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 |
|---|---|---|---|---|---|
| 2008/12/29 | 268 | 271 | 268 | 271 | 3,000 |
| 2008/12/24 | 269 | 269 | 267 | 267 | 10,000 |
| 2008/12/22 | 270 | 270 | 269 | 269 | 4,000 |
| 2008/12/19 | 272 | 272 | 270 | 270 | 5,000 |
| 2008/12/16 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/12/15 | 279 | 279 | 279 | 279 | 7,000 |
| 2008/12/12 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/12/11 | 271 | 271 | 270 | 270 | 6,000 |
| 2008/12/10 | 270 | 271 | 270 | 270 | 6,000 |
| 2008/12/09 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/12/08 | 273 | 273 | 269 | 269 | 4,000 |
| 2008/12/05 | 273 | 273 | 270 | 270 | 9,000 |
| 2008/12/03 | 277 | 277 | 275 | 275 | 6,000 |
| 2008/12/02 | 276 | 277 | 275 | 277 | 6,000 |
| 2008/12/01 | 276 | 277 | 276 | 277 | 4,000 |
| 2008/11/28 | 281 | 281 | 275 | 275 | 11,000 |
| 2008/11/27 | 283 | 283 | 281 | 281 | 4,000 |
| 2008/11/26 | 282 | 283 | 282 | 283 | 2,000 |
| 2008/11/25 | 282 | 284 | 282 | 284 | 4,000 |
| 2008/11/21 | 284 | 284 | 281 | 282 | 5,000 |
| 2008/11/20 | 289 | 289 | 286 | 286 | 5,000 |
| 2008/11/18 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/11/17 | 298 | 298 | 298 | 298 | 5,000 |
| 2008/11/14 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/11/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/11/11 | 283 | 286 | 283 | 286 | 3,000 |
| 2008/11/10 | 282 | 287 | 282 | 286 | 5,000 |
| 2008/11/07 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/11/05 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/11/04 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/10/31 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/10/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/10/29 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/10/28 | 276 | 276 | 275 | 275 | 3,000 |
| 2008/10/27 | 281 | 284 | 275 | 284 | 3,000 |
| 2008/10/24 | 286 | 286 | 284 | 284 | 4,000 |
| 2008/10/23 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/10/22 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/10/21 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/10/20 | 299 | 299 | 282 | 282 | 5,000 |
| 2008/10/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/10/16 | 298 | 298 | 290 | 290 | 2,000 |
| 2008/10/15 | 294 | 294 | 294 | 294 | 8,000 |
| 2008/10/14 | 271 | 291 | 271 | 271 | 9,000 |
| 2008/10/10 | 270 | 270 | 256 | 256 | 10,000 |
| 2008/10/09 | 259 | 270 | 259 | 270 | 5,000 |
| 2008/10/08 | 262 | 270 | 261 | 263 | 15,000 |
| 2008/10/07 | 289 | 289 | 261 | 261 | 11,000 |
| 2008/10/06 | 302 | 302 | 296 | 296 | 7,000 |
| 2008/10/03 | 303 | 304 | 302 | 304 | 6,000 |
| 2008/10/02 | 310 | 310 | 303 | 303 | 4,000 |
| 2008/10/01 | 305 | 305 | 303 | 305 | 5,000 |
| 2008/09/30 | 302 | 311 | 302 | 311 | 3,000 |
| 2008/09/29 | 308 | 308 | 302 | 302 | 4,000 |
| 2008/09/26 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/09/24 | 313 | 313 | 309 | 309 | 4,000 |
| 2008/09/22 | 309 | 317 | 302 | 312 | 9,000 |
| 2008/09/19 | 315 | 320 | 315 | 317 | 5,000 |
| 2008/09/18 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/09/17 | 319 | 323 | 319 | 323 | 6,000 |
| 2008/09/16 | 320 | 320 | 300 | 318 | 15,000 |
| 2008/09/12 | 326 | 328 | 325 | 326 | 6,000 |
| 2008/09/11 | 328 | 328 | 327 | 327 | 5,000 |
| 2008/09/10 | 328 | 328 | 328 | 328 | 3,000 |
| 2008/09/09 | 327 | 327 | 326 | 327 | 3,000 |
| 2008/09/08 | 327 | 328 | 325 | 325 | 5,000 |
| 2008/09/05 | 329 | 329 | 325 | 325 | 3,000 |
| 2008/09/04 | 329 | 329 | 327 | 327 | 2,000 |
| 2008/09/03 | 328 | 330 | 328 | 329 | 7,000 |
| 2008/09/02 | 328 | 329 | 326 | 326 | 6,000 |
| 2008/09/01 | 328 | 328 | 328 | 328 | 6,000 |
| 2008/08/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/08/27 | 327 | 328 | 327 | 328 | 5,000 |
| 2008/08/26 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/08/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/08/21 | 324 | 324 | 323 | 323 | 4,000 |
| 2008/08/20 | 324 | 324 | 324 | 324 | 3,000 |
| 2008/08/19 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/08/15 | 324 | 324 | 322 | 322 | 7,000 |
| 2008/08/14 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/08/13 | 322 | 322 | 322 | 322 | 3,000 |
| 2008/08/12 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/08/11 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/08/05 | 324 | 324 | 324 | 324 | 3,000 |
| 2008/08/04 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/07/31 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/07/30 | 323 | 323 | 323 | 323 | 2,000 |
| 2008/07/28 | 321 | 321 | 320 | 320 | 5,000 |
| 2008/07/24 | 321 | 321 | 321 | 321 | 3,000 |
| 2008/07/23 | 321 | 321 | 320 | 320 | 2,000 |
| 2008/07/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/07/18 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/07/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/16 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/07/15 | 324 | 324 | 321 | 321 | 10,000 |
| 2008/07/14 | 322 | 322 | 320 | 320 | 6,000 |
| 2008/07/10 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/07/09 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/07/08 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/07/07 | 325 | 325 | 324 | 324 | 4,000 |
| 2008/07/04 | 321 | 325 | 321 | 325 | 6,000 |
| 2008/07/03 | 324 | 325 | 322 | 322 | 4,000 |
| 2008/07/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/07/01 | 324 | 325 | 324 | 325 | 2,000 |
| 2008/06/30 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/06/27 | 321 | 321 | 321 | 321 | 4,000 |
| 2008/06/25 | 322 | 322 | 322 | 322 | 3,000 |
| 2008/06/23 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/06/20 | 322 | 322 | 321 | 321 | 5,000 |
| 2008/06/19 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/06/18 | 324 | 325 | 324 | 325 | 2,000 |
| 2008/06/17 | 322 | 324 | 322 | 324 | 3,000 |
| 2008/06/16 | 322 | 322 | 322 | 322 | 4,000 |
| 2008/06/13 | 322 | 322 | 321 | 321 | 2,000 |
| 2008/06/12 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/06/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/06/10 | 323 | 323 | 322 | 322 | 2,000 |
| 2008/06/09 | 320 | 328 | 320 | 328 | 10,000 |
| 2008/06/06 | 322 | 324 | 322 | 323 | 5,000 |
| 2008/06/04 | 321 | 326 | 321 | 324 | 4,000 |
| 2008/06/02 | 322 | 322 | 320 | 321 | 9,000 |
| 2008/05/30 | 326 | 326 | 320 | 320 | 22,000 |
| 2008/05/29 | 330 | 330 | 325 | 325 | 15,000 |
| 2008/05/27 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/05/23 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/05/20 | 331 | 331 | 331 | 331 | 3,000 |
| 2008/05/19 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/05/16 | 330 | 330 | 328 | 328 | 3,000 |
| 2008/05/15 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/05/14 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/05/13 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/05/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/05/02 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/05/01 | 328 | 328 | 325 | 325 | 2,000 |
| 2008/04/28 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/04/24 | 322 | 323 | 322 | 322 | 3,000 |
| 2008/04/23 | 322 | 322 | 322 | 322 | 4,000 |
| 2008/04/22 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/04/21 | 323 | 325 | 323 | 325 | 2,000 |
| 2008/04/18 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/04/16 | 328 | 328 | 328 | 328 | 4,000 |
| 2008/04/15 | 322 | 328 | 322 | 328 | 3,000 |
| 2008/04/14 | 322 | 322 | 321 | 322 | 5,000 |
| 2008/04/11 | 323 | 324 | 323 | 324 | 2,000 |
| 2008/04/09 | 322 | 322 | 322 | 322 | 3,000 |
| 2008/04/08 | 326 | 326 | 324 | 324 | 4,000 |
| 2008/04/07 | 328 | 328 | 325 | 325 | 3,000 |
| 2008/04/02 | 323 | 329 | 323 | 329 | 2,000 |
| 2008/04/01 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/03/28 | 329 | 329 | 322 | 322 | 5,000 |
| 2008/03/27 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/03/26 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/03/24 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/03/21 | 325 | 325 | 322 | 322 | 6,000 |
| 2008/03/19 | 326 | 326 | 325 | 325 | 3,000 |
| 2008/03/18 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/03/17 | 329 | 330 | 324 | 326 | 13,000 |
| 2008/03/14 | 326 | 330 | 325 | 328 | 13,000 |
| 2008/03/13 | 339 | 339 | 338 | 338 | 6,000 |
| 2008/03/12 | 340 | 340 | 338 | 339 | 9,000 |
| 2008/03/11 | 335 | 340 | 335 | 340 | 5,000 |
| 2008/03/10 | 339 | 340 | 335 | 340 | 4,000 |
| 2008/03/07 | 340 | 340 | 339 | 340 | 4,000 |
| 2008/03/06 | 340 | 340 | 339 | 340 | 4,000 |
| 2008/03/05 | 339 | 339 | 339 | 339 | 2,000 |
| 2008/03/04 | 339 | 339 | 338 | 338 | 3,000 |
| 2008/03/03 | 340 | 340 | 338 | 338 | 3,000 |
| 2008/02/29 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/02/28 | 338 | 339 | 338 | 339 | 2,000 |
| 2008/02/27 | 336 | 340 | 336 | 340 | 4,000 |
| 2008/02/26 | 336 | 336 | 336 | 336 | 2,000 |
| 2008/02/25 | 337 | 339 | 337 | 339 | 3,000 |
| 2008/02/22 | 335 | 339 | 335 | 339 | 3,000 |
| 2008/02/21 | 337 | 337 | 336 | 336 | 3,000 |
| 2008/02/18 | 336 | 336 | 336 | 336 | 6,000 |
| 2008/02/15 | 332 | 332 | 332 | 332 | 1,000 |
| 2008/02/14 | 332 | 332 | 332 | 332 | 1,000 |
| 2008/02/13 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/02/12 | 333 | 333 | 333 | 333 | 2,000 |
| 2008/02/07 | 335 | 335 | 333 | 333 | 5,000 |
| 2008/02/05 | 332 | 334 | 332 | 334 | 2,000 |
| 2008/02/04 | 333 | 333 | 333 | 333 | 3,000 |
| 2008/02/01 | 332 | 333 | 332 | 333 | 2,000 |
| 2008/01/31 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/01/29 | 329 | 329 | 329 | 329 | 3,000 |
| 2008/01/28 | 331 | 331 | 331 | 331 | 2,000 |
| 2008/01/25 | 332 | 332 | 330 | 330 | 4,000 |
| 2008/01/24 | 330 | 332 | 330 | 332 | 4,000 |
| 2008/01/23 | 327 | 330 | 326 | 326 | 5,000 |
| 2008/01/22 | 330 | 333 | 326 | 326 | 17,000 |
| 2008/01/21 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/01/18 | 330 | 330 | 329 | 329 | 9,000 |
| 2008/01/17 | 331 | 331 | 330 | 331 | 6,000 |
| 2008/01/16 | 333 | 333 | 331 | 331 | 5,000 |
| 2008/01/15 | 332 | 334 | 331 | 331 | 7,000 |
| 2008/01/10 | 332 | 332 | 332 | 332 | 1,000 |
| 2008/01/09 | 331 | 333 | 331 | 333 | 2,000 |
| 2008/01/08 | 333 | 334 | 333 | 334 | 2,000 |
| 2008/01/07 | 334 | 334 | 332 | 332 | 8,000 |
| 2008/01/04 | 334 | 334 | 334 | 334 | 2,000 |