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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,037 | 1,041 | 1,028 | 1,040 | 23,900 |
| 2017/12/28 | 1,035 | 1,041 | 1,027 | 1,027 | 19,100 |
| 2017/12/27 | 1,016 | 1,036 | 1,016 | 1,033 | 30,500 |
| 2017/12/26 | 1,030 | 1,030 | 1,010 | 1,013 | 27,500 |
| 2017/12/25 | 1,033 | 1,045 | 1,026 | 1,032 | 38,000 |
| 2017/12/22 | 1,023 | 1,045 | 1,023 | 1,037 | 27,400 |
| 2017/12/21 | 1,025 | 1,028 | 1,015 | 1,019 | 24,600 |
| 2017/12/20 | 1,028 | 1,035 | 1,013 | 1,029 | 33,700 |
| 2017/12/19 | 1,041 | 1,041 | 1,026 | 1,030 | 26,100 |
| 2017/12/18 | 1,040 | 1,050 | 1,031 | 1,044 | 31,900 |
| 2017/12/15 | 1,045 | 1,050 | 1,027 | 1,038 | 26,100 |
| 2017/12/14 | 1,030 | 1,060 | 1,021 | 1,055 | 39,500 |
| 2017/12/13 | 1,039 | 1,039 | 1,027 | 1,029 | 7,900 |
| 2017/12/12 | 1,038 | 1,051 | 1,034 | 1,035 | 10,600 |
| 2017/12/11 | 1,027 | 1,049 | 1,027 | 1,043 | 14,400 |
| 2017/12/08 | 1,044 | 1,044 | 1,030 | 1,035 | 14,800 |
| 2017/12/07 | 1,024 | 1,036 | 1,024 | 1,033 | 14,400 |
| 2017/12/06 | 1,019 | 1,034 | 1,015 | 1,029 | 24,600 |
| 2017/12/05 | 1,020 | 1,020 | 998 | 1,014 | 34,500 |
| 2017/12/04 | 1,036 | 1,043 | 1,018 | 1,018 | 21,100 |
| 2017/12/01 | 1,057 | 1,057 | 1,029 | 1,036 | 24,400 |
| 2017/11/30 | 1,062 | 1,072 | 1,037 | 1,046 | 63,100 |
| 2017/11/29 | 1,061 | 1,067 | 1,045 | 1,047 | 44,700 |
| 2017/11/28 | 1,060 | 1,072 | 1,040 | 1,067 | 42,300 |
| 2017/11/27 | 1,050 | 1,066 | 1,031 | 1,050 | 76,200 |
| 2017/11/24 | 1,000 | 1,077 | 1,000 | 1,073 | 98,400 |
| 2017/11/22 | 1,002 | 1,002 | 997 | 997 | 22,600 |
| 2017/11/21 | 1,001 | 1,001 | 992 | 998 | 15,100 |
| 2017/11/20 | 1,004 | 1,005 | 990 | 991 | 37,900 |
| 2017/11/17 | 1,001 | 1,005 | 987 | 994 | 30,600 |
| 2017/11/16 | 993 | 1,001 | 986 | 994 | 66,100 |
| 2017/11/15 | 1,005 | 1,018 | 988 | 990 | 89,600 |
| 2017/11/14 | 1,026 | 1,028 | 1,003 | 1,003 | 64,600 |
| 2017/11/13 | 1,023 | 1,039 | 1,022 | 1,023 | 44,000 |
| 2017/11/10 | 1,017 | 1,031 | 1,009 | 1,019 | 44,100 |
| 2017/11/09 | 1,045 | 1,049 | 1,018 | 1,025 | 61,900 |
| 2017/11/08 | 1,036 | 1,061 | 1,036 | 1,047 | 56,600 |
| 2017/11/07 | 1,085 | 1,092 | 1,045 | 1,047 | 96,700 |
| 2017/11/06 | 1,127 | 1,130 | 1,082 | 1,097 | 52,200 |
| 2017/11/02 | 1,142 | 1,149 | 1,119 | 1,141 | 22,200 |
| 2017/11/01 | 1,147 | 1,147 | 1,136 | 1,140 | 38,500 |
| 2017/10/31 | 1,149 | 1,150 | 1,137 | 1,141 | 21,100 |
| 2017/10/30 | 1,142 | 1,151 | 1,105 | 1,136 | 122,400 |
| 2017/10/27 | 1,201 | 1,210 | 1,182 | 1,186 | 32,000 |
| 2017/10/26 | 1,180 | 1,200 | 1,179 | 1,199 | 26,300 |
| 2017/10/25 | 1,183 | 1,185 | 1,176 | 1,184 | 21,900 |
| 2017/10/24 | 1,166 | 1,189 | 1,165 | 1,177 | 20,700 |
| 2017/10/23 | 1,167 | 1,187 | 1,161 | 1,166 | 35,400 |
| 2017/10/20 | 1,153 | 1,169 | 1,149 | 1,158 | 22,600 |
| 2017/10/19 | 1,146 | 1,169 | 1,146 | 1,159 | 22,800 |
| 2017/10/18 | 1,150 | 1,167 | 1,144 | 1,155 | 22,900 |
| 2017/10/17 | 1,171 | 1,175 | 1,143 | 1,144 | 40,000 |
| 2017/10/16 | 1,184 | 1,184 | 1,165 | 1,170 | 33,300 |
| 2017/10/13 | 1,150 | 1,190 | 1,135 | 1,180 | 138,900 |
| 2017/10/12 | 1,094 | 1,124 | 1,092 | 1,120 | 60,700 |
| 2017/10/11 | 1,090 | 1,096 | 1,088 | 1,093 | 11,600 |
| 2017/10/10 | 1,081 | 1,090 | 1,078 | 1,090 | 10,600 |
| 2017/10/06 | 1,078 | 1,084 | 1,074 | 1,080 | 11,800 |
| 2017/10/05 | 1,084 | 1,088 | 1,078 | 1,084 | 12,900 |
| 2017/10/04 | 1,091 | 1,097 | 1,078 | 1,082 | 20,100 |
| 2017/10/03 | 1,076 | 1,102 | 1,076 | 1,099 | 33,700 |
| 2017/10/02 | 1,080 | 1,082 | 1,071 | 1,081 | 14,500 |
| 2017/09/29 | 1,087 | 1,088 | 1,072 | 1,072 | 10,800 |
| 2017/09/28 | 1,088 | 1,094 | 1,077 | 1,087 | 18,300 |
| 2017/09/27 | 1,089 | 1,094 | 1,080 | 1,092 | 14,900 |
| 2017/09/26 | 1,088 | 1,091 | 1,078 | 1,089 | 14,200 |
| 2017/09/25 | 1,078 | 1,086 | 1,072 | 1,086 | 7,900 |
| 2017/09/22 | 1,084 | 1,084 | 1,072 | 1,083 | 9,700 |
| 2017/09/21 | 1,083 | 1,087 | 1,080 | 1,086 | 7,600 |
| 2017/09/20 | 1,090 | 1,091 | 1,076 | 1,076 | 18,100 |
| 2017/09/19 | 1,089 | 1,090 | 1,076 | 1,087 | 17,600 |
| 2017/09/15 | 1,089 | 1,103 | 1,089 | 1,094 | 9,900 |
| 2017/09/14 | 1,090 | 1,095 | 1,075 | 1,089 | 17,600 |
| 2017/09/13 | 1,090 | 1,096 | 1,086 | 1,095 | 9,700 |
| 2017/09/12 | 1,098 | 1,111 | 1,091 | 1,100 | 22,800 |
| 2017/09/11 | 1,080 | 1,093 | 1,070 | 1,086 | 18,100 |
| 2017/09/08 | 1,071 | 1,074 | 1,051 | 1,063 | 16,000 |
| 2017/09/07 | 1,076 | 1,085 | 1,054 | 1,065 | 12,600 |
| 2017/09/06 | 1,050 | 1,072 | 1,044 | 1,060 | 25,800 |
| 2017/09/05 | 1,078 | 1,095 | 1,052 | 1,068 | 38,200 |
| 2017/09/04 | 1,106 | 1,106 | 1,079 | 1,080 | 31,200 |
| 2017/09/01 | 1,108 | 1,112 | 1,093 | 1,102 | 24,500 |
| 2017/08/31 | 1,098 | 1,113 | 1,096 | 1,109 | 19,400 |
| 2017/08/30 | 1,100 | 1,104 | 1,082 | 1,098 | 22,000 |
| 2017/08/29 | 1,078 | 1,102 | 1,074 | 1,093 | 22,300 |
| 2017/08/28 | 1,061 | 1,086 | 1,061 | 1,085 | 18,600 |
| 2017/08/25 | 1,068 | 1,068 | 1,050 | 1,057 | 4,500 |
| 2017/08/24 | 1,044 | 1,074 | 1,044 | 1,070 | 34,200 |
| 2017/08/23 | 1,055 | 1,055 | 1,040 | 1,045 | 10,800 |
| 2017/08/22 | 1,040 | 1,060 | 1,040 | 1,056 | 14,200 |
| 2017/08/21 | 1,040 | 1,054 | 1,024 | 1,048 | 19,300 |
| 2017/08/18 | 1,045 | 1,056 | 1,038 | 1,041 | 17,000 |
| 2017/08/17 | 1,049 | 1,056 | 1,041 | 1,045 | 35,100 |
| 2017/08/16 | 1,052 | 1,058 | 1,042 | 1,044 | 7,500 |
| 2017/08/15 | 1,053 | 1,068 | 1,035 | 1,061 | 27,700 |
| 2017/08/14 | 1,005 | 1,043 | 1,000 | 1,037 | 23,300 |
| 2017/08/10 | 1,055 | 1,055 | 1,017 | 1,018 | 39,400 |
| 2017/08/09 | 1,074 | 1,082 | 1,044 | 1,049 | 40,900 |
| 2017/08/08 | 1,093 | 1,101 | 1,077 | 1,080 | 24,400 |
| 2017/08/07 | 1,100 | 1,125 | 1,075 | 1,086 | 59,600 |
| 2017/08/04 | 1,135 | 1,140 | 1,067 | 1,121 | 132,500 |
| 2017/08/03 | 1,120 | 1,140 | 1,108 | 1,108 | 128,300 |
| 2017/08/02 | 1,108 | 1,131 | 1,094 | 1,125 | 63,500 |
| 2017/08/01 | 1,103 | 1,122 | 1,080 | 1,081 | 47,200 |
| 2017/07/31 | 1,092 | 1,109 | 1,078 | 1,102 | 38,000 |
| 2017/07/28 | 1,092 | 1,102 | 1,089 | 1,091 | 25,500 |
| 2017/07/27 | 1,089 | 1,102 | 1,089 | 1,095 | 26,700 |
| 2017/07/26 | 1,091 | 1,091 | 1,081 | 1,089 | 14,100 |
| 2017/07/25 | 1,095 | 1,099 | 1,082 | 1,091 | 13,000 |
| 2017/07/24 | 1,086 | 1,090 | 1,069 | 1,085 | 19,900 |
| 2017/07/21 | 1,097 | 1,099 | 1,086 | 1,086 | 13,400 |
| 2017/07/20 | 1,067 | 1,094 | 1,067 | 1,086 | 21,000 |
| 2017/07/19 | 1,058 | 1,073 | 1,056 | 1,061 | 18,100 |
| 2017/07/18 | 1,082 | 1,085 | 1,064 | 1,065 | 26,400 |
| 2017/07/14 | 1,094 | 1,105 | 1,089 | 1,089 | 25,200 |
| 2017/07/13 | 1,092 | 1,102 | 1,090 | 1,094 | 15,600 |
| 2017/07/12 | 1,100 | 1,105 | 1,090 | 1,099 | 17,500 |
| 2017/07/11 | 1,100 | 1,112 | 1,090 | 1,104 | 22,600 |
| 2017/07/10 | 1,115 | 1,115 | 1,085 | 1,100 | 22,000 |
| 2017/07/07 | 1,124 | 1,129 | 1,081 | 1,091 | 79,200 |
| 2017/07/06 | 1,070 | 1,129 | 1,068 | 1,129 | 107,100 |
| 2017/07/05 | 1,034 | 1,071 | 1,026 | 1,065 | 42,800 |
| 2017/07/04 | 1,030 | 1,059 | 1,030 | 1,042 | 50,700 |
| 2017/07/03 | 1,019 | 1,029 | 1,019 | 1,024 | 20,600 |
| 2017/06/30 | 1,020 | 1,032 | 1,011 | 1,020 | 39,100 |
| 2017/06/29 | 1,015 | 1,036 | 1,011 | 1,015 | 28,200 |
| 2017/06/28 | 1,032 | 1,046 | 1,014 | 1,014 | 32,700 |
| 2017/06/27 | 1,025 | 1,034 | 1,020 | 1,023 | 28,800 |
| 2017/06/26 | 1,007 | 1,017 | 1,007 | 1,013 | 18,900 |
| 2017/06/23 | 1,027 | 1,027 | 1,005 | 1,007 | 38,400 |
| 2017/06/22 | 1,028 | 1,038 | 1,020 | 1,022 | 34,200 |
| 2017/06/21 | 1,025 | 1,037 | 1,020 | 1,033 | 26,400 |
| 2017/06/20 | 1,036 | 1,050 | 1,028 | 1,039 | 38,900 |
| 2017/06/19 | 1,025 | 1,040 | 1,008 | 1,025 | 60,900 |
| 2017/06/16 | 1,060 | 1,067 | 1,037 | 1,037 | 59,200 |
| 2017/06/15 | 1,073 | 1,082 | 1,065 | 1,076 | 20,400 |
| 2017/06/14 | 1,084 | 1,088 | 1,072 | 1,077 | 29,700 |
| 2017/06/13 | 1,080 | 1,095 | 1,075 | 1,087 | 19,700 |
| 2017/06/12 | 1,098 | 1,098 | 1,077 | 1,081 | 26,200 |
| 2017/06/09 | 1,102 | 1,104 | 1,094 | 1,094 | 19,400 |
| 2017/06/08 | 1,091 | 1,104 | 1,091 | 1,100 | 24,600 |
| 2017/06/07 | 1,100 | 1,103 | 1,090 | 1,095 | 19,800 |
| 2017/06/06 | 1,100 | 1,116 | 1,095 | 1,100 | 39,000 |
| 2017/06/05 | 1,100 | 1,127 | 1,100 | 1,114 | 44,000 |
| 2017/06/02 | 1,119 | 1,120 | 1,099 | 1,109 | 37,700 |
| 2017/06/01 | 1,090 | 1,121 | 1,090 | 1,105 | 29,900 |
| 2017/05/31 | 1,101 | 1,110 | 1,090 | 1,090 | 30,900 |
| 2017/05/30 | 1,098 | 1,111 | 1,091 | 1,109 | 25,700 |
| 2017/05/29 | 1,101 | 1,111 | 1,100 | 1,101 | 31,100 |
| 2017/05/26 | 1,119 | 1,127 | 1,100 | 1,107 | 48,200 |
| 2017/05/25 | 1,128 | 1,128 | 1,112 | 1,117 | 36,800 |
| 2017/05/24 | 1,097 | 1,135 | 1,091 | 1,116 | 54,300 |
| 2017/05/23 | 1,095 | 1,102 | 1,086 | 1,096 | 44,100 |
| 2017/05/22 | 1,062 | 1,097 | 1,062 | 1,090 | 47,600 |
| 2017/05/19 | 1,068 | 1,076 | 1,057 | 1,059 | 61,300 |
| 2017/05/18 | 1,055 | 1,070 | 1,041 | 1,058 | 95,300 |
| 2017/05/17 | 1,110 | 1,118 | 1,073 | 1,077 | 150,800 |
| 2017/05/16 | 1,112 | 1,121 | 1,106 | 1,110 | 94,100 |
| 2017/05/15 | 1,130 | 1,134 | 1,106 | 1,111 | 98,300 |
| 2017/05/12 | 1,123 | 1,139 | 1,120 | 1,137 | 144,700 |
| 2017/05/11 | 1,092 | 1,150 | 1,083 | 1,121 | 657,600 |
| 2017/05/10 | 1,365 | 1,400 | 1,356 | 1,362 | 112,300 |
| 2017/05/09 | 1,350 | 1,362 | 1,326 | 1,360 | 60,300 |
| 2017/05/08 | 1,362 | 1,369 | 1,320 | 1,345 | 169,400 |
| 2017/05/02 | 1,365 | 1,369 | 1,320 | 1,345 | 73,500 |
| 2017/05/01 | 1,348 | 1,382 | 1,341 | 1,357 | 63,500 |
| 2017/04/28 | 1,330 | 1,348 | 1,322 | 1,340 | 51,400 |
| 2017/04/27 | 1,298 | 1,331 | 1,275 | 1,318 | 61,500 |
| 2017/04/26 | 1,280 | 1,305 | 1,272 | 1,287 | 60,400 |
| 2017/04/25 | 1,255 | 1,274 | 1,251 | 1,269 | 27,800 |
| 2017/04/24 | 1,300 | 1,305 | 1,249 | 1,251 | 57,100 |
| 2017/04/21 | 1,294 | 1,294 | 1,265 | 1,286 | 37,500 |
| 2017/04/20 | 1,269 | 1,323 | 1,254 | 1,264 | 88,100 |
| 2017/04/19 | 1,230 | 1,275 | 1,230 | 1,254 | 38,500 |
| 2017/04/18 | 1,244 | 1,259 | 1,203 | 1,249 | 55,700 |
| 2017/04/17 | 1,171 | 1,200 | 1,170 | 1,200 | 67,100 |
| 2017/04/14 | 1,223 | 1,223 | 1,181 | 1,181 | 84,500 |
| 2017/04/13 | 1,171 | 1,237 | 1,171 | 1,231 | 57,700 |
| 2017/04/12 | 1,227 | 1,278 | 1,161 | 1,219 | 145,700 |
| 2017/04/11 | 1,340 | 1,351 | 1,262 | 1,274 | 102,700 |
| 2017/04/10 | 1,300 | 1,335 | 1,286 | 1,330 | 52,900 |
| 2017/04/07 | 1,290 | 1,296 | 1,231 | 1,286 | 49,400 |
| 2017/04/06 | 1,277 | 1,287 | 1,216 | 1,260 | 78,900 |
| 2017/04/05 | 1,277 | 1,302 | 1,223 | 1,290 | 176,300 |
| 2017/04/04 | 1,350 | 1,350 | 1,211 | 1,263 | 265,800 |
| 2017/04/03 | 1,361 | 1,420 | 1,360 | 1,366 | 199,000 |
| 2017/03/31 | 1,355 | 1,369 | 1,341 | 1,357 | 94,800 |
| 2017/03/30 | 1,355 | 1,360 | 1,330 | 1,336 | 65,800 |
| 2017/03/29 | 1,335 | 1,365 | 1,316 | 1,360 | 104,300 |
| 2017/03/28 | 1,331 | 1,363 | 1,301 | 1,305 | 78,800 |
| 2017/03/27 | 1,337 | 1,349 | 1,312 | 1,325 | 61,300 |
| 2017/03/24 | 1,275 | 1,334 | 1,261 | 1,330 | 77,900 |
| 2017/03/23 | 1,349 | 1,365 | 1,277 | 1,278 | 92,200 |
| 2017/03/22 | 1,310 | 1,354 | 1,306 | 1,330 | 95,500 |
| 2017/03/21 | 1,260 | 1,370 | 1,256 | 1,362 | 226,900 |
| 2017/03/17 | 1,207 | 1,241 | 1,203 | 1,230 | 53,100 |
| 2017/03/16 | 1,201 | 1,203 | 1,190 | 1,201 | 19,500 |
| 2017/03/15 | 1,215 | 1,215 | 1,193 | 1,202 | 22,200 |
| 2017/03/14 | 1,193 | 1,222 | 1,189 | 1,210 | 38,200 |
| 2017/03/13 | 1,213 | 1,223 | 1,200 | 1,201 | 25,100 |
| 2017/03/10 | 1,200 | 1,209 | 1,184 | 1,197 | 34,000 |
| 2017/03/09 | 1,188 | 1,218 | 1,186 | 1,199 | 20,400 |
| 2017/03/08 | 1,225 | 1,228 | 1,193 | 1,193 | 28,200 |
| 2017/03/07 | 1,230 | 1,243 | 1,206 | 1,227 | 51,700 |
| 2017/03/06 | 1,219 | 1,224 | 1,206 | 1,223 | 43,000 |
| 2017/03/03 | 1,199 | 1,200 | 1,182 | 1,189 | 28,100 |
| 2017/03/02 | 1,180 | 1,194 | 1,178 | 1,192 | 27,800 |
| 2017/03/01 | 1,157 | 1,178 | 1,155 | 1,174 | 22,900 |
| 2017/02/28 | 1,181 | 1,200 | 1,161 | 1,168 | 49,600 |
| 2017/02/27 | 1,190 | 1,225 | 1,179 | 1,191 | 77,600 |
| 2017/02/24 | 1,198 | 1,217 | 1,190 | 1,197 | 43,600 |
| 2017/02/23 | 1,222 | 1,232 | 1,191 | 1,192 | 53,400 |
| 2017/02/22 | 1,203 | 1,248 | 1,200 | 1,236 | 140,800 |
| 2017/02/21 | 1,160 | 1,185 | 1,152 | 1,185 | 80,300 |
| 2017/02/20 | 1,130 | 1,153 | 1,130 | 1,150 | 36,900 |
| 2017/02/17 | 1,091 | 1,130 | 1,090 | 1,130 | 39,300 |
| 2017/02/16 | 1,090 | 1,101 | 1,080 | 1,089 | 17,000 |
| 2017/02/15 | 1,081 | 1,103 | 1,077 | 1,097 | 33,800 |
| 2017/02/14 | 1,116 | 1,125 | 1,095 | 1,096 | 35,900 |
| 2017/02/13 | 1,128 | 1,129 | 1,113 | 1,124 | 23,400 |
| 2017/02/10 | 1,100 | 1,124 | 1,100 | 1,115 | 25,700 |
| 2017/02/09 | 1,083 | 1,129 | 1,083 | 1,100 | 31,100 |
| 2017/02/08 | 1,100 | 1,120 | 1,080 | 1,106 | 54,900 |
| 2017/02/07 | 1,123 | 1,124 | 1,105 | 1,108 | 38,100 |
| 2017/02/06 | 1,170 | 1,183 | 1,125 | 1,141 | 134,000 |
| 2017/02/03 | 1,145 | 1,159 | 1,088 | 1,095 | 74,200 |
| 2017/02/02 | 1,170 | 1,175 | 1,141 | 1,141 | 56,500 |
| 2017/02/01 | 1,164 | 1,179 | 1,146 | 1,164 | 50,100 |
| 2017/01/31 | 1,151 | 1,174 | 1,146 | 1,161 | 67,900 |
| 2017/01/30 | 1,116 | 1,149 | 1,116 | 1,149 | 54,700 |
| 2017/01/27 | 1,141 | 1,141 | 1,114 | 1,115 | 30,100 |
| 2017/01/26 | 1,145 | 1,149 | 1,134 | 1,136 | 35,900 |
| 2017/01/25 | 1,114 | 1,142 | 1,101 | 1,138 | 58,400 |
| 2017/01/24 | 1,111 | 1,115 | 1,083 | 1,097 | 39,900 |
| 2017/01/23 | 1,059 | 1,110 | 1,054 | 1,108 | 106,900 |
| 2017/01/20 | 1,050 | 1,060 | 1,041 | 1,048 | 24,800 |
| 2017/01/19 | 1,060 | 1,060 | 1,044 | 1,045 | 15,200 |
| 2017/01/18 | 1,045 | 1,047 | 1,027 | 1,047 | 27,300 |
| 2017/01/17 | 1,055 | 1,060 | 1,038 | 1,045 | 37,100 |
| 2017/01/16 | 1,060 | 1,070 | 1,050 | 1,060 | 103,400 |
| 2017/01/13 | 1,019 | 1,032 | 1,019 | 1,031 | 12,200 |
| 2017/01/12 | 1,039 | 1,043 | 1,008 | 1,014 | 33,700 |
| 2017/01/11 | 1,061 | 1,070 | 1,037 | 1,037 | 47,900 |
| 2017/01/10 | 1,050 | 1,081 | 1,041 | 1,073 | 58,200 |
| 2017/01/06 | 1,008 | 1,045 | 1,007 | 1,027 | 46,200 |
| 2017/01/05 | 1,011 | 1,012 | 997 | 1,009 | 28,200 |
| 2017/01/04 | 996 | 1,007 | 996 | 1,000 | 25,600 |