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 |
|---|---|---|---|---|---|
| 2006/12/29 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/12/28 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/12/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/12/26 | 333 | 337 | 333 | 337 | 5,000 |
| 2006/12/25 | 333 | 335 | 333 | 335 | 6,000 |
| 2006/12/22 | 334 | 334 | 334 | 334 | 7,000 |
| 2006/12/21 | 339 | 339 | 334 | 335 | 5,000 |
| 2006/12/20 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/12/19 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/12/18 | 336 | 339 | 335 | 335 | 5,000 |
| 2006/12/15 | 338 | 339 | 338 | 338 | 10,000 |
| 2006/12/14 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/12/13 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/12/12 | 338 | 338 | 337 | 338 | 3,000 |
| 2006/12/11 | 333 | 337 | 333 | 337 | 4,000 |
| 2006/12/07 | 336 | 336 | 335 | 336 | 4,000 |
| 2006/12/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/12/05 | 333 | 334 | 333 | 333 | 3,000 |
| 2006/12/04 | 332 | 333 | 332 | 333 | 3,000 |
| 2006/12/01 | 333 | 333 | 332 | 332 | 3,000 |
| 2006/11/30 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/11/28 | 331 | 332 | 330 | 332 | 7,000 |
| 2006/11/24 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/11/22 | 331 | 331 | 330 | 330 | 3,000 |
| 2006/11/21 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/11/20 | 330 | 330 | 329 | 329 | 5,000 |
| 2006/11/17 | 330 | 330 | 329 | 330 | 11,000 |
| 2006/11/16 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/11/15 | 333 | 333 | 330 | 330 | 20,000 |
| 2006/11/14 | 333 | 333 | 329 | 330 | 35,000 |
| 2006/11/10 | 334 | 334 | 333 | 333 | 2,000 |
| 2006/11/08 | 335 | 335 | 333 | 334 | 3,000 |
| 2006/11/07 | 335 | 335 | 333 | 334 | 7,000 |
| 2006/11/06 | 336 | 336 | 334 | 334 | 3,000 |
| 2006/11/02 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/10/31 | 334 | 335 | 334 | 335 | 3,000 |
| 2006/10/30 | 334 | 337 | 333 | 337 | 6,000 |
| 2006/10/27 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/10/26 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/10/25 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/10/24 | 333 | 333 | 333 | 333 | 3,000 |
| 2006/10/23 | 336 | 336 | 332 | 333 | 7,000 |
| 2006/10/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/10/19 | 337 | 338 | 337 | 338 | 3,000 |
| 2006/10/18 | 336 | 336 | 335 | 335 | 2,000 |
| 2006/10/17 | 333 | 335 | 333 | 335 | 2,000 |
| 2006/10/16 | 333 | 333 | 333 | 333 | 3,000 |
| 2006/10/13 | 332 | 332 | 332 | 332 | 3,000 |
| 2006/10/12 | 334 | 334 | 333 | 333 | 6,000 |
| 2006/10/11 | 334 | 334 | 334 | 334 | 3,000 |
| 2006/10/10 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/10/06 | 335 | 335 | 334 | 334 | 4,000 |
| 2006/10/05 | 337 | 337 | 336 | 336 | 2,000 |
| 2006/10/04 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/10/03 | 335 | 337 | 334 | 337 | 5,000 |
| 2006/10/02 | 334 | 335 | 334 | 335 | 5,000 |
| 2006/09/29 | 334 | 335 | 334 | 335 | 2,000 |
| 2006/09/28 | 334 | 334 | 334 | 334 | 2,000 |
| 2006/09/27 | 334 | 334 | 334 | 334 | 2,000 |
| 2006/09/25 | 334 | 334 | 333 | 334 | 10,000 |
| 2006/09/22 | 336 | 336 | 336 | 336 | 2,000 |
| 2006/09/21 | 334 | 336 | 334 | 336 | 6,000 |
| 2006/09/20 | 336 | 336 | 334 | 336 | 8,000 |
| 2006/09/19 | 336 | 337 | 334 | 337 | 15,000 |
| 2006/09/15 | 336 | 337 | 334 | 337 | 11,000 |
| 2006/09/14 | 333 | 337 | 332 | 336 | 18,000 |
| 2006/09/13 | 350 | 350 | 348 | 350 | 17,000 |
| 2006/09/12 | 349 | 350 | 349 | 350 | 14,000 |
| 2006/09/11 | 349 | 350 | 347 | 350 | 17,000 |
| 2006/09/08 | 349 | 349 | 349 | 349 | 3,000 |
| 2006/09/07 | 348 | 350 | 347 | 350 | 7,000 |
| 2006/09/06 | 350 | 350 | 348 | 348 | 7,000 |
| 2006/09/05 | 350 | 350 | 349 | 350 | 3,000 |
| 2006/09/04 | 349 | 350 | 349 | 350 | 4,000 |
| 2006/09/01 | 350 | 350 | 348 | 350 | 8,000 |
| 2006/08/31 | 348 | 349 | 348 | 349 | 2,000 |
| 2006/08/30 | 349 | 349 | 349 | 349 | 2,000 |
| 2006/08/29 | 349 | 349 | 345 | 349 | 9,000 |
| 2006/08/28 | 346 | 349 | 346 | 346 | 6,000 |
| 2006/08/25 | 348 | 348 | 348 | 348 | 2,000 |
| 2006/08/24 | 347 | 347 | 347 | 347 | 2,000 |
| 2006/08/23 | 348 | 348 | 347 | 347 | 5,000 |
| 2006/08/22 | 345 | 347 | 344 | 344 | 6,000 |
| 2006/08/21 | 344 | 345 | 344 | 345 | 7,000 |
| 2006/08/18 | 343 | 343 | 341 | 343 | 6,000 |
| 2006/08/17 | 343 | 343 | 342 | 342 | 4,000 |
| 2006/08/16 | 343 | 343 | 343 | 343 | 3,000 |
| 2006/08/15 | 340 | 343 | 340 | 343 | 8,000 |
| 2006/08/14 | 339 | 339 | 339 | 339 | 11,000 |
| 2006/08/09 | 340 | 340 | 338 | 339 | 5,000 |
| 2006/08/08 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/08/03 | 339 | 339 | 339 | 339 | 2,000 |
| 2006/08/02 | 337 | 337 | 337 | 337 | 5,000 |
| 2006/08/01 | 340 | 340 | 337 | 337 | 3,000 |
| 2006/07/31 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/28 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/07/26 | 338 | 338 | 336 | 338 | 6,000 |
| 2006/07/24 | 336 | 338 | 334 | 338 | 7,000 |
| 2006/07/21 | 337 | 337 | 337 | 337 | 8,000 |
| 2006/07/20 | 340 | 340 | 337 | 337 | 7,000 |
| 2006/07/19 | 338 | 338 | 338 | 338 | 8,000 |
| 2006/07/18 | 340 | 340 | 338 | 338 | 6,000 |
| 2006/07/14 | 339 | 340 | 338 | 338 | 3,000 |
| 2006/07/13 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/07/11 | 338 | 341 | 338 | 339 | 5,000 |
| 2006/07/10 | 341 | 341 | 338 | 338 | 4,000 |
| 2006/07/07 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/07/06 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/07/05 | 339 | 339 | 339 | 339 | 3,000 |
| 2006/07/04 | 337 | 340 | 336 | 340 | 9,000 |
| 2006/07/03 | 337 | 340 | 337 | 340 | 3,000 |
| 2006/06/30 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/06/29 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/06/28 | 337 | 339 | 336 | 336 | 6,000 |
| 2006/06/27 | 340 | 340 | 337 | 337 | 2,000 |
| 2006/06/26 | 337 | 337 | 336 | 336 | 2,000 |
| 2006/06/23 | 337 | 337 | 337 | 337 | 2,000 |
| 2006/06/22 | 339 | 340 | 339 | 340 | 5,000 |
| 2006/06/21 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/06/20 | 339 | 339 | 335 | 336 | 4,000 |
| 2006/06/19 | 339 | 339 | 338 | 338 | 4,000 |
| 2006/06/16 | 336 | 336 | 336 | 336 | 4,000 |
| 2006/06/15 | 335 | 336 | 335 | 336 | 6,000 |
| 2006/06/13 | 332 | 335 | 332 | 335 | 3,000 |
| 2006/06/12 | 331 | 335 | 330 | 330 | 7,000 |
| 2006/06/09 | 332 | 333 | 331 | 331 | 7,000 |
| 2006/06/08 | 334 | 334 | 332 | 332 | 4,000 |
| 2006/06/07 | 335 | 337 | 335 | 337 | 4,000 |
| 2006/06/06 | 334 | 334 | 334 | 334 | 3,000 |
| 2006/06/05 | 337 | 339 | 330 | 339 | 11,000 |
| 2006/06/02 | 338 | 338 | 336 | 337 | 5,000 |
| 2006/05/31 | 338 | 340 | 338 | 340 | 6,000 |
| 2006/05/30 | 338 | 338 | 338 | 338 | 3,000 |
| 2006/05/29 | 341 | 341 | 338 | 338 | 4,000 |
| 2006/05/26 | 338 | 338 | 338 | 338 | 3,000 |
| 2006/05/25 | 339 | 340 | 339 | 340 | 4,000 |
| 2006/05/24 | 340 | 340 | 339 | 339 | 4,000 |
| 2006/05/22 | 340 | 342 | 338 | 338 | 7,000 |
| 2006/05/19 | 338 | 338 | 337 | 337 | 5,000 |
| 2006/05/18 | 338 | 338 | 338 | 338 | 7,000 |
| 2006/05/17 | 339 | 339 | 338 | 338 | 3,000 |
| 2006/05/16 | 340 | 341 | 340 | 340 | 8,000 |
| 2006/05/15 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/05/12 | 339 | 340 | 338 | 338 | 11,000 |
| 2006/05/11 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/05/10 | 342 | 342 | 341 | 341 | 4,000 |
| 2006/05/09 | 341 | 341 | 340 | 340 | 6,000 |
| 2006/05/08 | 342 | 342 | 341 | 341 | 2,000 |
| 2006/05/02 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/05/01 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/04/28 | 342 | 342 | 340 | 342 | 5,000 |
| 2006/04/27 | 343 | 343 | 340 | 340 | 4,000 |
| 2006/04/26 | 342 | 342 | 342 | 342 | 4,000 |
| 2006/04/25 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/04/24 | 341 | 341 | 340 | 340 | 5,000 |
| 2006/04/21 | 340 | 340 | 339 | 340 | 7,000 |
| 2006/04/20 | 342 | 342 | 340 | 340 | 3,000 |
| 2006/04/19 | 342 | 342 | 340 | 340 | 5,000 |
| 2006/04/18 | 340 | 342 | 340 | 340 | 16,000 |
| 2006/04/17 | 342 | 343 | 342 | 343 | 5,000 |
| 2006/04/14 | 341 | 343 | 341 | 341 | 4,000 |
| 2006/04/13 | 342 | 343 | 341 | 343 | 4,000 |
| 2006/04/12 | 342 | 342 | 340 | 340 | 5,000 |
| 2006/04/11 | 343 | 344 | 343 | 344 | 8,000 |
| 2006/04/10 | 342 | 343 | 340 | 343 | 7,000 |
| 2006/04/07 | 341 | 342 | 341 | 342 | 2,000 |
| 2006/04/06 | 340 | 342 | 340 | 342 | 2,000 |
| 2006/04/05 | 341 | 343 | 339 | 339 | 17,000 |
| 2006/04/04 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/04/03 | 342 | 342 | 342 | 342 | 7,000 |
| 2006/03/30 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/03/29 | 337 | 340 | 337 | 340 | 4,000 |
| 2006/03/28 | 338 | 338 | 337 | 337 | 6,000 |
| 2006/03/27 | 340 | 342 | 340 | 341 | 12,000 |
| 2006/03/24 | 340 | 343 | 340 | 342 | 12,000 |
| 2006/03/23 | 344 | 344 | 340 | 340 | 13,000 |
| 2006/03/22 | 344 | 344 | 341 | 341 | 17,000 |
| 2006/03/20 | 343 | 344 | 342 | 344 | 8,000 |
| 2006/03/17 | 343 | 344 | 342 | 343 | 10,000 |
| 2006/03/16 | 341 | 341 | 340 | 340 | 11,000 |
| 2006/03/15 | 344 | 344 | 340 | 341 | 38,000 |
| 2006/03/14 | 356 | 357 | 355 | 356 | 43,000 |
| 2006/03/13 | 355 | 356 | 355 | 356 | 28,000 |
| 2006/03/10 | 353 | 354 | 351 | 354 | 17,000 |
| 2006/03/09 | 353 | 353 | 351 | 353 | 15,000 |
| 2006/03/08 | 352 | 353 | 351 | 351 | 8,000 |
| 2006/03/07 | 351 | 353 | 351 | 353 | 14,000 |
| 2006/03/06 | 348 | 350 | 348 | 349 | 9,000 |
| 2006/03/03 | 348 | 349 | 347 | 348 | 10,000 |
| 2006/03/02 | 349 | 350 | 348 | 348 | 12,000 |
| 2006/03/01 | 350 | 352 | 349 | 349 | 12,000 |
| 2006/02/28 | 353 | 353 | 351 | 351 | 4,000 |
| 2006/02/27 | 351 | 352 | 351 | 352 | 5,000 |
| 2006/02/24 | 352 | 352 | 351 | 352 | 6,000 |
| 2006/02/23 | 352 | 352 | 351 | 352 | 9,000 |
| 2006/02/22 | 346 | 351 | 346 | 351 | 13,000 |
| 2006/02/21 | 340 | 345 | 340 | 345 | 10,000 |
| 2006/02/20 | 347 | 347 | 342 | 343 | 14,000 |
| 2006/02/17 | 351 | 351 | 348 | 348 | 14,000 |
| 2006/02/16 | 350 | 350 | 349 | 349 | 12,000 |
| 2006/02/15 | 349 | 350 | 349 | 349 | 4,000 |
| 2006/02/14 | 350 | 350 | 348 | 348 | 25,000 |
| 2006/02/13 | 353 | 355 | 351 | 352 | 14,000 |
| 2006/02/10 | 354 | 355 | 354 | 355 | 8,000 |
| 2006/02/09 | 354 | 354 | 352 | 353 | 7,000 |
| 2006/02/08 | 352 | 355 | 352 | 352 | 13,000 |
| 2006/02/07 | 354 | 354 | 352 | 352 | 3,000 |
| 2006/02/06 | 350 | 354 | 350 | 354 | 8,000 |
| 2006/02/03 | 353 | 355 | 351 | 351 | 10,000 |
| 2006/02/02 | 353 | 355 | 353 | 355 | 31,000 |
| 2006/02/01 | 350 | 352 | 350 | 352 | 6,000 |
| 2006/01/31 | 350 | 352 | 350 | 352 | 6,000 |
| 2006/01/30 | 350 | 350 | 348 | 349 | 10,000 |
| 2006/01/27 | 347 | 350 | 347 | 349 | 3,000 |
| 2006/01/26 | 347 | 347 | 347 | 347 | 5,000 |
| 2006/01/25 | 347 | 349 | 347 | 348 | 4,000 |
| 2006/01/24 | 346 | 347 | 346 | 347 | 4,000 |
| 2006/01/23 | 348 | 352 | 345 | 346 | 13,000 |
| 2006/01/20 | 351 | 356 | 347 | 347 | 9,000 |
| 2006/01/19 | 341 | 346 | 341 | 345 | 19,000 |
| 2006/01/18 | 353 | 353 | 338 | 343 | 55,000 |
| 2006/01/17 | 355 | 356 | 354 | 354 | 20,000 |
| 2006/01/16 | 354 | 355 | 353 | 355 | 23,000 |
| 2006/01/13 | 353 | 353 | 351 | 353 | 8,000 |
| 2006/01/12 | 353 | 355 | 351 | 352 | 12,000 |
| 2006/01/11 | 351 | 353 | 350 | 352 | 23,000 |
| 2006/01/10 | 353 | 354 | 349 | 349 | 13,000 |
| 2006/01/06 | 347 | 352 | 347 | 350 | 31,000 |
| 2006/01/05 | 347 | 348 | 346 | 346 | 21,000 |
| 2006/01/04 | 345 | 347 | 345 | 346 | 11,000 |