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 |
---|---|---|---|---|---|
1995/12/28 | 700 | 710 | 697 | 700 | 5,000 |
1995/12/25 | 696 | 696 | 695 | 695 | 4,000 |
1995/12/22 | 696 | 696 | 696 | 696 | 1,000 |
1995/12/21 | 695 | 695 | 695 | 695 | 1,000 |
1995/12/19 | 691 | 691 | 691 | 691 | 1,000 |
1995/12/18 | 710 | 710 | 710 | 710 | 1,000 |
1995/12/15 | 700 | 700 | 700 | 700 | 2,000 |
1995/12/14 | 693 | 693 | 690 | 690 | 3,000 |
1995/12/13 | 699 | 700 | 699 | 700 | 4,000 |
1995/12/11 | 700 | 700 | 694 | 694 | 5,000 |
1995/12/05 | 700 | 700 | 700 | 700 | 2,000 |
1995/12/01 | 702 | 702 | 680 | 680 | 3,000 |
1995/11/29 | 700 | 710 | 700 | 710 | 3,000 |
1995/11/28 | 720 | 720 | 720 | 720 | 1,000 |
1995/11/27 | 680 | 680 | 680 | 680 | 1,000 |
1995/11/24 | 680 | 680 | 680 | 680 | 2,000 |
1995/11/22 | 701 | 701 | 700 | 700 | 7,000 |
1995/11/15 | 720 | 720 | 720 | 720 | 4,000 |
1995/11/13 | 705 | 705 | 701 | 701 | 6,000 |
1995/11/08 | 710 | 710 | 702 | 702 | 2,000 |
1995/11/06 | 701 | 720 | 701 | 701 | 3,000 |
1995/10/25 | 720 | 720 | 720 | 720 | 1,000 |
1995/10/19 | 700 | 700 | 700 | 700 | 1,000 |
1995/10/17 | 745 | 745 | 745 | 745 | 4,000 |
1995/10/13 | 740 | 740 | 700 | 700 | 4,000 |
1995/10/12 | 750 | 750 | 740 | 740 | 2,000 |
1995/10/11 | 750 | 750 | 750 | 750 | 1,000 |
1995/10/05 | 740 | 750 | 740 | 750 | 2,000 |
1995/09/29 | 750 | 750 | 750 | 750 | 2,000 |
1995/09/27 | 730 | 730 | 730 | 730 | 2,000 |
1995/09/26 | 730 | 730 | 730 | 730 | 1,000 |
1995/09/22 | 730 | 730 | 730 | 730 | 2,000 |
1995/09/21 | 729 | 730 | 729 | 730 | 3,000 |
1995/09/20 | 751 | 751 | 730 | 730 | 2,000 |
1995/09/18 | 779 | 779 | 768 | 768 | 6,000 |
1995/09/14 | 769 | 769 | 769 | 769 | 1,000 |
1995/09/12 | 770 | 770 | 770 | 770 | 1,000 |
1995/09/11 | 745 | 745 | 745 | 745 | 1,000 |
1995/09/08 | 741 | 741 | 740 | 740 | 3,000 |
1995/09/06 | 741 | 741 | 740 | 740 | 3,000 |
1995/09/05 | 741 | 741 | 741 | 741 | 1,000 |
1995/09/04 | 740 | 740 | 740 | 740 | 4,000 |
1995/08/29 | 740 | 740 | 740 | 740 | 4,000 |
1995/08/28 | 740 | 740 | 740 | 740 | 1,000 |
1995/08/25 | 744 | 744 | 741 | 741 | 2,000 |
1995/08/24 | 741 | 745 | 741 | 745 | 2,000 |
1995/08/23 | 745 | 745 | 745 | 745 | 1,000 |
1995/08/21 | 739 | 740 | 739 | 740 | 2,000 |
1995/08/18 | 740 | 740 | 740 | 740 | 3,000 |
1995/08/17 | 740 | 740 | 740 | 740 | 2,000 |
1995/08/16 | 744 | 744 | 744 | 744 | 1,000 |
1995/08/15 | 744 | 744 | 744 | 744 | 3,000 |
1995/08/14 | 745 | 745 | 745 | 745 | 1,000 |
1995/08/07 | 749 | 749 | 749 | 749 | 5,000 |
1995/08/04 | 750 | 750 | 750 | 750 | 1,000 |
1995/08/03 | 750 | 750 | 750 | 750 | 1,000 |
1995/08/02 | 715 | 720 | 715 | 720 | 3,000 |
1995/08/01 | 720 | 720 | 715 | 715 | 7,000 |
1995/07/27 | 720 | 720 | 700 | 700 | 11,000 |
1995/07/20 | 733 | 735 | 733 | 735 | 5,000 |
1995/07/18 | 716 | 716 | 716 | 716 | 1,000 |
1995/07/17 | 715 | 750 | 715 | 750 | 16,000 |
1995/07/12 | 715 | 715 | 715 | 715 | 1,000 |
1995/07/06 | 725 | 725 | 711 | 711 | 4,000 |
1995/07/05 | 750 | 750 | 740 | 740 | 3,000 |
1995/06/28 | 770 | 770 | 728 | 728 | 214,000 |
1995/06/27 | 717 | 770 | 717 | 770 | 11,000 |
1995/06/23 | 701 | 701 | 701 | 701 | 1,000 |
1995/06/21 | 710 | 710 | 710 | 710 | 1,000 |
1995/06/20 | 710 | 710 | 710 | 710 | 1,000 |
1995/06/19 | 710 | 710 | 710 | 710 | 3,000 |
1995/06/16 | 710 | 710 | 710 | 710 | 1,000 |
1995/06/15 | 749 | 749 | 730 | 730 | 5,000 |
1995/06/13 | 750 | 750 | 750 | 750 | 1,000 |
1995/06/12 | 700 | 710 | 700 | 710 | 5,000 |
1995/06/09 | 701 | 701 | 700 | 700 | 12,000 |
1995/06/05 | 749 | 749 | 749 | 749 | 1,000 |
1995/06/02 | 750 | 750 | 750 | 750 | 1,000 |
1995/06/01 | 777 | 777 | 777 | 777 | 1,000 |
1995/05/31 | 778 | 778 | 777 | 777 | 119,000 |
1995/05/30 | 778 | 778 | 770 | 770 | 301,000 |
1995/05/29 | 740 | 780 | 740 | 780 | 28,000 |
1995/05/26 | 745 | 745 | 745 | 745 | 2,000 |
1995/05/25 | 713 | 745 | 713 | 745 | 49,000 |
1995/05/24 | 735 | 744 | 715 | 720 | 8,000 |
1995/05/23 | 691 | 720 | 691 | 720 | 24,000 |
1995/05/22 | 700 | 705 | 690 | 690 | 14,000 |
1995/05/19 | 696 | 700 | 696 | 696 | 16,000 |
1995/05/18 | 696 | 715 | 696 | 705 | 19,000 |
1995/05/17 | 699 | 709 | 699 | 700 | 13,000 |
1995/05/16 | 699 | 700 | 699 | 700 | 9,000 |
1995/05/15 | 700 | 700 | 700 | 700 | 4,000 |
1995/05/12 | 695 | 700 | 695 | 699 | 3,000 |
1995/05/11 | 700 | 700 | 696 | 700 | 6,000 |
1995/05/10 | 700 | 700 | 700 | 700 | 4,000 |
1995/05/08 | 711 | 711 | 710 | 710 | 4,000 |
1995/05/02 | 700 | 700 | 700 | 700 | 3,000 |
1995/05/01 | 655 | 685 | 655 | 685 | 7,000 |
1995/04/28 | 653 | 665 | 653 | 655 | 9,000 |
1995/04/27 | 653 | 653 | 653 | 653 | 4,000 |
1995/04/26 | 661 | 662 | 660 | 660 | 7,000 |
1995/04/21 | 650 | 651 | 642 | 642 | 5,000 |
1995/04/19 | 650 | 650 | 650 | 650 | 1,000 |
1995/04/17 | 650 | 650 | 650 | 650 | 3,000 |
1995/04/13 | 630 | 630 | 630 | 630 | 1,000 |
1995/04/12 | 640 | 640 | 620 | 630 | 4,000 |
1995/04/11 | 640 | 640 | 624 | 624 | 5,000 |
1995/04/07 | 654 | 654 | 625 | 625 | 4,000 |
1995/04/06 | 652 | 652 | 652 | 652 | 1,000 |
1995/04/05 | 669 | 669 | 652 | 652 | 4,000 |
1995/04/04 | 679 | 679 | 679 | 679 | 1,000 |
1995/04/03 | 689 | 689 | 689 | 689 | 1,000 |
1995/03/31 | 689 | 689 | 689 | 689 | 1,000 |
1995/03/30 | 694 | 694 | 694 | 694 | 1,000 |
1995/03/29 | 695 | 695 | 694 | 694 | 3,000 |
1995/03/28 | 700 | 700 | 695 | 695 | 4,000 |
1995/03/27 | 710 | 710 | 700 | 700 | 5,000 |
1995/03/22 | 726 | 726 | 726 | 726 | 1,000 |
1995/03/20 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/17 | 718 | 718 | 718 | 718 | 1,000 |
1995/03/16 | 726 | 726 | 726 | 726 | 2,000 |
1995/03/15 | 728 | 728 | 728 | 728 | 3,000 |
1995/03/15 | 1 -> 1.10 分割 | ||||
1995/03/14 | 800 | 806 | 800 | 806 | 10,000 |
1995/03/13 | 801 | 801 | 801 | 801 | 6,000 |
1995/03/10 | 810 | 820 | 810 | 820 | 3,000 |
1995/03/09 | 771 | 771 | 771 | 771 | 1,000 |
1995/03/07 | 771 | 775 | 770 | 770 | 7,000 |
1995/03/03 | 761 | 761 | 761 | 761 | 1,000 |
1995/03/02 | 760 | 760 | 760 | 760 | 5,000 |
1995/02/28 | 750 | 750 | 750 | 750 | 2,000 |
1995/02/27 | 750 | 750 | 750 | 750 | 1,000 |
1995/02/24 | 800 | 800 | 790 | 790 | 6,000 |
1995/02/23 | 800 | 800 | 800 | 800 | 10,000 |
1995/02/22 | 830 | 830 | 800 | 800 | 14,000 |
1995/02/17 | 840 | 840 | 830 | 830 | 3,000 |
1995/02/15 | 836 | 872 | 836 | 872 | 4,000 |
1995/02/14 | 840 | 872 | 835 | 872 | 5,000 |
1995/02/13 | 872 | 872 | 840 | 840 | 2,000 |
1995/02/10 | 873 | 876 | 865 | 873 | 162,000 |
1995/02/09 | 870 | 874 | 860 | 874 | 8,000 |
1995/02/08 | 852 | 860 | 840 | 860 | 3,000 |
1995/02/07 | 865 | 875 | 863 | 865 | 5,000 |
1995/02/06 | 862 | 875 | 862 | 875 | 4,000 |
1995/02/02 | 840 | 860 | 835 | 860 | 6,000 |
1995/02/01 | 830 | 830 | 825 | 825 | 10,000 |
1995/01/31 | 835 | 840 | 830 | 830 | 11,000 |
1995/01/30 | 835 | 835 | 835 | 835 | 4,000 |
1995/01/27 | 850 | 850 | 835 | 835 | 13,000 |
1995/01/26 | 860 | 860 | 835 | 835 | 5,000 |
1995/01/25 | 860 | 860 | 845 | 845 | 6,000 |
1995/01/24 | 861 | 870 | 860 | 870 | 12,000 |
1995/01/23 | 885 | 885 | 885 | 885 | 1,000 |
1995/01/20 | 882 | 882 | 879 | 880 | 13,000 |
1995/01/19 | 883 | 885 | 882 | 882 | 132,000 |
1995/01/18 | 882 | 886 | 880 | 884 | 24,000 |
1995/01/17 | 880 | 880 | 861 | 880 | 6,000 |
1995/01/13 | 890 | 890 | 880 | 880 | 21,000 |
1995/01/12 | 890 | 895 | 880 | 880 | 32,000 |
1995/01/11 | 890 | 892 | 884 | 884 | 40,000 |
1995/01/10 | 880 | 900 | 870 | 884 | 38,000 |
1995/01/09 | 860 | 861 | 860 | 860 | 3,000 |
1995/01/06 | 861 | 861 | 861 | 861 | 5,000 |
1995/01/04 | 851 | 851 | 851 | 851 | 1,000 |