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 |
---|---|---|---|---|---|
2009/12/29 | 309 | 309 | 309 | 309 | 1,000 |
2009/12/28 | 310 | 310 | 310 | 310 | 2,000 |
2009/12/24 | 310 | 310 | 310 | 310 | 1,000 |
2009/12/22 | 305 | 306 | 305 | 306 | 3,000 |
2009/12/21 | 306 | 306 | 306 | 306 | 1,000 |
2009/12/17 | 306 | 306 | 305 | 305 | 3,000 |
2009/12/16 | 305 | 310 | 305 | 305 | 4,000 |
2009/12/15 | 310 | 310 | 310 | 310 | 5,000 |
2009/12/11 | 304 | 304 | 304 | 304 | 6,000 |
2009/12/10 | 305 | 307 | 305 | 307 | 6,000 |
2009/12/08 | 304 | 304 | 304 | 304 | 1,000 |
2009/12/07 | 305 | 305 | 305 | 305 | 3,000 |
2009/12/04 | 303 | 303 | 303 | 303 | 3,000 |
2009/12/03 | 304 | 307 | 304 | 307 | 2,000 |
2009/12/02 | 302 | 303 | 302 | 303 | 2,000 |
2009/12/01 | 304 | 304 | 304 | 304 | 1,000 |
2009/11/30 | 303 | 304 | 303 | 304 | 3,000 |
2009/11/27 | 304 | 304 | 304 | 304 | 1,000 |
2009/11/26 | 304 | 309 | 304 | 309 | 4,000 |
2009/11/24 | 303 | 310 | 303 | 310 | 3,000 |
2009/11/20 | 310 | 310 | 303 | 303 | 2,000 |
2009/11/19 | 310 | 310 | 302 | 302 | 11,000 |
2009/11/18 | 316 | 316 | 316 | 316 | 1,000 |
2009/11/16 | 320 | 320 | 320 | 320 | 5,000 |
2009/11/12 | 320 | 320 | 320 | 320 | 1,000 |
2009/11/11 | 317 | 317 | 315 | 315 | 2,000 |
2009/11/10 | 320 | 320 | 320 | 320 | 3,000 |
2009/10/30 | 315 | 315 | 315 | 315 | 1,000 |
2009/10/28 | 315 | 315 | 315 | 315 | 4,000 |
2009/10/27 | 320 | 320 | 320 | 320 | 1,000 |
2009/10/23 | 320 | 320 | 320 | 320 | 2,000 |
2009/10/16 | 319 | 319 | 319 | 319 | 1,000 |
2009/10/15 | 326 | 326 | 326 | 326 | 5,000 |
2009/10/14 | 320 | 320 | 320 | 320 | 1,000 |
2009/10/13 | 325 | 325 | 325 | 325 | 3,000 |
2009/10/09 | 318 | 318 | 318 | 318 | 1,000 |
2009/10/06 | 314 | 314 | 313 | 313 | 2,000 |
2009/10/05 | 322 | 322 | 322 | 322 | 1,000 |
2009/09/29 | 311 | 319 | 311 | 319 | 4,000 |
2009/09/25 | 311 | 311 | 311 | 311 | 3,000 |
2009/09/24 | 330 | 330 | 313 | 315 | 6,000 |
2009/09/18 | 320 | 320 | 320 | 320 | 2,000 |
2009/09/17 | 320 | 322 | 315 | 322 | 5,000 |
2009/09/16 | 316 | 321 | 316 | 320 | 5,000 |
2009/09/15 | 326 | 326 | 314 | 318 | 17,000 |
2009/09/14 | 339 | 340 | 337 | 340 | 11,000 |
2009/09/11 | 340 | 340 | 337 | 339 | 4,000 |
2009/09/10 | 338 | 339 | 338 | 339 | 6,000 |
2009/09/09 | 337 | 337 | 336 | 336 | 3,000 |
2009/09/08 | 341 | 341 | 340 | 340 | 2,000 |
2009/09/07 | 339 | 340 | 339 | 340 | 5,000 |
2009/09/04 | 340 | 340 | 340 | 340 | 2,000 |
2009/09/03 | 340 | 340 | 340 | 340 | 2,000 |
2009/09/02 | 342 | 342 | 340 | 341 | 9,000 |
2009/08/31 | 341 | 342 | 341 | 341 | 11,000 |
2009/08/28 | 335 | 341 | 335 | 340 | 20,000 |
2009/08/27 | 334 | 335 | 331 | 335 | 9,000 |
2009/08/26 | 333 | 334 | 333 | 334 | 3,000 |
2009/08/25 | 325 | 331 | 325 | 331 | 3,000 |
2009/08/24 | 329 | 330 | 325 | 325 | 4,000 |
2009/08/21 | 323 | 326 | 323 | 326 | 10,000 |
2009/08/20 | 320 | 320 | 320 | 320 | 2,000 |
2009/08/19 | 321 | 322 | 321 | 322 | 2,000 |
2009/08/17 | 320 | 321 | 320 | 321 | 8,000 |
2009/08/14 | 318 | 318 | 318 | 318 | 1,000 |
2009/08/12 | 315 | 315 | 315 | 315 | 4,000 |
2009/08/10 | 315 | 315 | 312 | 312 | 5,000 |
2009/08/07 | 314 | 314 | 312 | 312 | 2,000 |
2009/08/06 | 314 | 314 | 314 | 314 | 1,000 |
2009/08/05 | 314 | 314 | 314 | 314 | 2,000 |
2009/08/04 | 311 | 311 | 311 | 311 | 3,000 |
2009/07/28 | 310 | 310 | 308 | 308 | 3,000 |
2009/07/27 | 313 | 313 | 313 | 313 | 2,000 |
2009/07/23 | 308 | 310 | 306 | 306 | 4,000 |
2009/07/22 | 305 | 306 | 303 | 306 | 5,000 |
2009/07/16 | 310 | 310 | 310 | 310 | 2,000 |
2009/07/15 | 315 | 315 | 311 | 311 | 10,000 |
2009/07/14 | 301 | 308 | 301 | 304 | 7,000 |
2009/07/13 | 302 | 302 | 300 | 300 | 2,000 |
2009/07/09 | 303 | 304 | 300 | 300 | 4,000 |
2009/07/08 | 302 | 302 | 301 | 301 | 9,000 |
2009/07/06 | 315 | 315 | 305 | 305 | 7,000 |
2009/07/03 | 300 | 300 | 300 | 300 | 4,000 |
2009/07/02 | 302 | 302 | 302 | 302 | 3,000 |
2009/07/01 | 301 | 304 | 301 | 304 | 3,000 |
2009/06/30 | 302 | 302 | 302 | 302 | 1,000 |
2009/06/29 | 303 | 303 | 303 | 303 | 1,000 |
2009/06/26 | 305 | 305 | 305 | 305 | 2,000 |
2009/06/25 | 301 | 301 | 301 | 301 | 2,000 |
2009/06/24 | 300 | 303 | 300 | 303 | 5,000 |
2009/06/17 | 310 | 310 | 303 | 303 | 4,000 |
2009/06/16 | 306 | 306 | 306 | 306 | 2,000 |
2009/06/15 | 304 | 304 | 304 | 304 | 6,000 |
2009/06/12 | 301 | 301 | 301 | 301 | 1,000 |
2009/06/11 | 301 | 301 | 301 | 301 | 1,000 |
2009/06/10 | 302 | 302 | 301 | 302 | 3,000 |
2009/06/09 | 301 | 301 | 300 | 300 | 3,000 |
2009/06/08 | 301 | 301 | 300 | 300 | 4,000 |
2009/06/05 | 300 | 300 | 300 | 300 | 1,000 |
2009/06/04 | 299 | 300 | 299 | 300 | 4,000 |
2009/06/03 | 297 | 299 | 297 | 299 | 3,000 |
2009/06/02 | 296 | 296 | 296 | 296 | 1,000 |
2009/05/28 | 295 | 295 | 295 | 295 | 2,000 |
2009/05/25 | 298 | 299 | 298 | 299 | 3,000 |
2009/05/21 | 295 | 295 | 294 | 294 | 2,000 |
2009/05/20 | 295 | 298 | 295 | 298 | 2,000 |
2009/05/19 | 293 | 293 | 292 | 292 | 3,000 |
2009/05/18 | 298 | 298 | 298 | 298 | 1,000 |
2009/05/15 | 297 | 297 | 297 | 297 | 6,000 |
2009/05/13 | 290 | 293 | 290 | 293 | 5,000 |
2009/05/11 | 291 | 292 | 291 | 292 | 3,000 |
2009/05/08 | 286 | 286 | 286 | 286 | 2,000 |
2009/05/07 | 289 | 289 | 286 | 286 | 4,000 |
2009/04/30 | 285 | 285 | 285 | 285 | 3,000 |
2009/04/28 | 285 | 285 | 285 | 285 | 1,000 |
2009/04/27 | 288 | 288 | 288 | 288 | 2,000 |
2009/04/24 | 290 | 290 | 285 | 285 | 2,000 |
2009/04/22 | 285 | 285 | 285 | 285 | 2,000 |
2009/04/21 | 284 | 284 | 284 | 284 | 1,000 |
2009/04/20 | 294 | 294 | 294 | 294 | 1,000 |
2009/04/15 | 294 | 294 | 294 | 294 | 7,000 |
2009/04/14 | 287 | 287 | 287 | 287 | 2,000 |
2009/04/13 | 287 | 287 | 287 | 287 | 1,000 |
2009/04/10 | 289 | 289 | 289 | 289 | 2,000 |
2009/04/08 | 286 | 286 | 285 | 285 | 5,000 |
2009/04/07 | 288 | 290 | 288 | 290 | 2,000 |
2009/04/06 | 283 | 285 | 283 | 285 | 3,000 |
2009/04/03 | 285 | 285 | 285 | 285 | 1,000 |
2009/04/02 | 292 | 292 | 292 | 292 | 2,000 |
2009/03/31 | 283 | 285 | 283 | 284 | 3,000 |
2009/03/30 | 287 | 287 | 287 | 287 | 1,000 |
2009/03/27 | 290 | 290 | 290 | 290 | 1,000 |
2009/03/26 | 289 | 290 | 289 | 290 | 3,000 |
2009/03/25 | 290 | 290 | 288 | 288 | 3,000 |
2009/03/24 | 293 | 293 | 290 | 290 | 3,000 |
2009/03/23 | 294 | 294 | 294 | 294 | 3,000 |
2009/03/19 | 290 | 290 | 290 | 290 | 1,000 |
2009/03/18 | 291 | 291 | 291 | 291 | 2,000 |
2009/03/17 | 290 | 294 | 290 | 294 | 2,000 |
2009/03/16 | 296 | 296 | 285 | 296 | 11,000 |
2009/03/13 | 298 | 300 | 298 | 300 | 8,000 |
2009/03/12 | 304 | 304 | 298 | 298 | 10,000 |
2009/03/11 | 304 | 304 | 300 | 300 | 5,000 |
2009/03/10 | 300 | 303 | 298 | 303 | 5,000 |
2009/03/09 | 300 | 304 | 299 | 304 | 7,000 |
2009/03/06 | 299 | 299 | 298 | 298 | 2,000 |
2009/03/05 | 300 | 300 | 299 | 299 | 4,000 |
2009/03/04 | 298 | 298 | 298 | 298 | 1,000 |
2009/03/03 | 299 | 300 | 298 | 298 | 4,000 |
2009/03/02 | 299 | 300 | 297 | 300 | 6,000 |
2009/02/26 | 297 | 300 | 297 | 300 | 3,000 |
2009/02/24 | 298 | 298 | 296 | 296 | 2,000 |
2009/02/23 | 299 | 300 | 299 | 299 | 4,000 |
2009/02/20 | 300 | 300 | 300 | 300 | 1,000 |
2009/02/19 | 303 | 303 | 303 | 303 | 1,000 |
2009/02/18 | 301 | 301 | 301 | 301 | 2,000 |
2009/02/17 | 301 | 301 | 300 | 300 | 6,000 |
2009/02/16 | 310 | 310 | 302 | 302 | 8,000 |
2009/02/12 | 304 | 304 | 304 | 304 | 1,000 |
2009/02/10 | 305 | 305 | 305 | 305 | 1,000 |
2009/02/09 | 305 | 305 | 300 | 302 | 5,000 |
2009/02/06 | 300 | 300 | 300 | 300 | 2,000 |
2009/02/05 | 300 | 300 | 300 | 300 | 1,000 |
2009/02/03 | 299 | 300 | 296 | 300 | 5,000 |
2009/01/30 | 299 | 299 | 299 | 299 | 2,000 |
2009/01/29 | 297 | 297 | 297 | 297 | 1,000 |
2009/01/28 | 300 | 300 | 300 | 300 | 1,000 |
2009/01/26 | 288 | 288 | 286 | 286 | 4,000 |
2009/01/23 | 286 | 288 | 286 | 288 | 4,000 |
2009/01/22 | 286 | 294 | 286 | 294 | 3,000 |
2009/01/21 | 288 | 291 | 288 | 291 | 2,000 |
2009/01/19 | 291 | 291 | 291 | 291 | 1,000 |
2009/01/15 | 291 | 291 | 291 | 291 | 10,000 |
2009/01/14 | 280 | 280 | 277 | 277 | 2,000 |
2009/01/13 | 280 | 280 | 276 | 276 | 3,000 |
2009/01/09 | 282 | 282 | 279 | 279 | 3,000 |
2009/01/07 | 285 | 285 | 285 | 285 | 1,000 |
2009/01/06 | 280 | 280 | 280 | 280 | 2,000 |
2009/01/05 | 285 | 285 | 285 | 285 | 4,000 |