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 |
---|---|---|---|---|---|
2002/12/24 | 515 | 515 | 512 | 515 | 5,000 |
2002/12/19 | 516 | 516 | 515 | 515 | 2,000 |
2002/12/18 | 520 | 520 | 515 | 515 | 3,000 |
2002/12/16 | 515 | 520 | 515 | 520 | 3,000 |
2002/12/13 | 512 | 512 | 512 | 512 | 1,000 |
2002/12/12 | 515 | 515 | 512 | 512 | 5,000 |
2002/12/10 | 515 | 515 | 515 | 515 | 1,000 |
2002/12/09 | 515 | 515 | 515 | 515 | 1,000 |
2002/12/06 | 515 | 520 | 515 | 520 | 3,000 |
2002/12/05 | 512 | 520 | 512 | 520 | 2,000 |
2002/12/04 | 515 | 515 | 511 | 511 | 2,000 |
2002/11/29 | 515 | 515 | 515 | 515 | 1,000 |
2002/11/28 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/25 | 510 | 510 | 510 | 510 | 1,000 |
2002/11/22 | 508 | 508 | 508 | 508 | 1,000 |
2002/11/19 | 520 | 520 | 520 | 520 | 3,000 |
2002/11/18 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/11 | 520 | 520 | 510 | 520 | 6,000 |
2002/11/05 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/01 | 520 | 520 | 510 | 510 | 2,000 |
2002/10/30 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/24 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/23 | 515 | 515 | 515 | 515 | 2,000 |
2002/10/16 | 523 | 523 | 523 | 523 | 3,000 |
2002/10/11 | 515 | 515 | 515 | 515 | 1,000 |
2002/10/09 | 515 | 515 | 515 | 515 | 1,000 |
2002/10/07 | 513 | 513 | 513 | 513 | 1,000 |
2002/10/04 | 515 | 515 | 515 | 515 | 1,000 |
2002/10/03 | 519 | 519 | 516 | 516 | 2,000 |
2002/10/01 | 520 | 520 | 516 | 516 | 2,000 |
2002/09/30 | 521 | 521 | 520 | 520 | 2,000 |
2002/09/26 | 525 | 525 | 525 | 525 | 1,000 |
2002/09/25 | 525 | 525 | 525 | 525 | 1,000 |
2002/09/24 | 526 | 526 | 525 | 525 | 4,000 |
2002/09/20 | 526 | 526 | 526 | 526 | 2,000 |
2002/09/19 | 525 | 526 | 525 | 526 | 2,000 |
2002/09/18 | 530 | 530 | 530 | 530 | 1,000 |
2002/09/17 | 540 | 545 | 540 | 545 | 7,000 |
2002/09/13 | 550 | 554 | 550 | 554 | 3,000 |
2002/09/12 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/11 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/10 | 549 | 549 | 549 | 549 | 1,000 |
2002/09/09 | 545 | 545 | 545 | 545 | 1,000 |
2002/09/05 | 545 | 545 | 545 | 545 | 1,000 |
2002/09/04 | 540 | 540 | 540 | 540 | 1,000 |
2002/09/02 | 540 | 540 | 540 | 540 | 1,000 |
2002/08/29 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/28 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/26 | 548 | 548 | 548 | 548 | 2,000 |
2002/08/22 | 550 | 550 | 550 | 550 | 2,000 |
2002/08/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/15 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/14 | 547 | 547 | 545 | 545 | 2,000 |
2002/08/09 | 548 | 548 | 545 | 545 | 2,000 |
2002/08/07 | 545 | 545 | 540 | 540 | 3,000 |
2002/08/06 | 545 | 545 | 545 | 545 | 1,000 |
2002/08/05 | 545 | 545 | 545 | 545 | 1,000 |
2002/07/31 | 535 | 535 | 535 | 535 | 1,000 |
2002/07/30 | 545 | 545 | 545 | 545 | 1,000 |
2002/07/16 | 535 | 535 | 535 | 535 | 1,000 |
2002/07/15 | 548 | 548 | 532 | 540 | 8,000 |
2002/07/12 | 532 | 532 | 532 | 532 | 1,000 |
2002/07/11 | 535 | 535 | 533 | 533 | 2,000 |
2002/07/10 | 533 | 533 | 533 | 533 | 3,000 |
2002/07/09 | 533 | 533 | 533 | 533 | 3,000 |
2002/07/08 | 540 | 540 | 531 | 540 | 4,000 |
2002/07/05 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/04 | 539 | 540 | 539 | 540 | 2,000 |
2002/07/02 | 530 | 530 | 530 | 530 | 1,000 |
2002/07/01 | 525 | 525 | 525 | 525 | 2,000 |
2002/06/28 | 530 | 530 | 525 | 525 | 2,000 |
2002/06/26 | 526 | 530 | 526 | 530 | 2,000 |
2002/06/25 | 528 | 528 | 528 | 528 | 1,000 |
2002/06/19 | 530 | 530 | 528 | 528 | 2,000 |
2002/06/18 | 535 | 535 | 530 | 530 | 3,000 |
2002/06/17 | 535 | 535 | 535 | 535 | 5,000 |
2002/06/14 | 535 | 535 | 535 | 535 | 1,000 |
2002/06/13 | 535 | 535 | 535 | 535 | 1,000 |
2002/06/10 | 540 | 540 | 540 | 540 | 2,000 |
2002/06/03 | 530 | 540 | 530 | 540 | 3,000 |
2002/05/30 | 530 | 530 | 530 | 530 | 4,000 |
2002/05/28 | 527 | 530 | 527 | 530 | 2,000 |
2002/05/27 | 525 | 530 | 525 | 530 | 4,000 |
2002/05/24 | 530 | 530 | 530 | 530 | 1,000 |
2002/05/23 | 535 | 535 | 530 | 535 | 7,000 |
2002/05/21 | 539 | 539 | 533 | 533 | 6,000 |
2002/05/16 | 560 | 560 | 560 | 560 | 1,000 |
2002/05/15 | 545 | 555 | 545 | 555 | 6,000 |
2002/05/13 | 540 | 540 | 540 | 540 | 2,000 |
2002/05/09 | 545 | 545 | 540 | 540 | 2,000 |
2002/05/07 | 550 | 550 | 550 | 550 | 2,000 |
2002/05/02 | 540 | 540 | 540 | 540 | 1,000 |
2002/04/30 | 540 | 540 | 540 | 540 | 1,000 |
2002/04/24 | 545 | 548 | 545 | 548 | 2,000 |
2002/04/22 | 548 | 548 | 548 | 548 | 1,000 |
2002/04/18 | 549 | 549 | 549 | 549 | 1,000 |
2002/04/15 | 531 | 531 | 531 | 531 | 1,000 |
2002/04/12 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/11 | 540 | 540 | 540 | 540 | 1,000 |
2002/04/10 | 531 | 531 | 530 | 530 | 2,000 |
2002/04/05 | 550 | 550 | 550 | 550 | 2,000 |
2002/04/02 | 538 | 538 | 530 | 530 | 2,000 |
2002/03/29 | 526 | 526 | 526 | 526 | 1,000 |
2002/03/25 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/22 | 560 | 560 | 545 | 545 | 3,000 |
2002/03/20 | 554 | 554 | 554 | 554 | 1,000 |
2002/03/19 | 537 | 537 | 535 | 535 | 4,000 |
2002/03/15 | 547 | 547 | 530 | 535 | 4,000 |
2002/03/14 | 565 | 565 | 565 | 565 | 3,000 |
2002/03/13 | 560 | 585 | 560 | 561 | 4,000 |
2002/03/11 | 555 | 555 | 550 | 555 | 3,000 |
2002/03/07 | 543 | 543 | 543 | 543 | 1,000 |
2002/03/06 | 540 | 555 | 540 | 555 | 6,000 |
2002/03/05 | 539 | 540 | 539 | 540 | 2,000 |
2002/03/04 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/01 | 535 | 535 | 535 | 535 | 1,000 |
2002/02/27 | 535 | 535 | 527 | 527 | 2,000 |
2002/02/25 | 534 | 534 | 534 | 534 | 2,000 |
2002/02/20 | 531 | 531 | 531 | 531 | 1,000 |
2002/02/19 | 532 | 532 | 532 | 532 | 1,000 |
2002/02/15 | 518 | 520 | 518 | 520 | 4,000 |
2002/02/12 | 516 | 520 | 516 | 516 | 5,000 |
2002/02/08 | 519 | 519 | 519 | 519 | 2,000 |
2002/02/07 | 516 | 516 | 516 | 516 | 2,000 |
2002/02/06 | 519 | 519 | 519 | 519 | 1,000 |
2002/02/05 | 518 | 519 | 518 | 519 | 3,000 |
2002/02/01 | 516 | 520 | 516 | 520 | 3,000 |
2002/01/31 | 519 | 519 | 519 | 519 | 1,000 |
2002/01/30 | 517 | 517 | 516 | 516 | 3,000 |
2002/01/29 | 519 | 519 | 519 | 519 | 1,000 |
2002/01/28 | 519 | 519 | 519 | 519 | 1,000 |
2002/01/22 | 516 | 516 | 516 | 516 | 2,000 |
2002/01/21 | 520 | 520 | 516 | 516 | 3,000 |
2002/01/18 | 515 | 515 | 515 | 515 | 2,000 |
2002/01/17 | 521 | 521 | 520 | 520 | 3,000 |
2002/01/16 | 530 | 530 | 530 | 530 | 3,000 |
2002/01/15 | 523 | 529 | 523 | 529 | 3,000 |
2002/01/11 | 523 | 523 | 523 | 523 | 1,000 |
2002/01/10 | 525 | 525 | 525 | 525 | 1,000 |
2002/01/08 | 525 | 525 | 525 | 525 | 1,000 |
2002/01/07 | 520 | 520 | 520 | 520 | 2,000 |