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 |
|---|---|---|---|---|---|
| 2008/12/26 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/12/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/24 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/12/22 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/12/19 | 172 | 172 | 167 | 167 | 3,000 |
| 2008/12/17 | 172 | 172 | 172 | 172 | 3,000 |
| 2008/12/15 | 171 | 172 | 171 | 172 | 3,000 |
| 2008/12/09 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/12/08 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/12/05 | 172 | 172 | 172 | 172 | 13,000 |
| 2008/12/03 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/11/28 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/11/25 | 161 | 161 | 159 | 159 | 4,000 |
| 2008/11/21 | 158 | 158 | 157 | 157 | 6,000 |
| 2008/11/20 | 161 | 161 | 160 | 160 | 2,000 |
| 2008/11/19 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/11/18 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/11/14 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/11/11 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/11/07 | 160 | 160 | 160 | 160 | 9,000 |
| 2008/11/06 | 163 | 164 | 160 | 164 | 7,000 |
| 2008/11/05 | 167 | 170 | 167 | 170 | 4,000 |
| 2008/11/04 | 158 | 158 | 157 | 157 | 3,000 |
| 2008/10/31 | 157 | 158 | 157 | 158 | 5,000 |
| 2008/10/30 | 154 | 157 | 154 | 157 | 2,000 |
| 2008/10/29 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/10/28 | 156 | 156 | 148 | 148 | 8,000 |
| 2008/10/27 | 160 | 160 | 155 | 155 | 4,000 |
| 2008/10/24 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/10/23 | 158 | 160 | 156 | 160 | 9,000 |
| 2008/10/22 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/10/21 | 162 | 164 | 160 | 164 | 5,000 |
| 2008/10/20 | 163 | 163 | 162 | 162 | 2,000 |
| 2008/10/17 | 162 | 162 | 162 | 162 | 4,000 |
| 2008/10/15 | 160 | 163 | 160 | 163 | 3,000 |
| 2008/10/14 | 160 | 165 | 159 | 160 | 16,000 |
| 2008/10/10 | 155 | 158 | 153 | 158 | 5,000 |
| 2008/10/09 | 159 | 165 | 157 | 165 | 6,000 |
| 2008/10/08 | 160 | 166 | 160 | 166 | 14,000 |
| 2008/10/07 | 166 | 166 | 159 | 165 | 13,000 |
| 2008/10/06 | 172 | 172 | 167 | 167 | 6,000 |
| 2008/10/03 | 177 | 177 | 174 | 174 | 4,000 |
| 2008/10/01 | 178 | 178 | 178 | 178 | 3,000 |
| 2008/09/30 | 169 | 173 | 169 | 173 | 3,000 |
| 2008/09/29 | 177 | 177 | 177 | 177 | 2,000 |
| 2008/09/26 | 175 | 178 | 175 | 178 | 4,000 |
| 2008/09/22 | 174 | 177 | 174 | 177 | 4,000 |
| 2008/09/19 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/09/18 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/09/17 | 170 | 171 | 170 | 171 | 5,000 |
| 2008/09/16 | 170 | 172 | 168 | 168 | 11,000 |
| 2008/09/11 | 174 | 175 | 174 | 175 | 3,000 |
| 2008/09/10 | 174 | 177 | 173 | 177 | 5,000 |
| 2008/09/09 | 177 | 177 | 172 | 175 | 18,000 |
| 2008/09/08 | 180 | 180 | 170 | 172 | 30,000 |
| 2008/09/05 | 173 | 177 | 172 | 172 | 13,000 |
| 2008/09/04 | 172 | 176 | 172 | 176 | 4,000 |
| 2008/09/02 | 173 | 177 | 172 | 172 | 11,000 |
| 2008/08/28 | 174 | 174 | 174 | 174 | 4,000 |
| 2008/08/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/22 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/08/21 | 169 | 169 | 169 | 169 | 4,000 |
| 2008/08/19 | 167 | 173 | 167 | 173 | 2,000 |
| 2008/08/14 | 167 | 176 | 166 | 176 | 8,000 |
| 2008/08/13 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/08/11 | 167 | 172 | 167 | 172 | 3,000 |
| 2008/08/07 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/08/06 | 169 | 173 | 169 | 172 | 13,000 |
| 2008/08/05 | 168 | 168 | 167 | 167 | 7,000 |
| 2008/08/04 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/07/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/07/29 | 184 | 184 | 173 | 173 | 6,000 |
| 2008/07/28 | 167 | 196 | 167 | 196 | 17,000 |
| 2008/07/25 | 167 | 167 | 166 | 166 | 7,000 |
| 2008/07/23 | 166 | 166 | 166 | 166 | 3,000 |
| 2008/07/22 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/07/17 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/07/14 | 168 | 170 | 168 | 170 | 4,000 |
| 2008/07/10 | 168 | 168 | 167 | 167 | 6,000 |
| 2008/07/09 | 168 | 168 | 167 | 167 | 3,000 |
| 2008/07/08 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/07/07 | 168 | 168 | 168 | 168 | 4,000 |
| 2008/07/04 | 170 | 174 | 168 | 168 | 20,000 |
| 2008/07/02 | 168 | 168 | 165 | 165 | 19,000 |
| 2008/07/01 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/06/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/06/27 | 167 | 170 | 167 | 170 | 4,000 |
| 2008/06/25 | 169 | 169 | 167 | 168 | 16,000 |
| 2008/06/24 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/06/23 | 170 | 170 | 169 | 170 | 3,000 |
| 2008/06/20 | 170 | 170 | 169 | 170 | 9,000 |
| 2008/06/19 | 170 | 170 | 169 | 170 | 6,000 |
| 2008/06/18 | 170 | 171 | 169 | 170 | 23,000 |
| 2008/06/17 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/06/16 | 171 | 171 | 170 | 171 | 9,000 |
| 2008/06/13 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/06/12 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/06/10 | 170 | 170 | 170 | 170 | 7,000 |
| 2008/06/09 | 170 | 170 | 168 | 170 | 3,000 |
| 2008/06/06 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/06/05 | 175 | 175 | 170 | 170 | 9,000 |
| 2008/06/04 | 170 | 175 | 170 | 170 | 45,000 |
| 2008/06/03 | 171 | 171 | 170 | 170 | 6,000 |
| 2008/06/02 | 175 | 175 | 170 | 172 | 23,000 |
| 2008/05/28 | 173 | 175 | 173 | 174 | 4,000 |
| 2008/05/27 | 174 | 174 | 172 | 172 | 2,000 |
| 2008/05/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/15 | 174 | 175 | 171 | 175 | 4,000 |
| 2008/05/13 | 174 | 174 | 174 | 174 | 6,000 |
| 2008/05/09 | 174 | 174 | 174 | 174 | 4,000 |
| 2008/05/08 | 171 | 174 | 171 | 174 | 4,000 |
| 2008/05/07 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/05/02 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/05/01 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/28 | 169 | 170 | 169 | 170 | 5,000 |
| 2008/04/25 | 166 | 166 | 165 | 166 | 17,000 |
| 2008/04/24 | 167 | 167 | 166 | 166 | 2,000 |
| 2008/04/21 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/04/15 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/04/14 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/04/10 | 167 | 170 | 167 | 170 | 6,000 |
| 2008/04/09 | 167 | 167 | 166 | 166 | 3,000 |
| 2008/04/08 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/04/04 | 169 | 170 | 166 | 166 | 8,000 |
| 2008/04/03 | 170 | 170 | 165 | 165 | 5,000 |
| 2008/03/28 | 170 | 175 | 170 | 175 | 3,000 |
| 2008/03/27 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/03/26 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/03/25 | 175 | 177 | 172 | 172 | 8,000 |
| 2008/03/24 | 172 | 172 | 170 | 170 | 7,000 |
| 2008/03/21 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/03/19 | 174 | 174 | 174 | 174 | 3,000 |
| 2008/03/17 | 174 | 174 | 173 | 173 | 4,000 |
| 2008/03/14 | 175 | 176 | 175 | 176 | 4,000 |
| 2008/03/13 | 175 | 176 | 175 | 176 | 2,000 |
| 2008/03/05 | 179 | 180 | 179 | 180 | 8,000 |
| 2008/03/04 | 180 | 181 | 180 | 180 | 6,000 |
| 2008/02/28 | 180 | 195 | 180 | 180 | 13,000 |
| 2008/02/25 | 179 | 180 | 175 | 180 | 8,000 |
| 2008/02/21 | 181 | 182 | 170 | 175 | 22,000 |
| 2008/02/19 | 180 | 189 | 180 | 189 | 6,000 |
| 2008/02/15 | 186 | 189 | 185 | 189 | 4,000 |
| 2008/02/14 | 178 | 194 | 177 | 194 | 12,000 |
| 2008/02/13 | 183 | 192 | 183 | 185 | 20,000 |
| 2008/02/12 | 183 | 188 | 183 | 183 | 6,000 |
| 2008/02/08 | 179 | 180 | 179 | 180 | 2,000 |
| 2008/02/05 | 185 | 189 | 185 | 185 | 8,000 |
| 2008/02/04 | 184 | 185 | 184 | 185 | 2,000 |
| 2008/01/28 | 183 | 183 | 182 | 183 | 6,000 |
| 2008/01/25 | 170 | 182 | 170 | 182 | 2,000 |
| 2008/01/24 | 171 | 171 | 170 | 170 | 4,000 |
| 2008/01/22 | 171 | 171 | 170 | 171 | 5,000 |
| 2008/01/17 | 180 | 181 | 180 | 180 | 4,000 |
| 2008/01/16 | 184 | 185 | 184 | 185 | 8,000 |
| 2008/01/15 | 189 | 190 | 189 | 190 | 4,000 |
| 2008/01/11 | 190 | 190 | 189 | 190 | 28,000 |
| 2008/01/09 | 189 | 190 | 189 | 190 | 6,000 |
| 2008/01/08 | 189 | 190 | 189 | 190 | 4,000 |
| 2008/01/07 | 189 | 190 | 189 | 190 | 38,000 |
| 2008/01/04 | 210 | 211 | 197 | 198 | 6,000 |