ハチバン(9950)の株価時系列情報
ハチバン(9950)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 |
---|---|---|---|---|---|
1994/12/30 | 879 | 879 | 855 | 855 | 3,000 |
1994/12/28 | 860 | 880 | 860 | 880 | 3,000 |
1994/12/27 | 860 | 860 | 860 | 860 | 4,000 |
1994/12/26 | 855 | 855 | 853 | 855 | 6,000 |
1994/12/22 | 852 | 855 | 852 | 855 | 4,000 |
1994/12/16 | 837 | 888 | 837 | 888 | 12,000 |
1994/12/15 | 836 | 837 | 836 | 837 | 5,000 |
1994/12/14 | 840 | 840 | 835 | 835 | 3,000 |
1994/12/07 | 870 | 870 | 856 | 856 | 3,000 |
1994/12/06 | 850 | 850 | 850 | 850 | 2,000 |
1994/12/02 | 840 | 840 | 840 | 840 | 2,000 |
1994/12/01 | 840 | 840 | 840 | 840 | 1,000 |
1994/11/29 | 841 | 860 | 841 | 860 | 3,000 |
1994/11/28 | 841 | 841 | 840 | 840 | 3,000 |
1994/11/25 | 840 | 840 | 840 | 840 | 1,000 |
1994/11/24 | 840 | 840 | 840 | 840 | 1,000 |
1994/11/21 | 840 | 840 | 840 | 840 | 1,000 |
1994/11/18 | 888 | 888 | 860 | 860 | 3,000 |
1994/11/17 | 880 | 881 | 880 | 881 | 6,000 |
1994/11/16 | 870 | 870 | 870 | 870 | 1,000 |
1994/11/15 | 860 | 860 | 860 | 860 | 4,000 |
1994/11/14 | 850 | 850 | 850 | 850 | 1,000 |
1994/11/10 | 850 | 850 | 850 | 850 | 1,000 |
1994/11/09 | 875 | 875 | 850 | 850 | 2,000 |
1994/11/07 | 875 | 875 | 875 | 875 | 1,000 |
1994/11/02 | 860 | 860 | 860 | 860 | 1,000 |
1994/11/01 | 860 | 860 | 860 | 860 | 1,000 |
1994/10/31 | 885 | 885 | 885 | 885 | 1,000 |
1994/10/27 | 870 | 880 | 870 | 880 | 2,000 |
1994/10/26 | 850 | 870 | 840 | 870 | 5,000 |
1994/10/24 | 883 | 885 | 850 | 850 | 3,000 |
1994/10/21 | 880 | 885 | 880 | 885 | 2,000 |
1994/10/20 | 888 | 889 | 888 | 889 | 2,000 |
1994/10/19 | 890 | 890 | 890 | 890 | 1,000 |
1994/10/18 | 890 | 891 | 890 | 891 | 8,000 |
1994/10/17 | 890 | 891 | 890 | 891 | 6,000 |
1994/10/14 | 891 | 891 | 889 | 890 | 5,000 |
1994/10/07 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/05 | 830 | 831 | 830 | 831 | 4,000 |
1994/10/04 | 830 | 830 | 830 | 830 | 2,000 |
1994/10/03 | 830 | 830 | 830 | 830 | 1,000 |
1994/09/30 | 833 | 833 | 830 | 830 | 2,000 |
1994/09/27 | 833 | 833 | 833 | 833 | 1,000 |
1994/09/26 | 850 | 850 | 850 | 850 | 1,000 |
1994/09/21 | 856 | 856 | 850 | 850 | 2,000 |
1994/09/20 | 860 | 860 | 860 | 860 | 1,000 |
1994/09/19 | 870 | 870 | 860 | 870 | 5,000 |
1994/09/16 | 859 | 870 | 859 | 870 | 5,000 |
1994/09/14 | 870 | 870 | 860 | 860 | 2,000 |
1994/09/13 | 870 | 870 | 870 | 870 | 1,000 |
1994/09/12 | 865 | 870 | 865 | 870 | 3,000 |
1994/09/09 | 870 | 870 | 863 | 863 | 4,000 |
1994/09/08 | 863 | 863 | 863 | 863 | 1,000 |
1994/09/07 | 861 | 861 | 861 | 861 | 2,000 |
1994/09/06 | 870 | 870 | 870 | 870 | 2,000 |
1994/09/05 | 870 | 870 | 870 | 870 | 2,000 |
1994/09/02 | 861 | 861 | 860 | 860 | 5,000 |
1994/09/01 | 861 | 861 | 861 | 861 | 1,000 |
1994/08/31 | 860 | 865 | 860 | 860 | 11,000 |
1994/08/30 | 862 | 862 | 862 | 862 | 1,000 |
1994/08/29 | 862 | 862 | 862 | 862 | 2,000 |
1994/08/25 | 860 | 870 | 860 | 860 | 6,000 |
1994/08/24 | 869 | 869 | 860 | 860 | 2,000 |
1994/08/23 | 870 | 870 | 870 | 870 | 1,000 |
1994/08/19 | 860 | 860 | 860 | 860 | 2,000 |
1994/08/18 | 860 | 860 | 855 | 855 | 3,000 |
1994/08/16 | 855 | 855 | 855 | 855 | 1,000 |
1994/08/15 | 870 | 873 | 855 | 855 | 10,000 |
1994/08/11 | 860 | 870 | 860 | 870 | 3,000 |
1994/08/10 | 860 | 860 | 860 | 860 | 2,000 |
1994/08/08 | 860 | 860 | 860 | 860 | 1,000 |
1994/08/05 | 872 | 872 | 870 | 870 | 4,000 |
1994/08/04 | 833 | 880 | 833 | 880 | 24,000 |
1994/08/03 | 873 | 873 | 873 | 873 | 1,000 |
1994/08/02 | 880 | 880 | 880 | 880 | 4,000 |
1994/08/01 | 880 | 880 | 880 | 880 | 2,000 |
1994/07/29 | 890 | 890 | 890 | 890 | 5,000 |
1994/07/28 | 900 | 900 | 900 | 900 | 3,000 |
1994/07/25 | 900 | 901 | 900 | 901 | 2,000 |
1994/07/22 | 901 | 901 | 901 | 901 | 2,000 |
1994/07/20 | 909 | 910 | 901 | 901 | 3,000 |
1994/07/19 | 910 | 910 | 910 | 910 | 2,000 |
1994/07/18 | 910 | 910 | 910 | 910 | 3,000 |
1994/07/15 | 910 | 912 | 910 | 910 | 5,000 |
1994/07/13 | 905 | 905 | 900 | 900 | 2,000 |
1994/07/07 | 910 | 910 | 910 | 910 | 2,000 |
1994/07/06 | 900 | 910 | 900 | 910 | 3,000 |
1994/07/05 | 890 | 910 | 890 | 895 | 6,000 |
1994/07/01 | 875 | 875 | 875 | 875 | 2,000 |
1994/06/30 | 880 | 880 | 875 | 875 | 5,000 |
1994/06/29 | 890 | 890 | 880 | 880 | 4,000 |
1994/06/28 | 894 | 894 | 890 | 890 | 3,000 |
1994/06/24 | 915 | 915 | 915 | 915 | 1,000 |
1994/06/23 | 920 | 920 | 920 | 920 | 1,000 |
1994/06/22 | 920 | 920 | 920 | 920 | 2,000 |
1994/06/20 | 925 | 926 | 925 | 926 | 4,000 |
1994/06/17 | 925 | 926 | 925 | 925 | 6,000 |
1994/06/15 | 920 | 924 | 920 | 924 | 3,000 |
1994/06/14 | 911 | 915 | 911 | 915 | 6,000 |
1994/06/13 | 906 | 910 | 906 | 910 | 7,000 |
1994/06/10 | 904 | 910 | 904 | 906 | 25,000 |
1994/06/09 | 904 | 904 | 904 | 904 | 3,000 |
1994/06/08 | 901 | 901 | 900 | 900 | 3,000 |
1994/06/07 | 895 | 895 | 895 | 895 | 1,000 |
1994/06/06 | 891 | 895 | 891 | 895 | 2,000 |
1994/06/03 | 890 | 890 | 890 | 890 | 1,000 |
1994/06/02 | 890 | 890 | 890 | 890 | 1,000 |
1994/05/31 | 900 | 901 | 880 | 880 | 4,000 |
1994/05/30 | 880 | 890 | 880 | 890 | 33,000 |
1994/05/27 | 881 | 881 | 881 | 881 | 1,000 |
1994/05/26 | 890 | 890 | 880 | 880 | 2,000 |
1994/05/25 | 885 | 890 | 885 | 890 | 2,000 |
1994/05/23 | 875 | 875 | 875 | 875 | 1,000 |
1994/05/19 | 890 | 890 | 880 | 880 | 5,000 |
1994/05/18 | 905 | 905 | 895 | 895 | 3,000 |
1994/05/17 | 878 | 878 | 875 | 875 | 5,000 |
1994/05/16 | 871 | 871 | 870 | 871 | 8,000 |
1994/05/12 | 890 | 890 | 890 | 890 | 2,000 |
1994/05/11 | 890 | 890 | 890 | 890 | 1,000 |
1994/05/10 | 890 | 890 | 890 | 890 | 2,000 |
1994/05/09 | 890 | 890 | 890 | 890 | 2,000 |
1994/05/06 | 890 | 890 | 890 | 890 | 1,000 |
1994/05/02 | 881 | 881 | 880 | 880 | 2,000 |
1994/04/28 | 871 | 871 | 871 | 871 | 11,000 |
1994/04/27 | 875 | 875 | 875 | 875 | 1,000 |
1994/04/25 | 890 | 890 | 890 | 890 | 5,000 |
1994/04/22 | 893 | 893 | 890 | 890 | 10,000 |
1994/04/21 | 898 | 905 | 890 | 890 | 29,000 |
1994/04/20 | 912 | 912 | 900 | 910 | 29,000 |
1994/04/18 | 930 | 960 | 930 | 950 | 3,000 |
1994/04/15 | 930 | 930 | 930 | 930 | 3,000 |
1994/04/14 | 909 | 910 | 900 | 900 | 3,000 |
1994/04/11 | 931 | 940 | 931 | 940 | 3,000 |
1994/04/08 | 940 | 960 | 940 | 941 | 6,000 |
1994/04/07 | 940 | 940 | 940 | 940 | 1,000 |
1994/04/06 | 923 | 925 | 923 | 923 | 4,000 |
1994/04/05 | 940 | 940 | 920 | 920 | 7,000 |
1994/04/04 | 920 | 920 | 920 | 920 | 4,000 |
1994/04/01 | 920 | 920 | 920 | 920 | 5,000 |
1994/03/31 | 920 | 920 | 920 | 920 | 4,000 |
1994/03/30 | 920 | 929 | 917 | 920 | 5,000 |
1994/03/25 | 930 | 941 | 930 | 941 | 4,000 |
1994/03/24 | 907 | 907 | 905 | 905 | 3,000 |
1994/03/23 | 908 | 908 | 907 | 907 | 2,000 |
1994/03/22 | 937 | 937 | 907 | 907 | 3,000 |
1994/03/18 | 921 | 937 | 921 | 937 | 6,000 |
1994/03/16 | 954 | 954 | 890 | 890 | 5,000 |
1994/03/15 | 971 | 971 | 971 | 971 | 3,000 |
1994/03/14 | 980 | 980 | 975 | 975 | 4,000 |
1994/03/11 | 989 | 990 | 966 | 990 | 6,000 |
1994/03/10 | 1,030 | 1,030 | 972 | 1,000 | 29,000 |
1994/03/09 | 960 | 1,040 | 960 | 1,040 | 133,000 |
1994/03/08 | 945 | 945 | 940 | 940 | 7,000 |
1994/03/07 | 940 | 950 | 940 | 940 | 8,000 |
1994/03/04 | 925 | 930 | 920 | 930 | 5,000 |
1994/03/03 | 925 | 925 | 925 | 925 | 1,000 |
1994/03/02 | 925 | 930 | 920 | 920 | 3,000 |
1994/03/01 | 910 | 920 | 910 | 920 | 5,000 |
1994/02/28 | 915 | 915 | 910 | 910 | 2,000 |
1994/02/25 | 900 | 904 | 900 | 904 | 2,000 |
1994/02/23 | 900 | 915 | 895 | 900 | 4,000 |
1994/02/22 | 899 | 899 | 895 | 895 | 3,000 |
1994/02/18 | 904 | 904 | 899 | 899 | 5,000 |
1994/02/16 | 896 | 896 | 896 | 896 | 2,000 |
1994/02/15 | 910 | 910 | 910 | 910 | 3,000 |
1994/02/14 | 900 | 900 | 895 | 900 | 4,000 |
1994/02/10 | 884 | 884 | 884 | 884 | 1,000 |
1994/02/09 | 890 | 890 | 890 | 890 | 2,000 |
1994/02/08 | 883 | 883 | 883 | 883 | 4,000 |
1994/02/07 | 900 | 900 | 900 | 900 | 1,000 |
1994/02/03 | 900 | 900 | 880 | 880 | 3,000 |
1994/02/02 | 906 | 906 | 900 | 900 | 3,000 |
1994/02/01 | 896 | 920 | 896 | 906 | 11,000 |
1994/01/31 | 885 | 890 | 880 | 890 | 6,000 |
1994/01/28 | 866 | 870 | 866 | 867 | 3,000 |
1994/01/27 | 867 | 870 | 865 | 866 | 8,000 |
1994/01/25 | 871 | 871 | 864 | 864 | 3,000 |
1994/01/24 | 871 | 871 | 871 | 871 | 1,000 |
1994/01/20 | 880 | 880 | 880 | 880 | 5,000 |
1994/01/19 | 880 | 880 | 872 | 872 | 5,000 |
1994/01/18 | 885 | 885 | 872 | 872 | 3,000 |
1994/01/17 | 885 | 885 | 885 | 885 | 5,000 |
1994/01/12 | 870 | 870 | 870 | 870 | 1,000 |
1994/01/11 | 890 | 890 | 890 | 890 | 2,000 |
1994/01/10 | 890 | 890 | 890 | 890 | 1,000 |
1994/01/06 | 895 | 895 | 891 | 891 | 2,000 |