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 |
---|---|---|---|---|---|
2007/12/28 | 333 | 333 | 333 | 333 | 1,000 |
2007/12/27 | 333 | 333 | 333 | 333 | 1,000 |
2007/12/25 | 332 | 332 | 332 | 332 | 2,000 |
2007/12/21 | 333 | 333 | 333 | 333 | 1,000 |
2007/12/19 | 334 | 334 | 333 | 333 | 5,000 |
2007/12/18 | 333 | 334 | 332 | 334 | 5,000 |
2007/12/17 | 332 | 332 | 332 | 332 | 3,000 |
2007/12/14 | 332 | 332 | 332 | 332 | 1,000 |
2007/12/13 | 332 | 332 | 332 | 332 | 1,000 |
2007/12/12 | 331 | 332 | 331 | 332 | 12,000 |
2007/12/11 | 336 | 336 | 336 | 336 | 3,000 |
2007/12/10 | 335 | 335 | 335 | 335 | 1,000 |
2007/12/07 | 335 | 335 | 335 | 335 | 1,000 |
2007/12/06 | 335 | 335 | 335 | 335 | 1,000 |
2007/12/05 | 334 | 334 | 333 | 333 | 3,000 |
2007/12/04 | 335 | 335 | 331 | 331 | 4,000 |
2007/12/03 | 331 | 331 | 331 | 331 | 2,000 |
2007/11/30 | 331 | 331 | 331 | 331 | 5,000 |
2007/11/27 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/26 | 330 | 333 | 330 | 330 | 6,000 |
2007/11/22 | 330 | 330 | 330 | 330 | 4,000 |
2007/11/21 | 330 | 330 | 330 | 330 | 2,000 |
2007/11/20 | 333 | 334 | 333 | 334 | 2,000 |
2007/11/16 | 333 | 333 | 330 | 330 | 5,000 |
2007/11/15 | 332 | 333 | 332 | 333 | 2,000 |
2007/11/14 | 329 | 332 | 329 | 332 | 4,000 |
2007/11/13 | 330 | 330 | 329 | 330 | 6,000 |
2007/11/12 | 330 | 330 | 330 | 330 | 8,000 |
2007/11/08 | 331 | 331 | 331 | 331 | 3,000 |
2007/11/06 | 334 | 334 | 332 | 332 | 4,000 |
2007/11/05 | 332 | 334 | 332 | 334 | 2,000 |
2007/11/02 | 331 | 331 | 331 | 331 | 3,000 |
2007/11/01 | 331 | 331 | 331 | 331 | 1,000 |
2007/10/30 | 331 | 331 | 330 | 331 | 6,000 |
2007/10/29 | 332 | 332 | 332 | 332 | 2,000 |
2007/10/26 | 331 | 331 | 331 | 331 | 1,000 |
2007/10/25 | 331 | 331 | 331 | 331 | 1,000 |
2007/10/24 | 332 | 332 | 332 | 332 | 3,000 |
2007/10/23 | 332 | 333 | 332 | 333 | 4,000 |
2007/10/22 | 332 | 332 | 332 | 332 | 2,000 |
2007/10/19 | 332 | 333 | 331 | 333 | 3,000 |
2007/10/17 | 331 | 331 | 331 | 331 | 4,000 |
2007/10/16 | 335 | 335 | 331 | 331 | 6,000 |
2007/10/15 | 334 | 335 | 334 | 335 | 2,000 |
2007/10/11 | 333 | 334 | 333 | 334 | 2,000 |
2007/10/10 | 333 | 333 | 333 | 333 | 2,000 |
2007/10/09 | 333 | 333 | 333 | 333 | 1,000 |
2007/10/05 | 333 | 333 | 333 | 333 | 1,000 |
2007/10/04 | 333 | 333 | 333 | 333 | 3,000 |
2007/10/01 | 331 | 333 | 331 | 333 | 4,000 |
2007/09/27 | 335 | 335 | 334 | 334 | 2,000 |
2007/09/25 | 332 | 335 | 332 | 335 | 2,000 |
2007/09/21 | 331 | 331 | 330 | 330 | 8,000 |
2007/09/20 | 333 | 333 | 332 | 332 | 6,000 |
2007/09/19 | 333 | 335 | 333 | 333 | 5,000 |
2007/09/18 | 332 | 333 | 332 | 333 | 7,000 |
2007/09/14 | 328 | 332 | 328 | 332 | 10,000 |
2007/09/13 | 341 | 342 | 340 | 342 | 9,000 |
2007/09/12 | 343 | 343 | 340 | 342 | 9,000 |
2007/09/11 | 342 | 342 | 342 | 342 | 4,000 |
2007/09/10 | 342 | 342 | 342 | 342 | 4,000 |
2007/09/07 | 342 | 342 | 342 | 342 | 4,000 |
2007/09/06 | 344 | 344 | 341 | 341 | 4,000 |
2007/09/05 | 344 | 345 | 343 | 343 | 5,000 |
2007/09/04 | 343 | 344 | 343 | 344 | 2,000 |
2007/09/03 | 343 | 344 | 343 | 343 | 6,000 |
2007/08/31 | 342 | 343 | 342 | 343 | 4,000 |
2007/08/30 | 341 | 341 | 341 | 341 | 2,000 |
2007/08/29 | 339 | 341 | 339 | 341 | 5,000 |
2007/08/28 | 338 | 338 | 338 | 338 | 1,000 |
2007/08/24 | 338 | 340 | 338 | 339 | 4,000 |
2007/08/22 | 337 | 338 | 337 | 338 | 3,000 |
2007/08/21 | 337 | 337 | 336 | 336 | 3,000 |
2007/08/20 | 336 | 338 | 336 | 336 | 5,000 |
2007/08/17 | 339 | 339 | 337 | 338 | 9,000 |
2007/08/16 | 340 | 340 | 338 | 339 | 6,000 |
2007/08/15 | 344 | 344 | 341 | 341 | 6,000 |
2007/08/14 | 341 | 343 | 341 | 343 | 2,000 |
2007/08/13 | 339 | 340 | 339 | 340 | 3,000 |
2007/08/10 | 340 | 340 | 338 | 338 | 4,000 |
2007/08/09 | 340 | 340 | 340 | 340 | 2,000 |
2007/08/08 | 344 | 344 | 341 | 341 | 2,000 |
2007/08/06 | 343 | 344 | 343 | 343 | 5,000 |
2007/08/03 | 343 | 343 | 343 | 343 | 2,000 |
2007/08/02 | 341 | 342 | 341 | 341 | 4,000 |
2007/08/01 | 340 | 340 | 340 | 340 | 4,000 |
2007/07/30 | 337 | 340 | 337 | 340 | 2,000 |
2007/07/27 | 340 | 340 | 339 | 339 | 3,000 |
2007/07/26 | 340 | 340 | 340 | 340 | 2,000 |
2007/07/24 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/23 | 341 | 341 | 340 | 340 | 2,000 |
2007/07/20 | 341 | 341 | 341 | 341 | 4,000 |
2007/07/19 | 341 | 342 | 341 | 342 | 2,000 |
2007/07/18 | 341 | 341 | 341 | 341 | 3,000 |
2007/07/17 | 340 | 340 | 340 | 340 | 3,000 |
2007/07/13 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/11 | 338 | 338 | 338 | 338 | 1,000 |
2007/07/10 | 338 | 338 | 338 | 338 | 1,000 |
2007/07/09 | 336 | 336 | 336 | 336 | 1,000 |
2007/07/06 | 338 | 338 | 337 | 337 | 4,000 |
2007/07/05 | 340 | 340 | 339 | 339 | 4,000 |
2007/07/04 | 340 | 340 | 340 | 340 | 4,000 |
2007/07/03 | 340 | 340 | 340 | 340 | 2,000 |
2007/07/02 | 340 | 340 | 340 | 340 | 1,000 |
2007/06/29 | 338 | 338 | 338 | 338 | 1,000 |
2007/06/28 | 340 | 340 | 340 | 340 | 1,000 |
2007/06/26 | 341 | 341 | 336 | 339 | 8,000 |
2007/06/25 | 339 | 340 | 339 | 340 | 2,000 |
2007/06/22 | 341 | 341 | 341 | 341 | 2,000 |
2007/06/20 | 337 | 339 | 337 | 339 | 5,000 |
2007/06/19 | 342 | 342 | 341 | 341 | 9,000 |
2007/06/18 | 340 | 341 | 340 | 341 | 6,000 |
2007/06/15 | 340 | 340 | 340 | 340 | 1,000 |
2007/06/14 | 338 | 338 | 338 | 338 | 1,000 |
2007/06/13 | 336 | 337 | 336 | 336 | 3,000 |
2007/06/11 | 335 | 337 | 335 | 335 | 4,000 |
2007/06/08 | 337 | 337 | 336 | 336 | 3,000 |
2007/06/07 | 337 | 337 | 337 | 337 | 2,000 |
2007/06/06 | 338 | 338 | 337 | 337 | 4,000 |
2007/06/05 | 337 | 337 | 337 | 337 | 1,000 |
2007/06/01 | 335 | 336 | 335 | 335 | 7,000 |
2007/05/31 | 336 | 336 | 336 | 336 | 1,000 |
2007/05/30 | 335 | 335 | 335 | 335 | 3,000 |
2007/05/29 | 337 | 337 | 335 | 335 | 9,000 |
2007/05/25 | 336 | 336 | 336 | 336 | 3,000 |
2007/05/24 | 336 | 336 | 336 | 336 | 1,000 |
2007/05/21 | 334 | 335 | 334 | 335 | 4,000 |
2007/05/18 | 334 | 334 | 334 | 334 | 2,000 |
2007/05/17 | 335 | 335 | 334 | 334 | 2,000 |
2007/05/16 | 334 | 335 | 333 | 335 | 6,000 |
2007/05/15 | 335 | 335 | 334 | 334 | 5,000 |
2007/05/14 | 334 | 334 | 334 | 334 | 5,000 |
2007/05/10 | 333 | 334 | 332 | 334 | 4,000 |
2007/05/08 | 333 | 334 | 333 | 334 | 4,000 |
2007/05/07 | 334 | 334 | 334 | 334 | 3,000 |
2007/05/02 | 333 | 334 | 333 | 334 | 2,000 |
2007/05/01 | 332 | 333 | 332 | 333 | 3,000 |
2007/04/27 | 332 | 333 | 332 | 333 | 4,000 |
2007/04/26 | 333 | 333 | 333 | 333 | 1,000 |
2007/04/24 | 332 | 332 | 332 | 332 | 2,000 |
2007/04/23 | 332 | 332 | 331 | 331 | 7,000 |
2007/04/20 | 333 | 333 | 332 | 332 | 4,000 |
2007/04/19 | 333 | 333 | 333 | 333 | 1,000 |
2007/04/18 | 333 | 334 | 333 | 333 | 8,000 |
2007/04/17 | 334 | 334 | 334 | 334 | 2,000 |
2007/04/16 | 333 | 333 | 332 | 333 | 8,000 |
2007/04/13 | 334 | 334 | 333 | 333 | 4,000 |
2007/04/12 | 334 | 334 | 333 | 333 | 3,000 |
2007/04/11 | 332 | 332 | 332 | 332 | 2,000 |
2007/04/10 | 334 | 334 | 334 | 334 | 1,000 |
2007/04/09 | 334 | 334 | 333 | 333 | 3,000 |
2007/04/06 | 333 | 334 | 332 | 332 | 4,000 |
2007/04/05 | 334 | 334 | 332 | 332 | 5,000 |
2007/04/04 | 334 | 334 | 334 | 334 | 5,000 |
2007/04/02 | 334 | 334 | 334 | 334 | 4,000 |
2007/03/30 | 335 | 335 | 332 | 332 | 4,000 |
2007/03/28 | 334 | 334 | 334 | 334 | 2,000 |
2007/03/27 | 333 | 333 | 331 | 331 | 11,000 |
2007/03/26 | 337 | 337 | 334 | 334 | 7,000 |
2007/03/23 | 335 | 336 | 334 | 334 | 5,000 |
2007/03/22 | 333 | 334 | 333 | 333 | 8,000 |
2007/03/20 | 335 | 336 | 334 | 334 | 5,000 |
2007/03/19 | 337 | 337 | 334 | 334 | 10,000 |
2007/03/16 | 333 | 337 | 333 | 337 | 14,000 |
2007/03/15 | 335 | 337 | 332 | 337 | 26,000 |
2007/03/14 | 344 | 345 | 344 | 345 | 21,000 |
2007/03/13 | 346 | 346 | 344 | 344 | 14,000 |
2007/03/12 | 346 | 347 | 345 | 345 | 11,000 |
2007/03/09 | 343 | 346 | 343 | 346 | 14,000 |
2007/03/08 | 344 | 345 | 344 | 345 | 7,000 |
2007/03/07 | 343 | 343 | 342 | 342 | 6,000 |
2007/03/06 | 342 | 342 | 342 | 342 | 4,000 |
2007/03/05 | 346 | 346 | 343 | 343 | 7,000 |
2007/03/02 | 346 | 346 | 345 | 345 | 4,000 |
2007/03/01 | 343 | 344 | 343 | 343 | 9,000 |
2007/02/28 | 345 | 345 | 343 | 343 | 11,000 |
2007/02/27 | 345 | 345 | 345 | 345 | 2,000 |
2007/02/26 | 345 | 347 | 345 | 347 | 6,000 |
2007/02/23 | 343 | 343 | 343 | 343 | 3,000 |
2007/02/22 | 344 | 344 | 343 | 343 | 10,000 |
2007/02/21 | 347 | 347 | 344 | 344 | 7,000 |
2007/02/20 | 343 | 347 | 343 | 347 | 3,000 |
2007/02/19 | 347 | 347 | 343 | 343 | 19,000 |
2007/02/16 | 346 | 346 | 346 | 346 | 2,000 |
2007/02/15 | 345 | 345 | 345 | 345 | 4,000 |
2007/02/14 | 344 | 344 | 344 | 344 | 2,000 |
2007/02/13 | 343 | 344 | 343 | 344 | 7,000 |
2007/02/09 | 346 | 346 | 343 | 343 | 5,000 |
2007/02/08 | 343 | 346 | 343 | 346 | 3,000 |
2007/02/07 | 343 | 343 | 343 | 343 | 2,000 |
2007/02/06 | 343 | 343 | 343 | 343 | 1,000 |
2007/02/05 | 344 | 344 | 344 | 344 | 1,000 |
2007/02/02 | 344 | 344 | 343 | 343 | 6,000 |
2007/02/01 | 345 | 345 | 345 | 345 | 3,000 |
2007/01/31 | 346 | 346 | 345 | 345 | 5,000 |
2007/01/29 | 345 | 346 | 345 | 346 | 5,000 |
2007/01/26 | 343 | 343 | 343 | 343 | 3,000 |
2007/01/25 | 344 | 344 | 343 | 344 | 3,000 |
2007/01/24 | 344 | 344 | 344 | 344 | 2,000 |
2007/01/23 | 343 | 344 | 342 | 343 | 10,000 |
2007/01/22 | 347 | 347 | 344 | 347 | 9,000 |
2007/01/19 | 344 | 344 | 341 | 344 | 3,000 |
2007/01/18 | 342 | 343 | 341 | 341 | 7,000 |
2007/01/17 | 341 | 341 | 341 | 341 | 3,000 |
2007/01/16 | 340 | 341 | 340 | 341 | 2,000 |
2007/01/15 | 338 | 339 | 338 | 339 | 4,000 |
2007/01/11 | 336 | 336 | 336 | 336 | 2,000 |
2007/01/10 | 336 | 336 | 336 | 336 | 2,000 |
2007/01/09 | 338 | 338 | 335 | 335 | 7,000 |
2007/01/05 | 337 | 337 | 335 | 336 | 7,000 |