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 |
---|---|---|---|---|---|
2001/12/26 | 515 | 515 | 515 | 515 | 1,000 |
2001/12/21 | 515 | 515 | 512 | 512 | 2,000 |
2001/12/20 | 529 | 529 | 529 | 529 | 1,000 |
2001/12/18 | 525 | 525 | 516 | 516 | 2,000 |
2001/12/17 | 517 | 525 | 517 | 525 | 2,000 |
2001/12/13 | 517 | 517 | 517 | 517 | 1,000 |
2001/12/12 | 517 | 517 | 517 | 517 | 1,000 |
2001/12/11 | 517 | 517 | 517 | 517 | 1,000 |
2001/12/05 | 525 | 525 | 516 | 516 | 4,000 |
2001/12/04 | 517 | 517 | 517 | 517 | 2,000 |
2001/12/03 | 517 | 518 | 517 | 517 | 4,000 |
2001/11/30 | 520 | 520 | 517 | 517 | 5,000 |
2001/11/29 | 530 | 530 | 530 | 530 | 1,000 |
2001/11/28 | 530 | 530 | 530 | 530 | 2,000 |
2001/11/27 | 530 | 530 | 530 | 530 | 1,000 |
2001/11/26 | 530 | 530 | 530 | 530 | 1,000 |
2001/11/22 | 531 | 531 | 530 | 530 | 3,000 |
2001/11/19 | 531 | 531 | 531 | 531 | 1,000 |
2001/11/16 | 520 | 547 | 520 | 547 | 2,000 |
2001/11/15 | 521 | 521 | 521 | 521 | 4,000 |
2001/11/12 | 513 | 513 | 513 | 513 | 1,000 |
2001/11/09 | 513 | 513 | 513 | 513 | 3,000 |
2001/11/06 | 513 | 513 | 513 | 513 | 2,000 |
2001/10/31 | 515 | 520 | 515 | 520 | 4,000 |
2001/10/30 | 516 | 516 | 516 | 516 | 1,000 |
2001/10/29 | 518 | 518 | 517 | 517 | 3,000 |
2001/10/26 | 520 | 520 | 520 | 520 | 2,000 |
2001/10/25 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/19 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/18 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/17 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/16 | 525 | 525 | 525 | 525 | 1,000 |
2001/10/15 | 519 | 525 | 519 | 525 | 4,000 |
2001/10/11 | 509 | 510 | 509 | 510 | 2,000 |
2001/10/03 | 504 | 504 | 502 | 502 | 3,000 |
2001/10/01 | 525 | 525 | 503 | 503 | 5,000 |
2001/09/28 | 520 | 525 | 520 | 525 | 2,000 |
2001/09/21 | 521 | 521 | 521 | 521 | 1,000 |
2001/09/17 | 538 | 538 | 520 | 520 | 4,000 |
2001/09/14 | 535 | 550 | 535 | 550 | 5,000 |
2001/09/13 | 525 | 525 | 525 | 525 | 2,000 |
2001/09/12 | 543 | 544 | 525 | 525 | 7,000 |
2001/09/10 | 544 | 544 | 544 | 544 | 1,000 |
2001/09/07 | 540 | 544 | 540 | 544 | 2,000 |
2001/09/06 | 542 | 542 | 542 | 542 | 2,000 |
2001/09/05 | 542 | 542 | 542 | 542 | 1,000 |
2001/09/04 | 530 | 530 | 530 | 530 | 2,000 |
2001/08/30 | 546 | 546 | 546 | 546 | 1,000 |
2001/08/29 | 540 | 546 | 540 | 546 | 3,000 |
2001/08/27 | 530 | 530 | 530 | 530 | 1,000 |
2001/08/23 | 530 | 530 | 523 | 523 | 2,000 |
2001/08/22 | 530 | 534 | 530 | 534 | 3,000 |
2001/08/17 | 521 | 521 | 521 | 521 | 1,000 |
2001/08/16 | 538 | 539 | 538 | 539 | 2,000 |
2001/08/15 | 526 | 530 | 526 | 530 | 6,000 |
2001/08/13 | 520 | 520 | 520 | 520 | 5,000 |
2001/08/10 | 520 | 520 | 520 | 520 | 4,000 |
2001/08/08 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/07 | 520 | 523 | 520 | 520 | 5,000 |
2001/08/06 | 519 | 520 | 519 | 520 | 4,000 |
2001/08/03 | 516 | 516 | 516 | 516 | 1,000 |
2001/08/02 | 516 | 516 | 516 | 516 | 1,000 |
2001/08/01 | 517 | 520 | 516 | 516 | 3,000 |
2001/07/31 | 516 | 516 | 516 | 516 | 1,000 |
2001/07/30 | 520 | 520 | 510 | 510 | 5,000 |
2001/07/27 | 512 | 519 | 512 | 519 | 2,000 |
2001/07/26 | 545 | 545 | 501 | 501 | 15,000 |
2001/07/23 | 545 | 545 | 545 | 545 | 1,000 |
2001/07/19 | 545 | 545 | 545 | 545 | 2,000 |
2001/07/18 | 545 | 545 | 545 | 545 | 1,000 |
2001/07/17 | 535 | 535 | 535 | 535 | 2,000 |
2001/07/13 | 540 | 540 | 520 | 520 | 5,000 |
2001/07/05 | 535 | 535 | 535 | 535 | 1,000 |
2001/06/29 | 530 | 530 | 520 | 520 | 5,000 |
2001/06/28 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/22 | 520 | 520 | 520 | 520 | 3,000 |
2001/06/21 | 523 | 523 | 523 | 523 | 2,000 |
2001/06/20 | 540 | 540 | 530 | 530 | 5,000 |
2001/06/15 | 535 | 535 | 535 | 535 | 1,000 |
2001/06/14 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/12 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/05 | 540 | 540 | 520 | 520 | 4,000 |
2001/05/22 | 520 | 520 | 510 | 510 | 4,000 |
2001/05/21 | 550 | 550 | 530 | 530 | 3,000 |
2001/05/18 | 545 | 545 | 545 | 545 | 1,000 |
2001/05/17 | 545 | 545 | 545 | 545 | 1,000 |
2001/05/16 | 547 | 547 | 547 | 547 | 1,000 |
2001/05/15 | 535 | 545 | 535 | 545 | 4,000 |
2001/05/14 | 529 | 540 | 529 | 540 | 2,000 |
2001/05/11 | 525 | 525 | 525 | 525 | 1,000 |
2001/05/08 | 520 | 520 | 520 | 520 | 2,000 |
2001/05/07 | 518 | 518 | 518 | 518 | 1,000 |
2001/04/27 | 511 | 511 | 510 | 510 | 2,000 |
2001/04/24 | 518 | 518 | 518 | 518 | 1,000 |
2001/04/23 | 515 | 515 | 510 | 510 | 2,000 |
2001/04/18 | 504 | 505 | 503 | 503 | 6,000 |
2001/04/17 | 510 | 510 | 504 | 504 | 5,000 |
2001/04/16 | 520 | 520 | 520 | 520 | 3,000 |
2001/04/13 | 515 | 519 | 510 | 519 | 4,000 |
2001/04/11 | 510 | 510 | 510 | 510 | 1,000 |
2001/04/09 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/05 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/02 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/26 | 520 | 520 | 520 | 520 | 2,000 |
2001/03/23 | 506 | 507 | 506 | 507 | 2,000 |
2001/03/22 | 505 | 505 | 505 | 505 | 1,000 |
2001/03/21 | 529 | 529 | 500 | 500 | 2,000 |
2001/03/19 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/16 | 535 | 535 | 535 | 535 | 1,000 |
2001/03/15 | 530 | 540 | 530 | 540 | 5,000 |
2001/03/14 | 539 | 539 | 539 | 539 | 1,000 |
2001/03/13 | 550 | 550 | 550 | 550 | 2,000 |
2001/03/12 | 546 | 546 | 546 | 546 | 1,000 |
2001/03/09 | 548 | 549 | 548 | 549 | 2,000 |
2001/03/08 | 550 | 550 | 549 | 549 | 3,000 |
2001/03/07 | 548 | 549 | 548 | 549 | 2,000 |
2001/03/06 | 545 | 545 | 542 | 542 | 2,000 |
2001/03/05 | 542 | 542 | 542 | 542 | 5,000 |
2001/03/02 | 540 | 540 | 540 | 540 | 1,000 |
2001/02/28 | 539 | 540 | 539 | 540 | 2,000 |
2001/02/26 | 523 | 525 | 523 | 525 | 2,000 |
2001/02/23 | 523 | 523 | 523 | 523 | 1,000 |
2001/02/22 | 520 | 524 | 510 | 524 | 7,000 |
2001/02/19 | 515 | 515 | 515 | 515 | 1,000 |
2001/02/16 | 521 | 521 | 521 | 521 | 1,000 |
2001/02/15 | 510 | 511 | 510 | 511 | 6,000 |
2001/02/14 | 510 | 510 | 510 | 510 | 1,000 |
2001/01/31 | 505 | 505 | 505 | 505 | 1,000 |
2001/01/30 | 505 | 505 | 505 | 505 | 1,000 |
2001/01/29 | 510 | 510 | 507 | 507 | 2,000 |
2001/01/23 | 516 | 516 | 516 | 516 | 1,000 |
2001/01/22 | 515 | 515 | 505 | 505 | 3,000 |
2001/01/15 | 505 | 505 | 505 | 505 | 5,000 |
2001/01/12 | 502 | 502 | 502 | 502 | 2,000 |
2001/01/11 | 509 | 509 | 509 | 509 | 1,000 |
2001/01/09 | 509 | 509 | 509 | 509 | 1,000 |
2001/01/05 | 504 | 510 | 504 | 510 | 5,000 |