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 |
|---|---|---|---|---|---|
| 2006/12/28 | 336 | 336 | 328 | 329 | 5,000 |
| 2006/12/27 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/12/26 | 328 | 330 | 328 | 330 | 9,000 |
| 2006/12/25 | 327 | 330 | 327 | 328 | 22,000 |
| 2006/12/22 | 327 | 329 | 327 | 328 | 33,000 |
| 2006/12/21 | 323 | 330 | 323 | 330 | 79,000 |
| 2006/12/20 | 328 | 329 | 323 | 323 | 27,000 |
| 2006/12/19 | 327 | 328 | 327 | 328 | 28,000 |
| 2006/12/18 | 330 | 330 | 327 | 328 | 11,000 |
| 2006/12/15 | 332 | 332 | 330 | 330 | 11,000 |
| 2006/12/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/12/13 | 331 | 332 | 330 | 330 | 8,000 |
| 2006/12/12 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/12/11 | 335 | 335 | 332 | 332 | 5,000 |
| 2006/12/08 | 334 | 337 | 334 | 336 | 13,000 |
| 2006/12/07 | 330 | 332 | 330 | 332 | 10,000 |
| 2006/12/06 | 328 | 328 | 328 | 328 | 4,000 |
| 2006/12/05 | 328 | 330 | 328 | 330 | 7,000 |
| 2006/12/01 | 328 | 329 | 328 | 328 | 12,000 |
| 2006/11/30 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/11/29 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/11/28 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/11/27 | 328 | 328 | 328 | 328 | 10,000 |
| 2006/11/21 | 329 | 330 | 328 | 328 | 10,000 |
| 2006/11/17 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/11/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/13 | 328 | 328 | 325 | 325 | 17,000 |
| 2006/11/10 | 328 | 328 | 328 | 328 | 10,000 |
| 2006/11/09 | 327 | 328 | 327 | 328 | 10,000 |
| 2006/11/08 | 329 | 329 | 328 | 328 | 6,000 |
| 2006/11/06 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/11/02 | 334 | 335 | 334 | 335 | 2,000 |
| 2006/10/31 | 332 | 333 | 332 | 333 | 3,000 |
| 2006/10/27 | 334 | 334 | 333 | 333 | 3,000 |
| 2006/10/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/10/25 | 333 | 333 | 329 | 329 | 14,000 |
| 2006/10/24 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/10/20 | 333 | 333 | 333 | 333 | 4,000 |
| 2006/10/19 | 329 | 334 | 328 | 333 | 10,000 |
| 2006/10/18 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/10/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/10/12 | 330 | 330 | 328 | 328 | 29,000 |
| 2006/10/11 | 342 | 342 | 329 | 330 | 9,000 |
| 2006/10/10 | 344 | 345 | 336 | 336 | 6,000 |
| 2006/10/05 | 344 | 344 | 344 | 344 | 4,000 |
| 2006/10/04 | 342 | 342 | 341 | 341 | 10,000 |
| 2006/10/02 | 349 | 349 | 349 | 349 | 4,000 |
| 2006/09/28 | 346 | 347 | 346 | 347 | 3,000 |
| 2006/09/27 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/09/26 | 342 | 342 | 342 | 342 | 6,000 |
| 2006/09/22 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/09/21 | 342 | 342 | 341 | 342 | 26,000 |
| 2006/09/20 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/09/19 | 346 | 346 | 345 | 345 | 12,000 |
| 2006/09/15 | 345 | 345 | 345 | 345 | 4,000 |
| 2006/09/14 | 345 | 345 | 345 | 345 | 8,000 |
| 2006/09/13 | 342 | 347 | 342 | 343 | 18,000 |
| 2006/09/12 | 342 | 342 | 342 | 342 | 71,000 |
| 2006/09/11 | 343 | 343 | 342 | 342 | 13,000 |
| 2006/09/08 | 342 | 342 | 342 | 342 | 3,000 |
| 2006/09/07 | 345 | 345 | 345 | 345 | 6,000 |
| 2006/09/06 | 347 | 347 | 345 | 345 | 9,000 |
| 2006/09/05 | 347 | 348 | 347 | 348 | 6,000 |
| 2006/09/04 | 341 | 343 | 341 | 342 | 20,000 |
| 2006/09/01 | 340 | 341 | 340 | 341 | 28,000 |
| 2006/08/31 | 341 | 341 | 340 | 340 | 7,000 |
| 2006/08/30 | 340 | 340 | 339 | 339 | 2,000 |
| 2006/08/28 | 340 | 341 | 339 | 339 | 5,000 |
| 2006/08/25 | 341 | 341 | 340 | 340 | 2,000 |
| 2006/08/24 | 343 | 344 | 343 | 344 | 2,000 |
| 2006/08/23 | 341 | 341 | 340 | 340 | 11,000 |
| 2006/08/22 | 339 | 341 | 336 | 341 | 8,000 |
| 2006/08/21 | 343 | 343 | 342 | 342 | 2,000 |
| 2006/08/18 | 330 | 342 | 330 | 342 | 16,000 |
| 2006/08/17 | 330 | 335 | 327 | 327 | 6,000 |
| 2006/08/16 | 320 | 330 | 320 | 330 | 14,000 |
| 2006/08/15 | 316 | 318 | 316 | 318 | 6,000 |
| 2006/08/14 | 316 | 318 | 316 | 318 | 2,000 |
| 2006/08/11 | 319 | 319 | 318 | 318 | 4,000 |
| 2006/08/10 | 320 | 320 | 320 | 320 | 9,000 |
| 2006/08/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/08/08 | 329 | 330 | 328 | 329 | 6,000 |
| 2006/08/07 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/08/04 | 333 | 334 | 333 | 333 | 4,000 |
| 2006/08/03 | 325 | 326 | 320 | 320 | 6,000 |
| 2006/07/31 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/07/28 | 337 | 339 | 330 | 330 | 24,000 |
| 2006/07/27 | 320 | 320 | 320 | 320 | 4,000 |
| 2006/07/26 | 310 | 320 | 310 | 320 | 16,000 |
| 2006/07/25 | 310 | 315 | 310 | 310 | 37,000 |
| 2006/07/24 | 309 | 311 | 308 | 310 | 15,000 |
| 2006/07/21 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/07/20 | 309 | 310 | 309 | 310 | 4,000 |
| 2006/07/19 | 310 | 311 | 310 | 310 | 4,000 |
| 2006/07/18 | 311 | 311 | 310 | 310 | 7,000 |
| 2006/07/14 | 324 | 324 | 308 | 309 | 96,000 |
| 2006/07/13 | 334 | 335 | 323 | 328 | 28,000 |
| 2006/07/12 | 345 | 345 | 332 | 335 | 53,000 |
| 2006/07/11 | 346 | 347 | 346 | 346 | 3,000 |
| 2006/07/10 | 349 | 350 | 345 | 345 | 23,000 |
| 2006/07/07 | 366 | 367 | 350 | 350 | 26,000 |
| 2006/07/06 | 353 | 353 | 352 | 352 | 3,000 |
| 2006/07/05 | 352 | 353 | 352 | 352 | 6,000 |
| 2006/07/04 | 354 | 356 | 352 | 353 | 22,000 |
| 2006/07/03 | 352 | 353 | 352 | 353 | 2,000 |
| 2006/06/30 | 352 | 352 | 350 | 350 | 3,000 |
| 2006/06/29 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/06/28 | 354 | 355 | 353 | 353 | 5,000 |
| 2006/06/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/26 | 352 | 355 | 345 | 350 | 44,000 |
| 2006/06/23 | 353 | 360 | 353 | 353 | 15,000 |
| 2006/06/22 | 352 | 357 | 352 | 354 | 8,000 |
| 2006/06/21 | 364 | 365 | 357 | 358 | 8,000 |
| 2006/06/19 | 355 | 370 | 355 | 370 | 7,000 |
| 2006/06/16 | 366 | 375 | 356 | 356 | 39,000 |
| 2006/06/15 | 365 | 366 | 365 | 366 | 5,000 |
| 2006/06/14 | 367 | 367 | 366 | 366 | 2,000 |
| 2006/06/13 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/06/12 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/06/09 | 359 | 360 | 359 | 359 | 11,000 |
| 2006/06/08 | 366 | 370 | 359 | 359 | 25,000 |
| 2006/06/07 | 366 | 373 | 366 | 366 | 15,000 |
| 2006/06/06 | 365 | 366 | 360 | 361 | 18,000 |
| 2006/06/05 | 368 | 369 | 360 | 369 | 7,000 |
| 2006/06/02 | 358 | 359 | 350 | 355 | 38,000 |
| 2006/06/01 | 365 | 365 | 351 | 351 | 31,000 |
| 2006/05/31 | 374 | 374 | 369 | 370 | 19,000 |
| 2006/05/30 | 379 | 380 | 375 | 375 | 10,000 |
| 2006/05/26 | 379 | 385 | 379 | 379 | 15,000 |
| 2006/05/25 | 380 | 381 | 379 | 379 | 9,000 |
| 2006/05/24 | 384 | 385 | 379 | 379 | 17,000 |
| 2006/05/23 | 389 | 390 | 381 | 381 | 15,000 |
| 2006/05/22 | 391 | 392 | 390 | 392 | 11,000 |
| 2006/05/19 | 385 | 388 | 381 | 388 | 23,000 |
| 2006/05/18 | 399 | 400 | 382 | 391 | 48,000 |
| 2006/05/17 | 410 | 411 | 397 | 405 | 45,000 |
| 2006/05/16 | 415 | 421 | 410 | 411 | 22,000 |
| 2006/05/15 | 416 | 417 | 410 | 410 | 11,000 |
| 2006/05/12 | 414 | 420 | 410 | 416 | 32,000 |
| 2006/05/11 | 422 | 423 | 415 | 415 | 20,000 |
| 2006/05/09 | 428 | 430 | 428 | 428 | 6,000 |
| 2006/05/08 | 431 | 431 | 427 | 428 | 4,000 |
| 2006/05/02 | 429 | 430 | 428 | 428 | 16,000 |
| 2006/05/01 | 416 | 429 | 416 | 428 | 7,000 |
| 2006/04/28 | 415 | 420 | 414 | 415 | 11,000 |
| 2006/04/27 | 411 | 412 | 410 | 410 | 8,000 |
| 2006/04/26 | 419 | 420 | 412 | 413 | 16,000 |
| 2006/04/25 | 420 | 422 | 420 | 421 | 19,000 |
| 2006/04/24 | 429 | 429 | 424 | 425 | 7,000 |
| 2006/04/21 | 439 | 439 | 421 | 422 | 16,000 |
| 2006/04/20 | 439 | 439 | 439 | 439 | 1,000 |
| 2006/04/19 | 429 | 429 | 429 | 429 | 1,000 |
| 2006/04/18 | 435 | 435 | 434 | 435 | 5,000 |
| 2006/04/17 | 442 | 442 | 435 | 435 | 24,000 |
| 2006/04/14 | 440 | 442 | 440 | 442 | 20,000 |
| 2006/04/13 | 445 | 445 | 443 | 443 | 9,000 |
| 2006/04/12 | 444 | 445 | 440 | 445 | 6,000 |
| 2006/04/11 | 448 | 448 | 444 | 445 | 13,000 |
| 2006/04/10 | 447 | 447 | 445 | 446 | 16,000 |
| 2006/04/07 | 444 | 446 | 444 | 445 | 10,000 |
| 2006/04/06 | 445 | 446 | 442 | 443 | 17,000 |
| 2006/04/05 | 440 | 444 | 439 | 440 | 18,000 |
| 2006/04/04 | 440 | 442 | 440 | 440 | 15,000 |
| 2006/04/03 | 436 | 440 | 436 | 439 | 36,000 |
| 2006/03/31 | 430 | 432 | 425 | 427 | 25,000 |
| 2006/03/30 | 430 | 430 | 427 | 427 | 2,000 |
| 2006/03/29 | 424 | 430 | 423 | 426 | 14,000 |
| 2006/03/28 | 440 | 440 | 420 | 424 | 37,000 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 884 | 900 | 884 | 898 | 14,000 |
| 2006/03/24 | 900 | 901 | 890 | 892 | 22,000 |
| 2006/03/23 | 889 | 900 | 889 | 900 | 10,000 |
| 2006/03/22 | 881 | 890 | 880 | 890 | 10,000 |
| 2006/03/20 | 875 | 880 | 874 | 874 | 9,000 |
| 2006/03/17 | 872 | 875 | 871 | 871 | 14,000 |
| 2006/03/16 | 890 | 890 | 870 | 874 | 23,000 |
| 2006/03/15 | 900 | 901 | 884 | 895 | 22,000 |
| 2006/03/14 | 910 | 911 | 906 | 906 | 8,000 |
| 2006/03/13 | 923 | 925 | 910 | 910 | 26,000 |
| 2006/03/10 | 895 | 948 | 888 | 918 | 112,000 |
| 2006/03/09 | 834 | 834 | 834 | 834 | 1,000 |
| 2006/03/08 | 829 | 829 | 829 | 829 | 1,000 |
| 2006/03/06 | 830 | 830 | 829 | 829 | 3,000 |
| 2006/03/03 | 844 | 845 | 831 | 840 | 12,000 |
| 2006/03/02 | 846 | 846 | 841 | 845 | 7,000 |
| 2006/03/01 | 830 | 831 | 830 | 831 | 10,000 |
| 2006/02/28 | 850 | 850 | 825 | 830 | 10,000 |
| 2006/02/27 | 819 | 829 | 819 | 829 | 7,000 |
| 2006/02/24 | 808 | 815 | 807 | 815 | 19,000 |
| 2006/02/23 | 810 | 811 | 800 | 800 | 13,000 |
| 2006/02/22 | 800 | 805 | 800 | 805 | 13,000 |
| 2006/02/21 | 784 | 801 | 781 | 800 | 13,000 |
| 2006/02/20 | 832 | 833 | 800 | 811 | 28,000 |
| 2006/02/17 | 865 | 866 | 843 | 845 | 4,000 |
| 2006/02/16 | 869 | 869 | 869 | 869 | 1,000 |
| 2006/02/15 | 845 | 870 | 845 | 870 | 11,000 |
| 2006/02/14 | 879 | 880 | 828 | 835 | 27,000 |
| 2006/02/13 | 893 | 895 | 880 | 880 | 21,000 |
| 2006/02/10 | 900 | 902 | 891 | 895 | 35,000 |
| 2006/02/09 | 900 | 900 | 890 | 900 | 13,000 |
| 2006/02/08 | 890 | 900 | 889 | 890 | 24,000 |
| 2006/02/07 | 881 | 891 | 881 | 890 | 14,000 |
| 2006/02/06 | 875 | 881 | 875 | 880 | 15,000 |
| 2006/02/03 | 891 | 891 | 865 | 875 | 16,000 |
| 2006/02/02 | 880 | 890 | 880 | 885 | 17,000 |
| 2006/02/01 | 876 | 881 | 872 | 872 | 15,000 |
| 2006/01/31 | 873 | 880 | 873 | 879 | 12,000 |
| 2006/01/30 | 874 | 878 | 869 | 870 | 17,000 |
| 2006/01/27 | 861 | 875 | 860 | 872 | 19,000 |
| 2006/01/26 | 852 | 852 | 850 | 851 | 18,000 |
| 2006/01/25 | 842 | 852 | 842 | 850 | 16,000 |
| 2006/01/24 | 829 | 830 | 826 | 830 | 8,000 |
| 2006/01/23 | 840 | 841 | 829 | 830 | 19,000 |
| 2006/01/20 | 850 | 857 | 839 | 849 | 18,000 |
| 2006/01/19 | 808 | 855 | 808 | 840 | 44,000 |
| 2006/01/18 | 864 | 865 | 749 | 810 | 147,000 |
| 2006/01/17 | 895 | 896 | 865 | 870 | 39,000 |
| 2006/01/16 | 874 | 900 | 873 | 890 | 43,000 |
| 2006/01/13 | 884 | 885 | 871 | 875 | 29,000 |
| 2006/01/12 | 870 | 891 | 869 | 890 | 34,000 |
| 2006/01/11 | 855 | 868 | 855 | 868 | 41,000 |
| 2006/01/10 | 859 | 860 | 849 | 855 | 20,000 |
| 2006/01/06 | 838 | 846 | 838 | 845 | 30,000 |
| 2006/01/05 | 830 | 838 | 829 | 836 | 41,000 |
| 2006/01/04 | 830 | 838 | 830 | 830 | 7,000 |