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 |
---|---|---|---|---|---|
2000/12/28 | 504 | 504 | 504 | 504 | 1,000 |
2000/12/27 | 504 | 504 | 504 | 504 | 1,000 |
2000/12/25 | 500 | 500 | 500 | 500 | 1,000 |
2000/12/22 | 500 | 500 | 500 | 500 | 1,000 |
2000/12/19 | 501 | 501 | 501 | 501 | 1,000 |
2000/12/18 | 500 | 500 | 500 | 500 | 2,000 |
2000/12/15 | 510 | 510 | 510 | 510 | 5,000 |
2000/12/07 | 508 | 508 | 500 | 500 | 2,000 |
2000/12/05 | 508 | 508 | 508 | 508 | 1,000 |
2000/12/04 | 495 | 495 | 495 | 495 | 2,000 |
2000/11/24 | 495 | 495 | 495 | 495 | 1,000 |
2000/11/22 | 500 | 500 | 495 | 495 | 2,000 |
2000/11/21 | 500 | 500 | 496 | 496 | 6,000 |
2000/11/20 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/17 | 508 | 508 | 508 | 508 | 1,000 |
2000/11/15 | 508 | 508 | 508 | 508 | 4,000 |
2000/11/13 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/09 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/08 | 499 | 499 | 499 | 499 | 1,000 |
2000/11/06 | 499 | 499 | 499 | 499 | 1,000 |
2000/11/02 | 499 | 499 | 499 | 499 | 1,000 |
2000/10/31 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/30 | 509 | 509 | 509 | 509 | 1,000 |
2000/10/27 | 505 | 509 | 505 | 509 | 2,000 |
2000/10/25 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/24 | 510 | 510 | 500 | 500 | 4,000 |
2000/10/23 | 500 | 500 | 500 | 500 | 1,000 |
2000/10/20 | 510 | 510 | 500 | 500 | 15,000 |
2000/10/17 | 510 | 510 | 510 | 510 | 1,000 |
2000/10/16 | 510 | 510 | 510 | 510 | 4,000 |
2000/10/05 | 510 | 510 | 510 | 510 | 1,000 |
2000/09/28 | 505 | 505 | 505 | 505 | 1,000 |
2000/09/20 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/19 | 520 | 520 | 520 | 520 | 1,000 |
2000/09/18 | 520 | 520 | 520 | 520 | 4,000 |
2000/09/14 | 512 | 512 | 505 | 510 | 8,000 |
2000/09/13 | 520 | 520 | 520 | 520 | 3,000 |
2000/09/12 | 520 | 520 | 520 | 520 | 4,000 |
2000/09/11 | 520 | 520 | 520 | 520 | 2,000 |
2000/09/08 | 520 | 520 | 520 | 520 | 2,000 |
2000/09/07 | 520 | 520 | 520 | 520 | 1,000 |
2000/09/06 | 520 | 520 | 520 | 520 | 2,000 |
2000/09/05 | 521 | 521 | 520 | 520 | 3,000 |
2000/09/04 | 520 | 520 | 520 | 520 | 2,000 |
2000/09/01 | 520 | 520 | 520 | 520 | 1,000 |
2000/08/31 | 513 | 520 | 513 | 520 | 3,000 |
2000/08/30 | 510 | 510 | 510 | 510 | 3,000 |
2000/08/29 | 520 | 520 | 520 | 520 | 4,000 |
2000/08/28 | 540 | 540 | 520 | 520 | 8,000 |
2000/08/25 | 540 | 540 | 540 | 540 | 1,000 |
2000/08/24 | 525 | 525 | 525 | 525 | 1,000 |
2000/08/21 | 530 | 530 | 526 | 526 | 2,000 |
2000/08/18 | 540 | 540 | 530 | 530 | 2,000 |
2000/08/17 | 549 | 550 | 549 | 550 | 4,000 |
2000/08/11 | 560 | 560 | 560 | 560 | 1,000 |
2000/08/10 | 545 | 560 | 545 | 560 | 2,000 |
2000/08/07 | 520 | 522 | 520 | 522 | 2,000 |
2000/08/04 | 510 | 510 | 510 | 510 | 2,000 |
2000/08/03 | 515 | 515 | 515 | 515 | 1,000 |
2000/08/02 | 520 | 520 | 510 | 512 | 3,000 |
2000/07/31 | 520 | 520 | 511 | 511 | 3,000 |
2000/07/24 | 511 | 511 | 511 | 511 | 1,000 |
2000/07/21 | 510 | 510 | 510 | 510 | 1,000 |
2000/07/17 | 520 | 520 | 520 | 520 | 6,000 |
2000/07/11 | 554 | 554 | 550 | 550 | 2,000 |
2000/07/10 | 550 | 560 | 550 | 560 | 2,000 |
2000/07/05 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/26 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/20 | 505 | 505 | 505 | 505 | 1,000 |
2000/06/19 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/15 | 515 | 515 | 515 | 515 | 4,000 |
2000/06/13 | 510 | 510 | 505 | 505 | 2,000 |
2000/06/12 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/09 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/08 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/07 | 505 | 505 | 505 | 505 | 1,000 |
2000/06/05 | 500 | 510 | 500 | 510 | 2,000 |
2000/06/02 | 502 | 502 | 502 | 502 | 1,000 |
2000/05/24 | 520 | 520 | 500 | 500 | 5,000 |
2000/05/17 | 510 | 510 | 501 | 510 | 3,000 |
2000/05/15 | 509 | 511 | 509 | 510 | 7,000 |
2000/05/12 | 510 | 510 | 510 | 510 | 2,000 |
2000/05/10 | 510 | 510 | 509 | 509 | 2,000 |
2000/05/08 | 510 | 510 | 510 | 510 | 1,000 |
2000/05/02 | 510 | 510 | 510 | 510 | 1,000 |
2000/05/01 | 510 | 510 | 510 | 510 | 1,000 |
2000/04/26 | 500 | 510 | 500 | 510 | 2,000 |
2000/04/24 | 510 | 510 | 510 | 510 | 2,000 |
2000/04/19 | 515 | 515 | 515 | 515 | 1,000 |
2000/04/18 | 515 | 520 | 515 | 520 | 2,000 |
2000/04/17 | 510 | 515 | 510 | 515 | 3,000 |
2000/04/12 | 519 | 519 | 519 | 519 | 1,000 |
2000/04/11 | 520 | 520 | 520 | 520 | 1,000 |
2000/04/06 | 500 | 500 | 500 | 500 | 3,000 |
2000/04/05 | 505 | 505 | 500 | 500 | 2,000 |
2000/03/27 | 520 | 520 | 520 | 520 | 1,000 |
2000/03/21 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/17 | 530 | 530 | 500 | 500 | 4,000 |
2000/03/15 | 530 | 530 | 530 | 530 | 4,000 |
2000/03/14 | 530 | 530 | 530 | 530 | 2,000 |
2000/03/10 | 531 | 531 | 531 | 531 | 1,000 |
2000/03/07 | 535 | 535 | 530 | 530 | 3,000 |
2000/03/01 | 530 | 531 | 530 | 530 | 33,000 |
2000/02/25 | 530 | 530 | 530 | 530 | 1,000 |
2000/02/22 | 510 | 510 | 510 | 510 | 2,000 |
2000/02/18 | 515 | 515 | 515 | 515 | 1,000 |
2000/02/16 | 520 | 530 | 520 | 530 | 5,000 |
2000/02/15 | 530 | 530 | 530 | 530 | 4,000 |
2000/02/08 | 530 | 530 | 530 | 530 | 1,000 |
2000/02/07 | 515 | 521 | 513 | 521 | 3,000 |
2000/02/03 | 515 | 515 | 510 | 515 | 8,000 |
2000/02/02 | 515 | 515 | 515 | 515 | 4,000 |
2000/02/01 | 516 | 516 | 516 | 516 | 5,000 |
2000/01/31 | 516 | 516 | 516 | 516 | 5,000 |
2000/01/28 | 516 | 516 | 516 | 516 | 5,000 |
2000/01/27 | 516 | 516 | 516 | 516 | 5,000 |
2000/01/25 | 516 | 516 | 516 | 516 | 1,000 |
2000/01/24 | 520 | 520 | 515 | 515 | 2,000 |
2000/01/20 | 532 | 532 | 520 | 520 | 5,000 |
2000/01/19 | 530 | 530 | 530 | 530 | 2,000 |
2000/01/17 | 520 | 520 | 520 | 520 | 4,000 |
2000/01/13 | 520 | 520 | 520 | 520 | 1,000 |
2000/01/12 | 530 | 530 | 530 | 530 | 2,000 |
2000/01/11 | 510 | 510 | 510 | 510 | 1,000 |
2000/01/06 | 526 | 526 | 520 | 520 | 2,000 |