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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 320 | 0 |
| 2010/12/29 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/12/28 | 323 | 323 | 323 | 323 | 2,000 |
| 2010/12/27 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/12/24 | 320 | 326 | 320 | 326 | 4,000 |
| 2010/12/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/12/21 | 320 | 320 | 319 | 319 | 2,000 |
| 2010/12/20 | 324 | 324 | 324 | 324 | 1,000 |
| 2010/12/17 | 322 | 322 | 321 | 321 | 4,000 |
| 2010/12/16 | 0 | 0 | 0 | 327 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 327 | 0 |
| 2010/12/14 | 330 | 333 | 325 | 327 | 7,000 |
| 2010/12/13 | 340 | 340 | 338 | 338 | 3,000 |
| 2010/12/10 | 0 | 0 | 0 | 375 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 375 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 375 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 375 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 375 | 0 |
| 2010/12/03 | 373 | 375 | 373 | 375 | 9,000 |
| 2010/12/02 | 349 | 349 | 349 | 349 | 3,000 |
| 2010/12/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 325 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 325 | 0 |
| 2010/11/26 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/11/25 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/11/24 | 0 | 0 | 0 | 315 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 315 | 0 |
| 2010/11/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 308 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 308 | 0 |
| 2010/11/16 | 308 | 308 | 308 | 308 | 2,000 |
| 2010/11/15 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/11/12 | 0 | 0 | 0 | 315 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 315 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 315 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 315 | 0 |
| 2010/11/08 | 315 | 315 | 315 | 315 | 3,000 |
| 2010/11/05 | 305 | 305 | 305 | 305 | 5,000 |
| 2010/11/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/11/02 | 311 | 311 | 311 | 311 | 2,000 |
| 2010/11/01 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/28 | 352 | 352 | 350 | 350 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/10/13 | 308 | 308 | 308 | 308 | 5,000 |
| 2010/10/12 | 310 | 310 | 310 | 310 | 4,000 |
| 2010/10/08 | 310 | 310 | 310 | 310 | 6,000 |
| 2010/10/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/10/06 | 0 | 0 | 0 | 310 | 0 |
| 2010/10/05 | 312 | 312 | 310 | 310 | 7,000 |
| 2010/10/04 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/29 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/09/28 | 328 | 328 | 324 | 324 | 4,000 |
| 2010/09/27 | 303 | 305 | 303 | 305 | 2,000 |
| 2010/09/24 | 302 | 303 | 302 | 303 | 8,000 |
| 2010/09/22 | 305 | 305 | 302 | 302 | 2,000 |
| 2010/09/21 | 303 | 303 | 303 | 303 | 3,000 |
| 2010/09/17 | 302 | 302 | 302 | 302 | 3,000 |
| 2010/09/16 | 306 | 306 | 302 | 302 | 2,000 |
| 2010/09/15 | 306 | 306 | 306 | 306 | 2,000 |
| 2010/09/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/09/13 | 300 | 306 | 300 | 305 | 10,000 |
| 2010/09/10 | 316 | 316 | 316 | 316 | 2,000 |
| 2010/09/09 | 316 | 316 | 315 | 315 | 2,000 |
| 2010/09/08 | 0 | 0 | 0 | 316 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 316 | 0 |
| 2010/09/06 | 312 | 316 | 312 | 316 | 3,000 |
| 2010/09/03 | 313 | 313 | 312 | 312 | 3,000 |
| 2010/09/02 | 0 | 0 | 0 | 312 | 0 |
| 2010/09/01 | 318 | 318 | 312 | 312 | 4,000 |
| 2010/08/31 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/08/30 | 0 | 0 | 0 | 325 | 0 |
| 2010/08/27 | 325 | 325 | 325 | 325 | 2,000 |
| 2010/08/26 | 323 | 323 | 323 | 323 | 1,000 |
| 2010/08/25 | 323 | 323 | 321 | 322 | 3,000 |
| 2010/08/24 | 325 | 325 | 322 | 322 | 2,000 |
| 2010/08/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/08/20 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/08/19 | 329 | 329 | 325 | 325 | 3,000 |
| 2010/08/18 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/08/17 | 334 | 334 | 332 | 332 | 3,000 |
| 2010/08/16 | 335 | 335 | 334 | 334 | 6,000 |
| 2010/08/13 | 0 | 0 | 0 | 334 | 0 |
| 2010/08/12 | 339 | 339 | 334 | 334 | 4,000 |
| 2010/08/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/08/10 | 343 | 343 | 340 | 340 | 2,000 |
| 2010/08/09 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/08/06 | 355 | 355 | 339 | 339 | 11,000 |
| 2010/08/05 | 375 | 380 | 375 | 379 | 6,000 |
| 2010/08/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 378 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 378 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 378 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 378 | 0 |
| 2010/07/28 | 378 | 378 | 378 | 378 | 11,000 |
| 2010/07/27 | 357 | 362 | 357 | 362 | 2,000 |
| 2010/07/26 | 355 | 355 | 355 | 355 | 2,000 |
| 2010/07/23 | 355 | 360 | 355 | 355 | 4,000 |
| 2010/07/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2010/07/21 | 0 | 0 | 0 | 363 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 363 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 363 | 0 |
| 2010/07/15 | 363 | 363 | 363 | 363 | 1,000 |
| 2010/07/14 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 367 | 0 |
| 2010/07/12 | 360 | 367 | 360 | 367 | 3,000 |
| 2010/07/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 355 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 355 | 0 |
| 2010/07/06 | 355 | 355 | 355 | 355 | 2,000 |
| 2010/07/05 | 372 | 372 | 360 | 360 | 7,000 |
| 2010/07/02 | 382 | 382 | 372 | 372 | 8,000 |
| 2010/07/01 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/30 | 355 | 355 | 350 | 350 | 3,000 |
| 2010/06/29 | 356 | 356 | 356 | 356 | 1,000 |
| 2010/06/28 | 365 | 365 | 364 | 364 | 3,000 |
| 2010/06/25 | 350 | 350 | 345 | 350 | 10,000 |
| 2010/06/24 | 355 | 355 | 350 | 351 | 7,000 |
| 2010/06/23 | 360 | 360 | 354 | 355 | 4,000 |
| 2010/06/22 | 361 | 361 | 360 | 360 | 8,000 |
| 2010/06/21 | 362 | 362 | 360 | 360 | 4,000 |
| 2010/06/18 | 365 | 365 | 361 | 362 | 7,000 |
| 2010/06/17 | 370 | 370 | 365 | 365 | 2,000 |
| 2010/06/16 | 371 | 371 | 370 | 370 | 10,000 |
| 2010/06/15 | 0 | 0 | 0 | 372 | 0 |
| 2010/06/14 | 372 | 372 | 371 | 372 | 4,000 |
| 2010/06/11 | 369 | 369 | 369 | 369 | 1,000 |
| 2010/06/10 | 368 | 368 | 365 | 368 | 7,000 |
| 2010/06/09 | 366 | 368 | 366 | 366 | 11,000 |
| 2010/06/08 | 372 | 372 | 366 | 366 | 6,000 |
| 2010/06/07 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/06/04 | 390 | 390 | 375 | 383 | 4,000 |
| 2010/06/03 | 372 | 380 | 369 | 380 | 7,000 |
| 2010/06/02 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/06/01 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/05/31 | 401 | 401 | 379 | 379 | 4,000 |
| 2010/05/28 | 403 | 403 | 386 | 386 | 8,000 |
| 2010/05/27 | 373 | 373 | 373 | 373 | 1,000 |
| 2010/05/26 | 370 | 371 | 365 | 365 | 5,000 |
| 2010/05/25 | 374 | 374 | 371 | 371 | 10,000 |
| 2010/05/24 | 378 | 378 | 371 | 371 | 9,000 |
| 2010/05/21 | 381 | 381 | 352 | 358 | 28,000 |
| 2010/05/20 | 393 | 393 | 386 | 386 | 10,000 |
| 2010/05/19 | 390 | 390 | 386 | 390 | 12,000 |
| 2010/05/18 | 402 | 404 | 399 | 399 | 17,000 |
| 2010/05/17 | 383 | 400 | 383 | 389 | 59,000 |
| 2010/05/14 | 416 | 416 | 406 | 406 | 55,000 |
| 2010/05/13 | 499 | 506 | 499 | 506 | 8,000 |
| 2010/05/12 | 515 | 515 | 494 | 496 | 29,000 |
| 2010/05/11 | 535 | 535 | 516 | 516 | 23,000 |
| 2010/05/10 | 521 | 527 | 500 | 527 | 43,000 |
| 2010/05/07 | 530 | 547 | 530 | 541 | 31,000 |
| 2010/05/06 | 565 | 570 | 551 | 570 | 26,000 |
| 2010/04/30 | 565 | 575 | 565 | 575 | 21,000 |
| 2010/04/28 | 555 | 560 | 532 | 560 | 28,000 |
| 2010/04/27 | 538 | 563 | 535 | 563 | 17,000 |
| 2010/04/26 | 539 | 540 | 530 | 535 | 16,000 |
| 2010/04/23 | 512 | 519 | 512 | 519 | 14,000 |
| 2010/04/22 | 501 | 505 | 501 | 505 | 5,000 |
| 2010/04/21 | 505 | 510 | 500 | 500 | 22,000 |
| 2010/04/20 | 506 | 506 | 505 | 505 | 2,000 |
| 2010/04/19 | 507 | 507 | 492 | 492 | 14,000 |
| 2010/04/16 | 513 | 513 | 497 | 499 | 11,000 |
| 2010/04/15 | 486 | 509 | 479 | 509 | 49,000 |
| 2010/04/14 | 486 | 486 | 484 | 484 | 2,000 |
| 2010/04/13 | 490 | 490 | 486 | 486 | 5,000 |
| 2010/04/12 | 495 | 495 | 485 | 492 | 15,000 |
| 2010/04/09 | 499 | 499 | 496 | 496 | 6,000 |
| 2010/04/08 | 498 | 499 | 490 | 499 | 11,000 |
| 2010/04/07 | 505 | 505 | 498 | 505 | 8,000 |
| 2010/04/06 | 507 | 507 | 506 | 506 | 3,000 |
| 2010/04/05 | 524 | 524 | 515 | 515 | 8,000 |
| 2010/04/02 | 520 | 530 | 518 | 530 | 16,000 |
| 2010/04/01 | 505 | 524 | 505 | 524 | 7,000 |
| 2010/03/31 | 501 | 502 | 500 | 502 | 5,000 |
| 2010/03/30 | 510 | 510 | 501 | 501 | 5,000 |
| 2010/03/29 | 511 | 519 | 510 | 519 | 24,000 |
| 2010/03/26 | 515 | 530 | 515 | 530 | 26,000 |
| 2010/03/25 | 530 | 534 | 515 | 515 | 14,000 |
| 2010/03/24 | 545 | 545 | 515 | 520 | 18,000 |
| 2010/03/23 | 520 | 535 | 520 | 535 | 25,000 |
| 2010/03/19 | 505 | 515 | 500 | 515 | 17,000 |
| 2010/03/18 | 520 | 525 | 485 | 496 | 36,000 |
| 2010/03/17 | 490 | 527 | 490 | 515 | 41,000 |
| 2010/03/16 | 460 | 485 | 460 | 485 | 47,000 |
| 2010/03/15 | 435 | 463 | 435 | 454 | 20,000 |
| 2010/03/12 | 429 | 430 | 427 | 427 | 8,000 |
| 2010/03/11 | 428 | 444 | 428 | 444 | 6,000 |
| 2010/03/10 | 425 | 425 | 425 | 425 | 2,000 |
| 2010/03/09 | 424 | 425 | 424 | 425 | 2,000 |
| 2010/03/08 | 418 | 420 | 416 | 420 | 6,000 |
| 2010/03/05 | 403 | 412 | 403 | 412 | 2,000 |
| 2010/03/04 | 408 | 408 | 400 | 400 | 5,000 |
| 2010/03/03 | 416 | 416 | 413 | 413 | 2,000 |
| 2010/03/02 | 417 | 419 | 417 | 419 | 2,000 |
| 2010/03/01 | 408 | 428 | 408 | 421 | 19,000 |
| 2010/02/26 | 399 | 400 | 399 | 400 | 19,000 |
| 2010/02/25 | 394 | 396 | 394 | 396 | 3,000 |
| 2010/02/24 | 391 | 391 | 390 | 391 | 5,000 |
| 2010/02/22 | 391 | 391 | 391 | 391 | 2,000 |
| 2010/02/19 | 395 | 395 | 391 | 391 | 3,000 |
| 2010/02/18 | 397 | 397 | 394 | 394 | 2,000 |
| 2010/02/12 | 401 | 401 | 400 | 400 | 4,000 |
| 2010/02/10 | 405 | 405 | 400 | 400 | 11,000 |
| 2010/02/09 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/02/08 | 405 | 405 | 401 | 401 | 11,000 |
| 2010/02/05 | 405 | 405 | 401 | 401 | 4,000 |
| 2010/02/04 | 400 | 405 | 399 | 405 | 7,000 |
| 2010/02/03 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/02/02 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/02/01 | 400 | 410 | 395 | 395 | 5,000 |
| 2010/01/28 | 397 | 397 | 397 | 397 | 2,000 |
| 2010/01/27 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/01/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/01/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/01/22 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/01/21 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/01/20 | 393 | 393 | 393 | 393 | 1,000 |
| 2010/01/19 | 390 | 390 | 390 | 390 | 4,000 |
| 2010/01/18 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/01/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/01/12 | 386 | 400 | 386 | 400 | 22,000 |
| 2010/01/08 | 384 | 384 | 384 | 384 | 6,000 |
| 2010/01/07 | 384 | 385 | 384 | 385 | 3,000 |
| 2010/01/05 | 384 | 384 | 384 | 384 | 2,000 |