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 |
---|---|---|---|---|---|
2004/12/27 | 652 | 678 | 652 | 678 | 2,000 |
2004/12/20 | 680 | 680 | 680 | 680 | 1,000 |
2004/12/17 | 680 | 680 | 680 | 680 | 1,000 |
2004/12/16 | 670 | 680 | 670 | 680 | 3,000 |
2004/12/15 | 660 | 660 | 660 | 660 | 1,000 |
2004/12/13 | 631 | 650 | 631 | 650 | 2,000 |
2004/12/08 | 660 | 660 | 660 | 660 | 1,000 |
2004/12/07 | 655 | 655 | 655 | 655 | 1,000 |
2004/12/02 | 650 | 650 | 650 | 650 | 1,000 |
2004/12/01 | 660 | 660 | 650 | 650 | 2,000 |
2004/11/29 | 658 | 658 | 658 | 658 | 1,000 |
2004/11/17 | 660 | 660 | 660 | 660 | 1,000 |
2004/11/16 | 650 | 680 | 650 | 680 | 4,000 |
2004/11/15 | 650 | 650 | 650 | 650 | 1,000 |
2004/11/12 | 648 | 648 | 641 | 641 | 2,000 |
2004/11/05 | 650 | 650 | 650 | 650 | 1,000 |
2004/11/01 | 640 | 640 | 640 | 640 | 1,000 |
2004/10/28 | 660 | 660 | 660 | 660 | 1,000 |
2004/10/26 | 650 | 650 | 650 | 650 | 2,000 |
2004/10/25 | 650 | 650 | 650 | 650 | 1,000 |
2004/10/22 | 645 | 645 | 645 | 645 | 1,000 |
2004/10/21 | 650 | 650 | 650 | 650 | 1,000 |
2004/10/19 | 650 | 650 | 650 | 650 | 1,000 |
2004/10/15 | 661 | 661 | 661 | 661 | 2,000 |
2004/09/29 | 650 | 650 | 650 | 650 | 1,000 |
2004/09/24 | 650 | 650 | 650 | 650 | 2,000 |
2004/09/22 | 669 | 670 | 669 | 670 | 2,000 |
2004/09/21 | 630 | 630 | 630 | 630 | 1,000 |
2004/09/17 | 670 | 670 | 670 | 670 | 3,000 |
2004/09/15 | 661 | 661 | 661 | 661 | 1,000 |
2004/09/14 | 680 | 680 | 660 | 660 | 4,000 |
2004/09/13 | 680 | 695 | 680 | 690 | 6,000 |
2004/09/10 | 679 | 679 | 679 | 679 | 2,000 |
2004/09/09 | 678 | 679 | 678 | 679 | 3,000 |
2004/09/08 | 670 | 670 | 670 | 670 | 1,000 |
2004/09/07 | 667 | 670 | 667 | 670 | 2,000 |
2004/09/06 | 680 | 680 | 680 | 680 | 2,000 |
2004/09/03 | 680 | 680 | 680 | 680 | 2,000 |
2004/09/02 | 670 | 680 | 670 | 680 | 2,000 |
2004/09/01 | 669 | 669 | 669 | 669 | 1,000 |
2004/08/25 | 660 | 660 | 651 | 651 | 2,000 |
2004/08/24 | 660 | 660 | 660 | 660 | 1,000 |
2004/08/23 | 668 | 670 | 668 | 670 | 2,000 |
2004/08/20 | 668 | 668 | 668 | 668 | 1,000 |
2004/08/18 | 674 | 674 | 674 | 674 | 2,000 |
2004/08/17 | 678 | 678 | 678 | 678 | 6,000 |
2004/08/11 | 632 | 632 | 630 | 630 | 2,000 |
2004/08/09 | 622 | 622 | 622 | 622 | 1,000 |
2004/08/06 | 621 | 621 | 621 | 621 | 5,000 |
2004/08/05 | 650 | 650 | 650 | 650 | 1,000 |
2004/08/04 | 650 | 650 | 650 | 650 | 1,000 |
2004/08/03 | 645 | 645 | 625 | 625 | 2,000 |
2004/08/02 | 650 | 650 | 650 | 650 | 3,000 |
2004/07/30 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/29 | 647 | 648 | 647 | 648 | 2,000 |
2004/07/27 | 640 | 640 | 632 | 632 | 2,000 |
2004/07/26 | 631 | 631 | 631 | 631 | 2,000 |
2004/07/23 | 640 | 640 | 626 | 626 | 2,000 |
2004/07/20 | 648 | 650 | 648 | 650 | 2,000 |
2004/07/12 | 645 | 645 | 645 | 645 | 1,000 |
2004/07/08 | 645 | 645 | 645 | 645 | 1,000 |
2004/07/06 | 645 | 645 | 645 | 645 | 1,000 |
2004/07/05 | 640 | 640 | 640 | 640 | 1,000 |
2004/07/02 | 640 | 640 | 640 | 640 | 1,000 |
2004/07/01 | 641 | 641 | 641 | 641 | 1,000 |
2004/06/28 | 623 | 624 | 623 | 624 | 2,000 |
2004/06/25 | 624 | 624 | 623 | 623 | 2,000 |
2004/06/24 | 622 | 622 | 622 | 622 | 1,000 |
2004/06/15 | 645 | 645 | 645 | 645 | 4,000 |
2004/06/11 | 645 | 645 | 645 | 645 | 1,000 |
2004/06/10 | 615 | 620 | 615 | 620 | 2,000 |
2004/06/08 | 609 | 609 | 609 | 609 | 1,000 |
2004/06/07 | 610 | 610 | 610 | 610 | 1,000 |
2004/06/02 | 610 | 610 | 605 | 605 | 2,000 |
2004/06/01 | 620 | 620 | 610 | 610 | 3,000 |
2004/05/31 | 620 | 620 | 620 | 620 | 1,000 |
2004/05/27 | 625 | 625 | 625 | 625 | 1,000 |
2004/05/21 | 620 | 620 | 620 | 620 | 1,000 |
2004/05/18 | 609 | 609 | 609 | 609 | 1,000 |
2004/05/17 | 609 | 609 | 609 | 609 | 1,000 |
2004/05/14 | 615 | 615 | 609 | 609 | 3,000 |
2004/05/13 | 615 | 615 | 615 | 615 | 1,000 |
2004/05/11 | 600 | 600 | 599 | 599 | 3,000 |
2004/05/10 | 610 | 610 | 602 | 602 | 2,000 |
2004/05/07 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/27 | 603 | 603 | 603 | 603 | 1,000 |
2004/04/26 | 609 | 609 | 609 | 609 | 1,000 |
2004/04/22 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/21 | 601 | 601 | 601 | 601 | 1,000 |
2004/04/20 | 604 | 604 | 600 | 600 | 2,000 |
2004/04/16 | 605 | 605 | 605 | 605 | 1,000 |
2004/04/15 | 601 | 605 | 601 | 605 | 3,000 |
2004/04/13 | 597 | 597 | 597 | 597 | 1,000 |
2004/04/12 | 596 | 596 | 596 | 596 | 1,000 |
2004/04/09 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/07 | 600 | 600 | 600 | 600 | 1,000 |
2004/04/06 | 607 | 607 | 600 | 600 | 2,000 |
2004/04/05 | 607 | 607 | 607 | 607 | 1,000 |
2004/04/02 | 608 | 608 | 608 | 608 | 1,000 |
2004/03/24 | 648 | 648 | 648 | 648 | 1,000 |
2004/03/23 | 648 | 648 | 648 | 648 | 1,000 |
2004/03/19 | 640 | 648 | 640 | 648 | 2,000 |
2004/03/18 | 640 | 640 | 640 | 640 | 1,000 |
2004/03/17 | 640 | 640 | 640 | 640 | 1,000 |
2004/03/16 | 648 | 648 | 640 | 648 | 3,000 |
2004/03/15 | 646 | 660 | 646 | 660 | 4,000 |
2004/03/12 | 646 | 646 | 646 | 646 | 1,000 |
2004/03/10 | 642 | 645 | 642 | 645 | 2,000 |
2004/03/09 | 641 | 641 | 641 | 641 | 1,000 |
2004/03/05 | 640 | 640 | 635 | 640 | 3,000 |
2004/03/04 | 639 | 640 | 639 | 640 | 2,000 |
2004/03/03 | 638 | 638 | 638 | 638 | 1,000 |
2004/03/02 | 632 | 632 | 632 | 632 | 2,000 |
2004/03/01 | 631 | 631 | 631 | 631 | 1,000 |
2004/02/27 | 632 | 632 | 632 | 632 | 1,000 |
2004/02/26 | 639 | 639 | 632 | 632 | 3,000 |
2004/02/25 | 640 | 640 | 639 | 639 | 2,000 |
2004/02/23 | 630 | 640 | 630 | 640 | 2,000 |
2004/02/20 | 630 | 630 | 630 | 630 | 1,000 |
2004/02/18 | 610 | 610 | 610 | 610 | 1,000 |
2004/02/16 | 627 | 627 | 627 | 627 | 3,000 |
2004/02/12 | 604 | 605 | 604 | 605 | 2,000 |
2004/01/26 | 610 | 610 | 610 | 610 | 2,000 |
2004/01/22 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/21 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/20 | 600 | 600 | 600 | 600 | 3,000 |
2004/01/16 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/15 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/13 | 590 | 590 | 590 | 590 | 2,000 |
2004/01/09 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/08 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/07 | 594 | 594 | 588 | 588 | 2,000 |
2004/01/06 | 594 | 595 | 594 | 595 | 2,000 |
2004/01/05 | 594 | 594 | 594 | 594 | 3,000 |