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 |
---|---|---|---|---|---|
2005/12/30 | 343 | 343 | 343 | 343 | 4,000 |
2005/12/29 | 343 | 343 | 342 | 343 | 12,000 |
2005/12/28 | 343 | 343 | 342 | 342 | 8,000 |
2005/12/27 | 342 | 343 | 341 | 342 | 6,000 |
2005/12/26 | 343 | 343 | 342 | 342 | 11,000 |
2005/12/22 | 342 | 343 | 340 | 340 | 20,000 |
2005/12/21 | 345 | 345 | 342 | 342 | 18,000 |
2005/12/20 | 342 | 344 | 342 | 343 | 8,000 |
2005/12/19 | 343 | 343 | 341 | 341 | 11,000 |
2005/12/16 | 343 | 344 | 342 | 343 | 17,000 |
2005/12/15 | 342 | 342 | 342 | 342 | 6,000 |
2005/12/14 | 344 | 344 | 341 | 341 | 15,000 |
2005/12/13 | 343 | 343 | 341 | 341 | 11,000 |
2005/12/12 | 341 | 343 | 341 | 342 | 8,000 |
2005/12/09 | 338 | 341 | 338 | 341 | 9,000 |
2005/12/08 | 340 | 342 | 338 | 338 | 9,000 |
2005/12/07 | 338 | 338 | 338 | 338 | 1,000 |
2005/12/06 | 338 | 339 | 337 | 339 | 10,000 |
2005/12/05 | 337 | 337 | 336 | 337 | 13,000 |
2005/12/02 | 336 | 337 | 335 | 335 | 7,000 |
2005/12/01 | 336 | 336 | 335 | 335 | 13,000 |
2005/11/30 | 335 | 336 | 334 | 336 | 15,000 |
2005/11/29 | 336 | 336 | 335 | 335 | 11,000 |
2005/11/28 | 336 | 337 | 335 | 337 | 7,000 |
2005/11/25 | 334 | 336 | 334 | 336 | 6,000 |
2005/11/24 | 334 | 337 | 333 | 334 | 20,000 |
2005/11/22 | 334 | 334 | 332 | 334 | 28,000 |
2005/11/21 | 336 | 336 | 333 | 334 | 16,000 |
2005/11/18 | 333 | 336 | 332 | 335 | 17,000 |
2005/11/17 | 332 | 333 | 332 | 332 | 9,000 |
2005/11/16 | 333 | 334 | 332 | 332 | 10,000 |
2005/11/15 | 334 | 335 | 333 | 333 | 14,000 |
2005/11/14 | 334 | 335 | 333 | 334 | 13,000 |
2005/11/11 | 336 | 336 | 333 | 333 | 10,000 |
2005/11/10 | 335 | 336 | 334 | 334 | 7,000 |
2005/11/09 | 335 | 336 | 334 | 336 | 13,000 |
2005/11/08 | 335 | 335 | 334 | 334 | 14,000 |
2005/11/07 | 337 | 337 | 336 | 336 | 8,000 |
2005/11/04 | 336 | 337 | 335 | 337 | 8,000 |
2005/11/02 | 334 | 336 | 334 | 336 | 8,000 |
2005/11/01 | 339 | 339 | 335 | 335 | 6,000 |
2005/10/31 | 338 | 339 | 338 | 339 | 9,000 |
2005/10/28 | 336 | 338 | 333 | 334 | 13,000 |
2005/10/26 | 338 | 338 | 334 | 334 | 5,000 |
2005/10/25 | 336 | 337 | 336 | 336 | 4,000 |
2005/10/24 | 337 | 337 | 335 | 335 | 4,000 |
2005/10/21 | 333 | 337 | 333 | 334 | 7,000 |
2005/10/20 | 334 | 335 | 333 | 335 | 8,000 |
2005/10/19 | 335 | 335 | 333 | 333 | 6,000 |
2005/10/18 | 334 | 334 | 333 | 333 | 8,000 |
2005/10/17 | 333 | 339 | 330 | 339 | 28,000 |
2005/10/14 | 332 | 335 | 332 | 333 | 10,000 |
2005/10/13 | 333 | 334 | 332 | 334 | 10,000 |
2005/10/12 | 337 | 337 | 333 | 333 | 3,000 |
2005/10/11 | 338 | 338 | 332 | 333 | 6,000 |
2005/10/07 | 331 | 333 | 331 | 333 | 2,000 |
2005/10/06 | 333 | 333 | 331 | 331 | 5,000 |
2005/10/05 | 332 | 334 | 332 | 333 | 10,000 |
2005/10/04 | 329 | 330 | 328 | 330 | 9,000 |
2005/10/03 | 333 | 333 | 329 | 329 | 3,000 |
2005/09/30 | 325 | 329 | 325 | 328 | 12,000 |
2005/09/29 | 330 | 331 | 322 | 327 | 28,000 |
2005/09/28 | 335 | 335 | 330 | 330 | 23,000 |
2005/09/27 | 336 | 336 | 333 | 334 | 33,000 |
2005/09/26 | 339 | 341 | 338 | 338 | 12,000 |
2005/09/22 | 342 | 342 | 340 | 342 | 21,000 |
2005/09/21 | 343 | 344 | 341 | 341 | 24,000 |
2005/09/20 | 344 | 344 | 341 | 343 | 23,000 |
2005/09/16 | 342 | 343 | 341 | 343 | 14,000 |
2005/09/15 | 342 | 343 | 342 | 342 | 21,000 |
2005/09/14 | 336 | 342 | 336 | 342 | 57,000 |
2005/09/13 | 348 | 350 | 347 | 350 | 71,000 |
2005/09/12 | 347 | 348 | 346 | 348 | 57,000 |
2005/09/09 | 348 | 348 | 346 | 347 | 31,000 |
2005/09/08 | 348 | 348 | 346 | 347 | 26,000 |
2005/09/07 | 348 | 348 | 346 | 347 | 29,000 |
2005/09/06 | 347 | 348 | 346 | 346 | 39,000 |
2005/09/05 | 348 | 348 | 346 | 347 | 35,000 |
2005/09/02 | 347 | 349 | 346 | 346 | 41,000 |
2005/09/01 | 345 | 347 | 343 | 347 | 87,000 |
2005/08/31 | 358 | 358 | 354 | 357 | 10,000 |
2005/08/30 | 354 | 354 | 353 | 354 | 18,000 |
2005/08/29 | 356 | 356 | 354 | 354 | 18,000 |
2005/08/26 | 355 | 360 | 354 | 355 | 32,000 |
2005/08/25 | 355 | 358 | 354 | 355 | 9,000 |
2005/08/24 | 356 | 358 | 356 | 358 | 13,000 |
2005/08/23 | 356 | 364 | 355 | 358 | 43,000 |
2005/08/22 | 361 | 364 | 360 | 361 | 10,000 |
2005/08/19 | 357 | 357 | 356 | 356 | 4,000 |
2005/08/18 | 359 | 359 | 357 | 357 | 4,000 |
2005/08/17 | 358 | 358 | 358 | 358 | 7,000 |
2005/08/16 | 359 | 361 | 357 | 357 | 8,000 |
2005/08/15 | 359 | 365 | 359 | 360 | 12,000 |
2005/08/12 | 359 | 360 | 358 | 358 | 8,000 |
2005/08/11 | 360 | 360 | 358 | 358 | 4,000 |
2005/08/10 | 359 | 360 | 356 | 360 | 10,000 |
2005/08/09 | 355 | 358 | 355 | 358 | 9,000 |
2005/08/08 | 357 | 358 | 355 | 355 | 6,000 |
2005/08/05 | 358 | 358 | 356 | 356 | 5,000 |
2005/08/04 | 356 | 358 | 353 | 358 | 12,000 |
2005/08/03 | 356 | 356 | 355 | 355 | 4,000 |
2005/08/02 | 352 | 355 | 352 | 355 | 5,000 |
2005/08/01 | 356 | 356 | 353 | 353 | 9,000 |
2005/07/29 | 355 | 356 | 353 | 353 | 5,000 |
2005/07/28 | 356 | 356 | 353 | 353 | 7,000 |
2005/07/27 | 356 | 356 | 352 | 352 | 6,000 |
2005/07/26 | 356 | 356 | 356 | 356 | 1,000 |
2005/07/25 | 353 | 356 | 353 | 356 | 2,000 |
2005/07/22 | 357 | 357 | 352 | 352 | 6,000 |
2005/07/21 | 355 | 355 | 353 | 353 | 5,000 |
2005/07/20 | 355 | 355 | 355 | 355 | 6,000 |
2005/07/19 | 357 | 357 | 355 | 357 | 4,000 |
2005/07/15 | 353 | 355 | 352 | 355 | 11,000 |
2005/07/14 | 355 | 355 | 351 | 351 | 7,000 |
2005/07/13 | 355 | 355 | 351 | 355 | 7,000 |
2005/07/12 | 352 | 354 | 352 | 353 | 9,000 |
2005/07/11 | 353 | 353 | 350 | 353 | 8,000 |
2005/07/08 | 351 | 352 | 347 | 352 | 4,000 |
2005/07/07 | 348 | 351 | 348 | 350 | 6,000 |
2005/07/06 | 350 | 351 | 350 | 350 | 9,000 |
2005/07/05 | 351 | 352 | 350 | 352 | 5,000 |
2005/07/04 | 351 | 351 | 350 | 350 | 2,000 |
2005/07/01 | 343 | 350 | 343 | 350 | 6,000 |
2005/06/30 | 347 | 347 | 345 | 345 | 3,000 |
2005/06/29 | 349 | 349 | 343 | 347 | 7,000 |
2005/06/28 | 343 | 347 | 342 | 347 | 4,000 |
2005/06/27 | 346 | 346 | 343 | 343 | 6,000 |
2005/06/24 | 346 | 346 | 345 | 345 | 6,000 |
2005/06/23 | 347 | 348 | 346 | 346 | 3,000 |
2005/06/22 | 345 | 345 | 345 | 345 | 1,000 |
2005/06/21 | 348 | 348 | 343 | 343 | 9,000 |
2005/06/20 | 342 | 345 | 342 | 345 | 2,000 |
2005/06/17 | 341 | 342 | 341 | 341 | 5,000 |
2005/06/16 | 348 | 350 | 341 | 341 | 7,000 |
2005/06/15 | 344 | 346 | 344 | 346 | 5,000 |
2005/06/14 | 340 | 341 | 340 | 340 | 9,000 |
2005/06/13 | 341 | 341 | 341 | 341 | 4,000 |
2005/06/10 | 341 | 344 | 340 | 340 | 5,000 |
2005/06/09 | 341 | 341 | 341 | 341 | 2,000 |
2005/06/08 | 342 | 342 | 340 | 340 | 7,000 |
2005/06/07 | 341 | 344 | 341 | 344 | 7,000 |
2005/06/06 | 342 | 346 | 342 | 346 | 3,000 |
2005/06/02 | 343 | 348 | 343 | 348 | 7,000 |
2005/06/01 | 341 | 341 | 338 | 338 | 15,000 |
2005/05/31 | 341 | 345 | 340 | 345 | 11,000 |
2005/05/30 | 341 | 344 | 340 | 340 | 8,000 |
2005/05/27 | 342 | 342 | 340 | 341 | 4,000 |
2005/05/26 | 341 | 344 | 341 | 341 | 10,000 |
2005/05/25 | 344 | 346 | 341 | 341 | 7,000 |
2005/05/24 | 341 | 341 | 341 | 341 | 2,000 |
2005/05/23 | 341 | 341 | 340 | 340 | 5,000 |
2005/05/20 | 345 | 345 | 341 | 342 | 5,000 |
2005/05/19 | 345 | 347 | 341 | 342 | 6,000 |
2005/05/18 | 340 | 345 | 340 | 341 | 7,000 |
2005/05/17 | 346 | 348 | 345 | 345 | 8,000 |
2005/05/16 | 350 | 350 | 341 | 345 | 28,000 |
2005/05/13 | 354 | 355 | 350 | 350 | 18,000 |
2005/05/12 | 354 | 355 | 353 | 353 | 16,000 |
2005/05/11 | 357 | 357 | 355 | 355 | 4,000 |
2005/05/10 | 359 | 359 | 359 | 359 | 2,000 |
2005/05/09 | 359 | 359 | 359 | 359 | 1,000 |
2005/05/06 | 353 | 360 | 353 | 355 | 5,000 |
2005/05/02 | 360 | 360 | 353 | 353 | 3,000 |
2005/04/28 | 357 | 357 | 353 | 353 | 3,000 |
2005/04/27 | 357 | 357 | 357 | 357 | 2,000 |
2005/04/26 | 353 | 353 | 353 | 353 | 1,000 |
2005/04/25 | 352 | 352 | 352 | 352 | 1,000 |
2005/04/22 | 358 | 358 | 355 | 355 | 4,000 |
2005/04/21 | 355 | 355 | 355 | 355 | 2,000 |
2005/04/20 | 362 | 362 | 355 | 355 | 8,000 |
2005/04/18 | 360 | 360 | 355 | 355 | 3,000 |
2005/04/15 | 356 | 356 | 356 | 356 | 3,000 |
2005/04/13 | 355 | 364 | 355 | 355 | 5,000 |
2005/04/12 | 365 | 366 | 360 | 364 | 5,000 |
2005/04/11 | 361 | 367 | 355 | 367 | 9,000 |
2005/04/08 | 356 | 356 | 355 | 355 | 2,000 |
2005/04/07 | 359 | 359 | 359 | 359 | 2,000 |
2005/04/06 | 355 | 359 | 355 | 359 | 4,000 |
2005/04/05 | 355 | 357 | 350 | 357 | 6,000 |
2005/04/04 | 360 | 360 | 350 | 350 | 6,000 |
2005/04/01 | 359 | 360 | 355 | 355 | 4,000 |
2005/03/31 | 360 | 360 | 360 | 360 | 3,000 |
2005/03/30 | 359 | 359 | 356 | 359 | 8,000 |
2005/03/29 | 359 | 359 | 358 | 358 | 7,000 |
2005/03/28 | 360 | 360 | 359 | 359 | 8,000 |
2005/03/25 | 361 | 362 | 360 | 360 | 8,000 |
2005/03/24 | 363 | 365 | 362 | 362 | 12,000 |
2005/03/23 | 368 | 368 | 360 | 363 | 8,000 |
2005/03/22 | 369 | 369 | 360 | 368 | 17,000 |
2005/03/18 | 374 | 374 | 369 | 369 | 23,000 |
2005/03/17 | 372 | 375 | 371 | 372 | 16,000 |
2005/03/16 | 366 | 378 | 366 | 371 | 36,000 |
2005/03/15 | 352 | 369 | 348 | 366 | 27,000 |
2005/03/15 | 1 -> 2.00 分割 | ||||
2005/03/14 | 716 | 720 | 714 | 718 | 33,000 |
2005/03/11 | 712 | 715 | 710 | 711 | 22,000 |
2005/03/10 | 711 | 713 | 710 | 711 | 19,000 |
2005/03/09 | 718 | 718 | 710 | 713 | 21,000 |
2005/03/08 | 718 | 718 | 711 | 715 | 23,000 |
2005/03/07 | 716 | 719 | 714 | 718 | 23,000 |
2005/03/04 | 715 | 721 | 710 | 715 | 53,000 |
2005/03/03 | 720 | 720 | 710 | 713 | 64,000 |
2005/03/02 | 780 | 788 | 780 | 788 | 3,000 |
2005/02/28 | 795 | 795 | 765 | 765 | 4,000 |
2005/02/25 | 760 | 760 | 750 | 750 | 2,000 |
2005/02/24 | 740 | 750 | 740 | 750 | 5,000 |
2005/02/23 | 750 | 750 | 730 | 731 | 3,000 |
2005/02/22 | 799 | 799 | 736 | 740 | 16,000 |
2005/02/21 | 810 | 810 | 800 | 800 | 3,000 |
2005/02/18 | 830 | 850 | 780 | 800 | 9,000 |
2005/02/17 | 785 | 870 | 785 | 830 | 10,000 |
2005/02/16 | 781 | 792 | 780 | 780 | 12,000 |
2005/02/15 | 709 | 765 | 709 | 765 | 10,000 |
2005/02/14 | 700 | 700 | 700 | 700 | 1,000 |
2005/02/10 | 700 | 700 | 700 | 700 | 1,000 |
2005/02/09 | 690 | 692 | 690 | 692 | 3,000 |
2005/02/08 | 685 | 685 | 680 | 680 | 5,000 |
2005/02/04 | 682 | 690 | 680 | 690 | 7,000 |
2005/02/03 | 692 | 692 | 692 | 692 | 1,000 |
2005/02/02 | 692 | 692 | 692 | 692 | 1,000 |
2005/02/01 | 691 | 692 | 691 | 692 | 2,000 |
2005/01/31 | 686 | 692 | 682 | 692 | 5,000 |
2005/01/28 | 682 | 682 | 682 | 682 | 1,000 |
2005/01/27 | 681 | 681 | 681 | 681 | 1,000 |
2005/01/25 | 681 | 681 | 681 | 681 | 2,000 |
2005/01/20 | 680 | 680 | 676 | 676 | 2,000 |
2005/01/18 | 670 | 670 | 670 | 670 | 1,000 |
2005/01/14 | 700 | 700 | 700 | 700 | 2,000 |
2005/01/11 | 700 | 705 | 700 | 705 | 2,000 |
2005/01/06 | 705 | 705 | 705 | 705 | 2,000 |
2005/01/05 | 678 | 693 | 678 | 693 | 3,000 |