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 |
---|---|---|---|---|---|
2005/12/30 | 820 | 821 | 812 | 815 | 11,000 |
2005/12/29 | 825 | 831 | 824 | 826 | 27,000 |
2005/12/28 | 800 | 816 | 800 | 816 | 15,000 |
2005/12/27 | 793 | 800 | 789 | 798 | 48,000 |
2005/12/26 | 790 | 791 | 786 | 787 | 34,000 |
2005/12/22 | 789 | 791 | 781 | 790 | 40,000 |
2005/12/21 | 781 | 796 | 779 | 790 | 41,000 |
2005/12/20 | 780 | 782 | 777 | 780 | 21,000 |
2005/12/19 | 784 | 785 | 779 | 780 | 40,000 |
2005/12/16 | 791 | 792 | 780 | 780 | 20,000 |
2005/12/15 | 790 | 799 | 788 | 789 | 17,000 |
2005/12/14 | 795 | 805 | 795 | 800 | 15,000 |
2005/12/13 | 802 | 804 | 796 | 796 | 11,000 |
2005/12/12 | 790 | 805 | 789 | 804 | 15,000 |
2005/12/09 | 785 | 790 | 783 | 790 | 15,000 |
2005/12/08 | 784 | 785 | 784 | 785 | 8,000 |
2005/12/07 | 790 | 792 | 782 | 785 | 17,000 |
2005/12/06 | 794 | 795 | 790 | 790 | 11,000 |
2005/12/05 | 804 | 805 | 794 | 795 | 11,000 |
2005/12/02 | 795 | 805 | 794 | 805 | 23,000 |
2005/12/01 | 792 | 795 | 790 | 795 | 8,000 |
2005/11/30 | 798 | 800 | 794 | 794 | 6,000 |
2005/11/29 | 800 | 800 | 798 | 798 | 7,000 |
2005/11/28 | 790 | 802 | 790 | 795 | 12,000 |
2005/11/25 | 802 | 806 | 780 | 780 | 23,000 |
2005/11/24 | 801 | 805 | 801 | 802 | 39,000 |
2005/11/22 | 794 | 800 | 794 | 800 | 10,000 |
2005/11/21 | 799 | 809 | 789 | 790 | 29,000 |
2005/11/18 | 779 | 795 | 779 | 795 | 14,000 |
2005/11/17 | 769 | 770 | 768 | 769 | 8,000 |
2005/11/16 | 782 | 784 | 770 | 770 | 26,000 |
2005/11/15 | 804 | 805 | 783 | 783 | 9,000 |
2005/11/14 | 829 | 847 | 804 | 805 | 30,000 |
2005/11/11 | 778 | 805 | 778 | 804 | 54,000 |
2005/11/10 | 768 | 778 | 768 | 778 | 14,000 |
2005/11/09 | 764 | 766 | 762 | 763 | 9,000 |
2005/11/08 | 754 | 760 | 754 | 754 | 20,000 |
2005/11/07 | 749 | 750 | 741 | 750 | 10,000 |
2005/11/04 | 743 | 760 | 740 | 740 | 34,000 |
2005/11/02 | 740 | 740 | 738 | 738 | 13,000 |
2005/11/01 | 740 | 745 | 740 | 745 | 5,000 |
2005/10/31 | 739 | 740 | 738 | 740 | 7,000 |
2005/10/28 | 736 | 736 | 735 | 736 | 4,000 |
2005/10/27 | 730 | 736 | 727 | 736 | 20,000 |
2005/10/26 | 730 | 731 | 730 | 730 | 7,000 |
2005/10/25 | 730 | 730 | 730 | 730 | 13,000 |
2005/10/21 | 729 | 730 | 725 | 725 | 6,000 |
2005/10/20 | 729 | 730 | 729 | 730 | 2,000 |
2005/10/19 | 730 | 731 | 730 | 730 | 11,000 |
2005/10/18 | 733 | 734 | 730 | 730 | 8,000 |
2005/10/17 | 735 | 735 | 731 | 734 | 7,000 |
2005/10/14 | 735 | 736 | 735 | 735 | 6,000 |
2005/10/13 | 736 | 738 | 735 | 736 | 6,000 |
2005/10/12 | 738 | 740 | 738 | 738 | 6,000 |
2005/10/11 | 740 | 741 | 738 | 738 | 7,000 |
2005/10/07 | 741 | 741 | 739 | 740 | 10,000 |
2005/10/06 | 749 | 750 | 739 | 743 | 14,000 |
2005/10/05 | 740 | 765 | 740 | 762 | 15,000 |
2005/10/04 | 726 | 735 | 726 | 730 | 8,000 |
2005/10/03 | 726 | 727 | 726 | 727 | 9,000 |
2005/09/30 | 728 | 730 | 727 | 727 | 10,000 |
2005/09/29 | 730 | 730 | 724 | 725 | 7,000 |
2005/09/28 | 735 | 735 | 735 | 735 | 1,000 |
2005/09/27 | 750 | 750 | 735 | 735 | 13,000 |
2005/09/26 | 769 | 771 | 750 | 750 | 24,000 |
2005/09/22 | 744 | 765 | 744 | 765 | 23,000 |
2005/09/21 | 740 | 741 | 737 | 737 | 10,000 |
2005/09/20 | 745 | 746 | 739 | 740 | 11,000 |
2005/09/15 | 740 | 743 | 740 | 743 | 3,000 |
2005/09/14 | 730 | 731 | 730 | 731 | 15,000 |
2005/09/13 | 730 | 731 | 729 | 730 | 11,000 |
2005/09/12 | 735 | 735 | 730 | 730 | 15,000 |
2005/09/08 | 731 | 732 | 731 | 732 | 3,000 |
2005/09/07 | 730 | 731 | 730 | 731 | 2,000 |
2005/09/06 | 735 | 735 | 730 | 730 | 2,000 |
2005/09/05 | 730 | 730 | 730 | 730 | 5,000 |
2005/09/02 | 729 | 729 | 729 | 729 | 1,000 |
2005/09/01 | 731 | 735 | 729 | 730 | 6,000 |
2005/08/31 | 734 | 737 | 730 | 737 | 3,000 |
2005/08/30 | 747 | 747 | 737 | 737 | 10,000 |
2005/08/29 | 745 | 746 | 745 | 745 | 4,000 |
2005/08/26 | 749 | 749 | 740 | 740 | 2,000 |
2005/08/24 | 746 | 747 | 740 | 740 | 5,000 |
2005/08/22 | 735 | 740 | 734 | 740 | 31,000 |
2005/08/19 | 736 | 736 | 735 | 735 | 4,000 |
2005/08/18 | 729 | 735 | 729 | 730 | 4,000 |
2005/08/16 | 733 | 733 | 729 | 730 | 7,000 |
2005/08/15 | 734 | 734 | 729 | 730 | 11,000 |
2005/08/12 | 741 | 741 | 732 | 733 | 11,000 |
2005/08/11 | 744 | 745 | 740 | 741 | 8,000 |
2005/08/10 | 745 | 745 | 745 | 745 | 3,000 |
2005/08/09 | 720 | 730 | 720 | 730 | 2,000 |
2005/08/08 | 720 | 720 | 715 | 717 | 9,000 |
2005/08/05 | 724 | 725 | 720 | 725 | 21,000 |
2005/08/04 | 736 | 740 | 714 | 720 | 65,000 |
2005/08/03 | 750 | 751 | 740 | 740 | 10,000 |
2005/08/02 | 755 | 755 | 750 | 751 | 9,000 |
2005/08/01 | 754 | 758 | 754 | 755 | 14,000 |
2005/07/29 | 754 | 755 | 754 | 755 | 9,000 |
2005/07/28 | 750 | 760 | 750 | 760 | 16,000 |
2005/07/27 | 730 | 760 | 730 | 760 | 33,000 |
2005/07/26 | 738 | 739 | 724 | 724 | 37,000 |
2005/07/25 | 759 | 759 | 730 | 731 | 42,000 |
2005/07/22 | 770 | 770 | 770 | 770 | 1,000 |
2005/07/21 | 754 | 757 | 754 | 757 | 8,000 |
2005/07/20 | 754 | 758 | 754 | 755 | 5,000 |
2005/07/19 | 760 | 765 | 760 | 763 | 11,000 |
2005/07/15 | 781 | 782 | 760 | 768 | 20,000 |
2005/07/14 | 788 | 791 | 778 | 782 | 25,000 |
2005/07/13 | 800 | 800 | 778 | 780 | 11,000 |
2005/07/12 | 812 | 812 | 800 | 810 | 30,000 |
2005/07/11 | 810 | 811 | 810 | 811 | 6,000 |
2005/07/08 | 795 | 810 | 795 | 810 | 22,000 |
2005/07/07 | 800 | 800 | 800 | 800 | 1,000 |
2005/07/06 | 800 | 801 | 800 | 800 | 7,000 |
2005/07/05 | 789 | 800 | 789 | 800 | 11,000 |
2005/07/04 | 795 | 795 | 789 | 790 | 6,000 |
2005/07/01 | 797 | 800 | 790 | 790 | 12,000 |
2005/06/30 | 805 | 805 | 790 | 790 | 7,000 |
2005/06/29 | 822 | 822 | 810 | 815 | 26,000 |
2005/06/28 | 801 | 839 | 801 | 820 | 116,000 |
2005/06/27 | 773 | 796 | 773 | 790 | 43,000 |
2005/06/24 | 781 | 781 | 761 | 780 | 8,000 |
2005/06/23 | 760 | 781 | 760 | 780 | 11,000 |
2005/06/22 | 775 | 775 | 760 | 760 | 9,000 |
2005/06/21 | 794 | 794 | 776 | 776 | 19,000 |
2005/06/20 | 784 | 799 | 784 | 790 | 25,000 |
2005/06/17 | 779 | 798 | 770 | 780 | 42,000 |
2005/06/16 | 738 | 766 | 735 | 765 | 35,000 |
2005/06/15 | 730 | 730 | 725 | 730 | 20,000 |
2005/06/14 | 726 | 726 | 725 | 725 | 5,000 |
2005/06/13 | 745 | 750 | 719 | 740 | 32,000 |
2005/06/10 | 720 | 740 | 720 | 740 | 7,000 |
2005/06/09 | 715 | 730 | 714 | 730 | 14,000 |
2005/06/08 | 719 | 730 | 702 | 730 | 66,000 |
2005/06/07 | 712 | 715 | 711 | 713 | 26,000 |
2005/06/06 | 722 | 722 | 711 | 713 | 40,000 |
2005/06/03 | 735 | 735 | 730 | 735 | 14,000 |
2005/06/02 | 725 | 735 | 725 | 734 | 3,000 |
2005/06/01 | 730 | 735 | 724 | 735 | 4,000 |
2005/05/31 | 731 | 735 | 730 | 731 | 10,000 |
2005/05/30 | 727 | 730 | 727 | 729 | 4,000 |
2005/05/27 | 709 | 725 | 709 | 720 | 35,000 |
2005/05/26 | 724 | 725 | 702 | 702 | 43,000 |
2005/05/25 | 725 | 730 | 724 | 729 | 20,000 |
2005/05/24 | 731 | 732 | 721 | 722 | 16,000 |
2005/05/23 | 745 | 745 | 724 | 725 | 15,000 |
2005/05/20 | 738 | 742 | 715 | 740 | 73,000 |
2005/05/19 | 765 | 769 | 741 | 741 | 33,000 |
2005/05/18 | 752 | 770 | 750 | 760 | 21,000 |
2005/05/17 | 843 | 844 | 725 | 780 | 68,000 |
2005/05/16 | 828 | 865 | 828 | 840 | 76,000 |
2005/05/13 | 814 | 827 | 814 | 825 | 41,000 |
2005/05/12 | 835 | 835 | 808 | 810 | 41,000 |
2005/05/11 | 835 | 840 | 810 | 827 | 20,000 |
2005/05/10 | 899 | 899 | 815 | 845 | 118,000 |
2005/05/09 | 934 | 946 | 836 | 895 | 409,000 |
2005/05/06 | 786 | 979 | 786 | 929 | 913,000 |
2005/05/02 | 745 | 753 | 745 | 750 | 14,000 |
2005/04/28 | 745 | 761 | 730 | 750 | 35,000 |
2005/04/27 | 733 | 740 | 715 | 740 | 25,000 |
2005/04/26 | 724 | 749 | 723 | 735 | 23,000 |
2005/04/25 | 723 | 724 | 721 | 721 | 5,000 |
2005/04/22 | 740 | 746 | 720 | 721 | 26,000 |
2005/04/21 | 749 | 749 | 733 | 735 | 15,000 |
2005/04/20 | 709 | 750 | 706 | 735 | 53,000 |
2005/04/19 | 715 | 716 | 700 | 709 | 23,000 |
2005/04/18 | 715 | 723 | 714 | 715 | 35,000 |
2005/04/15 | 720 | 721 | 715 | 720 | 25,000 |
2005/04/14 | 732 | 733 | 720 | 721 | 26,000 |
2005/04/13 | 733 | 738 | 732 | 733 | 7,000 |
2005/04/12 | 751 | 751 | 726 | 727 | 39,000 |
2005/04/11 | 749 | 756 | 740 | 754 | 31,000 |
2005/04/08 | 750 | 750 | 745 | 746 | 7,000 |
2005/04/07 | 750 | 750 | 750 | 750 | 5,000 |
2005/04/06 | 760 | 761 | 750 | 751 | 28,000 |
2005/04/05 | 750 | 769 | 747 | 748 | 27,000 |
2005/04/04 | 749 | 765 | 748 | 765 | 13,000 |
2005/04/01 | 745 | 750 | 735 | 745 | 12,000 |
2005/03/31 | 740 | 750 | 740 | 750 | 3,000 |
2005/03/30 | 750 | 751 | 730 | 730 | 15,000 |
2005/03/29 | 777 | 777 | 751 | 751 | 16,000 |
2005/03/28 | 789 | 791 | 771 | 775 | 12,000 |
2005/03/25 | 803 | 803 | 779 | 785 | 39,000 |
2005/03/24 | 803 | 803 | 794 | 802 | 9,000 |
2005/03/23 | 805 | 805 | 790 | 800 | 70,000 |
2005/03/22 | 804 | 807 | 799 | 805 | 58,000 |
2005/03/18 | 795 | 807 | 795 | 801 | 47,000 |
2005/03/17 | 789 | 795 | 789 | 795 | 41,000 |
2005/03/16 | 799 | 810 | 785 | 785 | 128,000 |
2005/03/15 | 770 | 798 | 770 | 795 | 89,000 |
2005/03/14 | 759 | 770 | 759 | 765 | 26,000 |
2005/03/11 | 755 | 760 | 755 | 755 | 28,000 |
2005/03/10 | 764 | 764 | 759 | 760 | 29,000 |
2005/03/09 | 755 | 770 | 755 | 759 | 41,000 |
2005/03/08 | 770 | 771 | 750 | 755 | 33,000 |
2005/03/07 | 790 | 794 | 768 | 773 | 70,000 |
2005/03/04 | 804 | 806 | 794 | 795 | 32,000 |
2005/03/03 | 805 | 825 | 800 | 802 | 88,000 |
2005/03/02 | 765 | 819 | 765 | 805 | 141,000 |
2005/03/01 | 770 | 770 | 745 | 765 | 99,000 |
2005/02/28 | 765 | 775 | 761 | 765 | 50,000 |
2005/02/25 | 760 | 770 | 751 | 760 | 80,000 |
2005/02/24 | 745 | 775 | 745 | 755 | 88,000 |
2005/02/23 | 751 | 752 | 723 | 740 | 99,000 |
2005/02/22 | 749 | 755 | 740 | 754 | 80,000 |
2005/02/21 | 779 | 780 | 726 | 750 | 261,000 |
2005/02/18 | 825 | 826 | 780 | 787 | 104,000 |
2005/02/17 | 826 | 833 | 825 | 825 | 82,000 |
2005/02/16 | 834 | 849 | 825 | 825 | 157,000 |
2005/02/15 | 825 | 832 | 821 | 827 | 177,000 |
2005/02/14 | 880 | 881 | 825 | 825 | 477,000 |
2005/02/10 | 845 | 929 | 800 | 885 | 2,075,000 |
2005/02/09 | 931 | 1,015 | 850 | 852 | 3,662,000 |