 386 | 388 | 385 | 388 | 6,000 |
| 2009/10/16 | 386 | 386 | 386 | 386 | 2,000 |
| 2009/10/14 | 390 | 390 | 390 | 390 | 6,000 |
| 2009/10/13 | 393 | 393 | 393 | 393 | 2,000 |
| 2009/10/09 | 390 | 393 | 390 | 393 | 6,000 |
| 2009/10/07 | 391 | 391 | 390 | 390 | 5,000 |
| 2009/10/06 | 391 | 391 | 390 | 390 | 6,000 |
| 2009/10/05 | 390 | 390 | 390 | 390 | 6,000 |
| 2009/10/02 | 390 | 390 | 390 | 390 | 8,000 |
| 2009/10/01 | 390 | 390 | 390 | 390 | 7,000 |
| 2009/09/30 | 395 | 395 | 390 | 390 | 3,000 |
| 2009/09/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/09/28 | 395 | 395 | 386 | 390 | 36,000 |
| 2009/09/25 | 390 | 395 | 390 | 395 | 3,000 |
| 2009/09/24 | 391 | 391 | 390 | 390 | 5,000 |
| 2009/09/18 | 390 | 394 | 390 | 394 | 6,000 |
| 2009/09/17 | 391 | 391 | 390 | 390 | 3,000 |
| 2009/09/16 | 396 | 396 | 393 | 393 | 7,000 |
| 2009/09/15 | 395 | 396 | 395 | 396 | 2,000 |
| 2009/09/14 | 391 | 395 | 391 | 391 | 6,000 |
| 2009/09/11 | 390 | 391 | 390 | 391 | 2,000 |
| 2009/09/09 | 390 | 391 | 390 | 391 | 7,000 |
| 2009/09/08 | 391 | 391 | 390 | 390 | 3,000 |
| 2009/09/07 | 390 | 391 | 390 | 390 | 5,000 |
| 2009/09/04 | 394 | 394 | 390 | 390 | 7,000 |
| 2009/09/03 | 399 | 399 | 392 | 395 | 5,000 |
| 2009/09/02 | 391 | 396 | 390 | 396 | 14,000 |
| 2009/09/01 | 393 | 393 | 391 | 392 | 6,000 |
| 2009/08/31 | 392 | 393 | 392 | 393 | 6,000 |
| 2009/08/28 | 393 | 393 | 390 | 390 | 6,000 |
| 2009/08/27 | 390 | 391 | 390 | 391 | 5,000 |
| 2009/08/26 | 390 | 392 | 390 | 390 | 10,000 |
| 2009/08/25 | 396 | 396 | 391 | 391 | 6,000 |
| 2009/08/24 | 396 | 396 | 392 | 392 | 3,000 |
| 2009/08/21 | 399 | 399 | 391 | 391 | 6,000 |
| 2009/08/20 | 399 | 400 | 397 | 400 | 4,000 |
| 2009/08/19 | 397 | 400 | 397 | 400 | 15,000 |
| 2009/08/18 | 390 | 397 | 390 | 392 | 12,000 |
| 2009/08/17 | 390 | 399 | 390 | 398 | 10,000 |
| 2009/08/14 | 391 | 393 | 391 | 393 | 4,000 |
| 2009/08/13 | 391 | 396 | 391 | 396 | 9,000 |
| 2009/08/12 | 391 | 392 | 390 | 392 | 15,000 |
| 2009/08/11 | 380 | 395 | 371 | 394 | 39,000 |
| 2009/08/10 | 369 | 388 | 369 | 385 | 39,000 |
| 2009/08/07 | 361 | 365 | 360 | 362 | 41,000 |
| 2009/08/06 | 330 | 370 | 330 | 366 | 150,000 |
| 2009/08/05 | 307 | 313 | 307 | 310 | 8,000 |
| 2009/08/04 | 305 | 307 | 305 | 307 | 2,000 |
| 2009/08/03 | 291 | 313 | 291 | 313 | 7,000 |
| 2009/07/31 | 288 | 290 | 286 | 290 | 8,000 |
| 2009/07/30 | 282 | 284 | 281 | 284 | 3,000 |
| 2009/07/29 | 282 | 282 | 280 | 281 | 4,000 |
| 2009/07/28 | 289 | 289 | 282 | 282 | 6,000 |
| 2009/07/27 | 295 | 295 | 280 | 284 | 29,000 |
| 2009/07/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/07/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/07/21 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/07/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/07/15 | 280 | 281 | 280 | 281 | 2,000 |
| 2009/07/14 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/07/13 | 285 | 285 | 280 | 280 | 8,000 |
| 2009/07/10 | 293 | 293 | 290 | 290 | 2,000 |
| 2009/07/09 | 295 | 295 | 281 | 290 | 14,000 |
| 2009/07/08 | 301 | 301 | 298 | 299 | 13,000 |
| 2009/07/07 | 321 | 321 | 314 | 314 | 6,000 |
| 2009/07/06 | 321 | 321 | 316 | 321 | 5,000 |
| 2009/07/03 | 331 | 331 | 316 | 316 | 18,000 |
| 2009/07/02 | 322 | 322 | 311 | 316 | 11,000 |
| 2009/07/01 | 329 | 329 | 315 | 315 | 16,000 |
| 2009/06/30 | 333 | 333 | 323 | 330 | 11,000 |
| 2009/06/29 | 311 | 338 | 311 | 328 | 56,000 |
| 2009/06/26 | 294 | 294 | 292 | 293 | 5,000 |
| 2009/06/25 | 286 | 287 | 285 | 286 | 4,000 |
| 2009/06/24 | 285 | 286 | 285 | 286 | 2,000 |
| 2009/06/23 | 285 | 290 | 280 | 290 | 6,000 |
| 2009/06/22 | 290 | 295 | 290 | 295 | 2,000 |
| 2009/06/19 | 291 | 291 | 290 | 290 | 7,000 |
| 2009/06/18 | 285 | 285 | 285 | 285 | 5,000 |
| 2009/06/17 | 280 | 285 | 280 | 285 | 2,000 |
| 2009/06/16 | 276 | 285 | 276 | 285 | 9,000 |
| 2009/06/12 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/06/11 | 281 | 283 | 277 | 277 | 16,000 |
| 2009/06/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/09 | 281 | 285 | 281 | 285 | 3,000 |
| 2009/06/08 | 289 | 289 | 285 | 285 | 7,000 |
| 2009/06/05 | 285 | 292 | 283 | 292 | 7,000 |
| 2009/06/04 | 290 | 290 | 285 | 285 | 4,000 |
| 2009/06/03 | 285 | 303 | 285 | 303 | 19,000 |
| 2009/06/02 | 280 | 281 | 280 | 280 | 5,000 |
| 2009/06/01 | 285 | 285 | 280 | 280 | 4,000 |
| 2009/05/29 | 287 | 287 | 280 | 280 | 2,000 |
| 2009/05/28 | 280 | 283 | 273 | 273 | 6,000 |
| 2009/05/27 | 275 | 278 | 274 | 278 | 11,000 |
| 2009/05/26 | 271 | 273 | 271 | 273 | 4,000 |
| 2009/05/25 | 269 | 272 | 269 | 272 | 5,000 |
| 2009/05/22 | 262 | 270 | 262 | 269 | 6,000 |
| 2009/05/21 | 270 | 270 | 262 | 262 | 2,000 |
| 2009/05/20 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/05/19 | 280 | 280 | 267 | 275 | 13,000 |
| 2009/05/18 | 294 | 299 | 265 | 282 | 71,000 |
| 2009/05/15 | 244 | 244 | 244 | 244 | 12,000 |
| 2009/05/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/05/13 | 187 | 191 | 187 | 191 | 2,000 |
| 2009/05/12 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/05/11 | 194 | 194 | 191 | 192 | 6,000 |
| 2009/05/07 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/05/01 | 198 | 198 | 190 | 195 | 7,000 |
| 2009/04/30 | 183 | 184 | 183 | 183 | 4,000 |
| 2009/04/28 | 179 | 180 | 177 | 177 | 6,000 |
| 2009/04/27 | 172 | 175 | 172 | 173 | 23,000 |
| 2009/04/24 | 170 | 170 | 168 | 168 | 6,000 |
| 2009/04/17 | 177 | 177 | 174 | 174 | 2,000 |
| 2009/04/16 | 177 | 177 | 176 | 177 | 4,000 |
| 2009/04/14 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/04/13 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/03 | 178 | 178 | 178 | 178 | 3,000 |
| 2009/04/02 | 176 | 176 | 176 | 176 | 3,000 |
| 2009/04/01 | 173 | 173 | 173 | 173 | 3,000 |
| 2009/03/27 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/03/24 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/03/23 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/03/18 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/03/17 | 177 | 177 | 177 | 177 | 2,000 |
| 2009/03/16 | 175 | 179 | 174 | 179 | 6,000 |
| 2009/03/10 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/03/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/05 | 189 | 189 | 185 | 185 | 4,000 |
| 2009/03/04 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/02 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/02/27 | 179 | 179 | 179 | 179 | 3,000 |
| 2009/02/26 | 175 | 175 | 174 | 174 | 2,000 |
| 2009/02/23 | 179 | 180 | 179 | 180 | 5,000 |
| 2009/02/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/16 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/12 | 177 | 182 | 177 | 182 | 2,000 |
| 2009/02/10 | 182 | 182 | 177 | 177 | 5,000 |
| 2009/02/06 | 181 | 182 | 177 | 177 | 4,000 |
| 2009/02/05 | 172 | 172 | 172 | 172 | 5,000 |
| 2009/02/03 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/01/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/01/28 | 174 | 177 | 174 | 177 | 8,000 |
| 2009/01/26 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/01/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/01/22 | 172 | 172 | 172 | 172 | 2,000 |
| 2009/01/15 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/01/13 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/01/08 | 175 | 175 | 175 | 175 | 8,000 |
| 2009/01/07 | 180 | 180 | 180 | 180 | 6,000 |
| 2009/01/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/01/05 | 185 | 185 | 185 | 185 | 3,000 |