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 |
---|---|---|---|---|---|
1999/12/29 | 525 | 525 | 523 | 523 | 4,000 |
1999/12/24 | 530 | 530 | 530 | 530 | 2,000 |
1999/12/21 | 530 | 530 | 530 | 530 | 2,000 |
1999/12/20 | 520 | 520 | 520 | 520 | 1,000 |
1999/12/17 | 530 | 530 | 530 | 530 | 1,000 |
1999/12/16 | 530 | 530 | 530 | 530 | 5,000 |
1999/12/15 | 530 | 530 | 530 | 530 | 9,000 |
1999/12/13 | 529 | 530 | 529 | 530 | 6,000 |
1999/12/10 | 530 | 530 | 530 | 530 | 6,000 |
1999/12/07 | 510 | 510 | 510 | 510 | 2,000 |
1999/12/06 | 510 | 510 | 510 | 510 | 8,000 |
1999/12/03 | 501 | 501 | 501 | 501 | 3,000 |
1999/12/02 | 501 | 501 | 501 | 501 | 1,000 |
1999/11/30 | 510 | 510 | 510 | 510 | 1,000 |
1999/11/29 | 510 | 510 | 510 | 510 | 3,000 |
1999/11/26 | 510 | 510 | 510 | 510 | 5,000 |
1999/11/25 | 510 | 510 | 510 | 510 | 4,000 |
1999/11/24 | 510 | 510 | 510 | 510 | 2,000 |
1999/11/19 | 502 | 502 | 501 | 501 | 2,000 |
1999/11/18 | 515 | 530 | 501 | 501 | 9,000 |
1999/11/16 | 530 | 530 | 530 | 530 | 12,000 |
1999/11/15 | 500 | 530 | 500 | 530 | 9,000 |
1999/11/12 | 510 | 510 | 510 | 510 | 3,000 |
1999/11/11 | 510 | 510 | 510 | 510 | 1,000 |
1999/11/10 | 530 | 530 | 510 | 510 | 5,000 |
1999/11/08 | 530 | 530 | 530 | 530 | 4,000 |
1999/11/05 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/04 | 530 | 530 | 530 | 530 | 5,000 |
1999/11/02 | 530 | 530 | 530 | 530 | 4,000 |
1999/11/01 | 530 | 530 | 530 | 530 | 3,000 |
1999/10/28 | 530 | 530 | 530 | 530 | 3,000 |
1999/10/27 | 530 | 530 | 505 | 530 | 4,000 |
1999/10/26 | 530 | 530 | 530 | 530 | 4,000 |
1999/10/25 | 530 | 530 | 530 | 530 | 3,000 |
1999/10/22 | 530 | 530 | 530 | 530 | 6,000 |
1999/10/21 | 535 | 535 | 530 | 530 | 6,000 |
1999/10/20 | 505 | 535 | 505 | 535 | 6,000 |
1999/10/19 | 505 | 505 | 490 | 505 | 6,000 |
1999/10/15 | 520 | 550 | 505 | 505 | 7,000 |
1999/10/12 | 535 | 535 | 500 | 535 | 11,000 |
1999/10/08 | 535 | 535 | 535 | 535 | 1,000 |
1999/10/07 | 540 | 540 | 540 | 540 | 5,000 |
1999/10/06 | 545 | 545 | 540 | 540 | 4,000 |
1999/09/30 | 545 | 545 | 545 | 545 | 4,000 |
1999/09/29 | 545 | 545 | 545 | 545 | 5,000 |
1999/09/28 | 548 | 548 | 548 | 548 | 3,000 |
1999/09/27 | 548 | 548 | 548 | 548 | 1,000 |
1999/09/22 | 550 | 550 | 550 | 550 | 4,000 |
1999/09/21 | 555 | 555 | 550 | 550 | 4,000 |
1999/09/20 | 555 | 555 | 555 | 555 | 1,000 |
1999/09/16 | 535 | 550 | 535 | 550 | 6,000 |
1999/09/14 | 540 | 540 | 530 | 530 | 4,000 |
1999/09/13 | 550 | 550 | 550 | 550 | 1,000 |
1999/09/10 | 542 | 545 | 540 | 540 | 6,000 |
1999/09/09 | 539 | 540 | 539 | 540 | 2,000 |
1999/09/08 | 542 | 542 | 542 | 542 | 1,000 |
1999/09/07 | 541 | 542 | 541 | 542 | 2,000 |
1999/09/06 | 541 | 541 | 541 | 541 | 1,000 |
1999/09/03 | 542 | 542 | 542 | 542 | 2,000 |
1999/09/02 | 530 | 542 | 520 | 542 | 7,000 |
1999/09/01 | 531 | 531 | 530 | 530 | 2,000 |
1999/08/31 | 541 | 542 | 541 | 542 | 2,000 |
1999/08/30 | 540 | 542 | 540 | 542 | 3,000 |
1999/08/27 | 541 | 541 | 540 | 541 | 3,000 |
1999/08/25 | 540 | 540 | 540 | 540 | 1,000 |
1999/08/24 | 520 | 520 | 520 | 520 | 1,000 |
1999/08/23 | 520 | 530 | 520 | 520 | 4,000 |
1999/08/20 | 520 | 520 | 520 | 520 | 3,000 |
1999/08/19 | 520 | 520 | 520 | 520 | 1,000 |
1999/08/16 | 541 | 541 | 540 | 540 | 4,000 |
1999/08/13 | 510 | 540 | 510 | 540 | 2,000 |
1999/08/11 | 530 | 530 | 530 | 530 | 1,000 |
1999/08/04 | 520 | 520 | 520 | 520 | 2,000 |
1999/07/23 | 550 | 550 | 542 | 542 | 2,000 |
1999/07/21 | 545 | 545 | 531 | 531 | 2,000 |
1999/07/16 | 560 | 560 | 560 | 560 | 2,000 |
1999/07/15 | 565 | 565 | 560 | 560 | 7,000 |
1999/07/14 | 565 | 565 | 565 | 565 | 1,000 |
1999/07/13 | 565 | 565 | 565 | 565 | 1,000 |
1999/07/12 | 560 | 565 | 560 | 565 | 5,000 |
1999/07/09 | 555 | 555 | 555 | 555 | 1,000 |
1999/07/08 | 554 | 554 | 550 | 550 | 2,000 |
1999/07/07 | 555 | 555 | 555 | 555 | 1,000 |
1999/07/06 | 559 | 559 | 554 | 554 | 3,000 |
1999/07/05 | 535 | 555 | 535 | 555 | 7,000 |
1999/07/02 | 525 | 530 | 525 | 530 | 2,000 |
1999/06/30 | 520 | 520 | 520 | 520 | 1,000 |
1999/06/29 | 510 | 515 | 500 | 515 | 6,000 |
1999/06/21 | 500 | 500 | 500 | 500 | 1,000 |
1999/06/17 | 500 | 500 | 490 | 490 | 6,000 |
1999/06/16 | 491 | 491 | 490 | 490 | 4,000 |
1999/06/14 | 490 | 490 | 490 | 490 | 1,000 |
1999/06/10 | 490 | 490 | 490 | 490 | 1,000 |
1999/06/09 | 480 | 480 | 480 | 480 | 1,000 |
1999/06/07 | 500 | 500 | 500 | 500 | 3,000 |
1999/06/04 | 499 | 500 | 499 | 500 | 4,000 |
1999/06/02 | 451 | 451 | 451 | 451 | 3,000 |
1999/06/01 | 491 | 491 | 491 | 491 | 1,000 |
1999/05/31 | 495 | 495 | 495 | 495 | 1,000 |
1999/05/26 | 490 | 490 | 490 | 490 | 1,000 |
1999/05/25 | 500 | 500 | 490 | 490 | 4,000 |
1999/05/20 | 500 | 500 | 500 | 500 | 2,000 |
1999/05/19 | 500 | 500 | 500 | 500 | 1,000 |
1999/05/18 | 500 | 500 | 500 | 500 | 5,000 |
1999/05/17 | 500 | 500 | 500 | 500 | 5,000 |
1999/05/14 | 492 | 492 | 492 | 492 | 1,000 |
1999/05/06 | 500 | 500 | 500 | 500 | 2,000 |
1999/04/19 | 510 | 510 | 510 | 510 | 1,000 |
1999/04/15 | 500 | 500 | 500 | 500 | 6,000 |
1999/04/14 | 498 | 498 | 498 | 498 | 2,000 |
1999/04/13 | 495 | 495 | 491 | 491 | 2,000 |
1999/04/09 | 490 | 490 | 490 | 490 | 2,000 |
1999/04/08 | 485 | 485 | 485 | 485 | 2,000 |
1999/04/06 | 485 | 485 | 476 | 476 | 3,000 |
1999/03/31 | 471 | 471 | 471 | 471 | 1,000 |
1999/03/25 | 490 | 490 | 489 | 489 | 2,000 |
1999/03/24 | 480 | 480 | 480 | 480 | 2,000 |
1999/03/23 | 489 | 489 | 485 | 485 | 3,000 |
1999/03/16 | 489 | 490 | 489 | 490 | 3,000 |
1999/03/15 | 495 | 495 | 490 | 490 | 6,000 |
1999/03/12 | 490 | 490 | 490 | 490 | 2,000 |
1999/03/11 | 481 | 481 | 481 | 481 | 1,000 |
1999/03/10 | 490 | 491 | 490 | 491 | 2,000 |
1999/03/09 | 490 | 490 | 480 | 480 | 2,000 |
1999/03/08 | 490 | 490 | 490 | 490 | 4,000 |
1999/03/05 | 490 | 490 | 490 | 490 | 1,000 |
1999/03/04 | 475 | 475 | 475 | 475 | 1,000 |
1999/03/03 | 480 | 480 | 480 | 480 | 4,000 |
1999/03/01 | 480 | 480 | 480 | 480 | 2,000 |
1999/02/26 | 485 | 485 | 480 | 480 | 2,000 |
1999/02/23 | 485 | 490 | 485 | 490 | 5,000 |
1999/02/22 | 485 | 485 | 485 | 485 | 2,000 |
1999/02/19 | 485 | 485 | 485 | 485 | 1,000 |
1999/02/17 | 482 | 485 | 482 | 485 | 3,000 |
1999/02/16 | 480 | 480 | 480 | 480 | 3,000 |
1999/02/15 | 480 | 480 | 480 | 480 | 3,000 |
1999/02/12 | 480 | 480 | 480 | 480 | 1,000 |
1999/02/10 | 480 | 480 | 480 | 480 | 1,000 |
1999/02/08 | 480 | 480 | 480 | 480 | 3,000 |
1999/02/05 | 480 | 480 | 480 | 480 | 1,000 |
1999/02/04 | 480 | 480 | 480 | 480 | 2,000 |
1999/01/29 | 452 | 452 | 452 | 452 | 1,000 |
1999/01/28 | 480 | 480 | 480 | 480 | 1,000 |
1999/01/20 | 480 | 480 | 480 | 480 | 1,000 |
1999/01/18 | 480 | 480 | 480 | 480 | 5,000 |
1999/01/11 | 451 | 451 | 451 | 451 | 3,000 |
1999/01/08 | 450 | 450 | 450 | 450 | 1,000 |
1999/01/05 | 500 | 500 | 480 | 480 | 2,000 |
1999/01/04 | 500 | 500 | 500 | 500 | 1,000 |