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 |
---|---|---|---|---|---|
2012/12/28 | 337 | 337 | 337 | 337 | 10,000 |
2012/12/27 | 337 | 337 | 337 | 337 | 12,000 |
2012/12/26 | 336 | 337 | 336 | 337 | 10,000 |
2012/12/25 | 337 | 337 | 337 | 337 | 2,000 |
2012/12/21 | 337 | 337 | 336 | 337 | 11,000 |
2012/12/20 | 337 | 337 | 336 | 337 | 7,000 |
2012/12/19 | 337 | 337 | 337 | 337 | 11,000 |
2012/12/18 | 336 | 337 | 336 | 337 | 6,000 |
2012/12/17 | 337 | 337 | 337 | 337 | 6,000 |
2012/12/14 | 337 | 337 | 337 | 337 | 5,000 |
2012/12/13 | 337 | 337 | 337 | 337 | 4,000 |
2012/12/12 | 337 | 337 | 337 | 337 | 4,000 |
2012/12/11 | 336 | 337 | 336 | 337 | 5,000 |
2012/12/10 | 336 | 338 | 336 | 336 | 10,000 |
2012/12/07 | 335 | 336 | 335 | 335 | 7,000 |
2012/12/06 | 336 | 337 | 335 | 335 | 8,000 |
2012/12/05 | 336 | 336 | 336 | 336 | 3,000 |
2012/12/04 | 336 | 336 | 336 | 336 | 5,000 |
2012/12/03 | 336 | 336 | 335 | 336 | 3,000 |
2012/11/30 | 336 | 336 | 334 | 336 | 15,000 |
2012/11/29 | 336 | 336 | 336 | 336 | 6,000 |
2012/11/28 | 336 | 336 | 336 | 336 | 1,000 |
2012/11/27 | 337 | 337 | 336 | 337 | 5,000 |
2012/11/26 | 337 | 337 | 337 | 337 | 3,000 |
2012/11/22 | 337 | 337 | 337 | 337 | 4,000 |
2012/11/21 | 337 | 337 | 337 | 337 | 3,000 |
2012/11/20 | 337 | 337 | 337 | 337 | 1,000 |
2012/11/19 | 337 | 337 | 337 | 337 | 1,000 |
2012/11/16 | 337 | 337 | 337 | 337 | 2,000 |
2012/11/15 | 338 | 338 | 337 | 337 | 8,000 |
2012/11/13 | 338 | 338 | 337 | 337 | 2,000 |
2012/11/12 | 338 | 338 | 337 | 337 | 8,000 |
2012/11/09 | 336 | 336 | 336 | 336 | 1,000 |
2012/11/08 | 338 | 338 | 338 | 338 | 1,000 |
2012/11/07 | 337 | 337 | 337 | 337 | 1,000 |
2012/11/06 | 338 | 338 | 338 | 338 | 1,000 |
2012/11/05 | 336 | 338 | 336 | 338 | 4,000 |
2012/11/02 | 336 | 336 | 336 | 336 | 3,000 |
2012/11/01 | 336 | 336 | 336 | 336 | 6,000 |
2012/10/31 | 336 | 336 | 336 | 336 | 6,000 |
2012/10/29 | 336 | 336 | 336 | 336 | 1,000 |
2012/10/24 | 338 | 338 | 336 | 336 | 2,000 |
2012/10/22 | 336 | 336 | 336 | 336 | 3,000 |
2012/10/19 | 336 | 336 | 336 | 336 | 1,000 |
2012/10/18 | 336 | 336 | 336 | 336 | 11,000 |
2012/10/17 | 336 | 336 | 336 | 336 | 1,000 |
2012/10/16 | 338 | 339 | 336 | 336 | 4,000 |
2012/10/15 | 338 | 338 | 336 | 336 | 5,000 |
2012/10/12 | 337 | 338 | 336 | 337 | 5,000 |
2012/10/11 | 339 | 339 | 336 | 337 | 6,000 |
2012/10/10 | 339 | 339 | 339 | 339 | 2,000 |
2012/10/09 | 338 | 338 | 338 | 338 | 1,000 |
2012/10/05 | 336 | 336 | 336 | 336 | 5,000 |
2012/10/04 | 338 | 338 | 336 | 336 | 3,000 |
2012/10/03 | 336 | 340 | 336 | 336 | 7,000 |
2012/10/02 | 337 | 338 | 337 | 337 | 3,000 |
2012/10/01 | 337 | 337 | 337 | 337 | 1,000 |
2012/09/28 | 337 | 337 | 337 | 337 | 2,000 |
2012/09/27 | 337 | 337 | 337 | 337 | 3,000 |
2012/09/26 | 335 | 341 | 335 | 337 | 4,000 |
2012/09/25 | 341 | 341 | 339 | 339 | 2,000 |
2012/09/24 | 337 | 342 | 334 | 334 | 18,000 |
2012/09/21 | 340 | 340 | 336 | 336 | 11,000 |
2012/09/20 | 341 | 341 | 339 | 340 | 7,000 |
2012/09/19 | 336 | 341 | 336 | 341 | 9,000 |
2012/09/18 | 340 | 340 | 335 | 336 | 27,000 |
2012/09/14 | 350 | 353 | 349 | 349 | 14,000 |
2012/09/13 | 351 | 351 | 350 | 351 | 4,000 |
2012/09/12 | 349 | 352 | 349 | 352 | 14,000 |
2012/09/11 | 349 | 350 | 349 | 349 | 5,000 |
2012/09/10 | 350 | 350 | 350 | 350 | 4,000 |
2012/09/07 | 350 | 350 | 349 | 350 | 5,000 |
2012/09/06 | 350 | 350 | 349 | 349 | 2,000 |
2012/09/05 | 351 | 351 | 350 | 350 | 4,000 |
2012/09/03 | 348 | 349 | 348 | 349 | 4,000 |
2012/08/31 | 351 | 351 | 348 | 348 | 3,000 |
2012/08/30 | 350 | 351 | 350 | 351 | 3,000 |
2012/08/29 | 350 | 351 | 350 | 351 | 3,000 |
2012/08/28 | 350 | 350 | 348 | 348 | 3,000 |
2012/08/24 | 350 | 351 | 350 | 351 | 3,000 |
2012/08/22 | 347 | 347 | 347 | 347 | 1,000 |
2012/08/21 | 347 | 347 | 347 | 347 | 2,000 |
2012/08/17 | 346 | 350 | 346 | 350 | 3,000 |
2012/08/16 | 350 | 350 | 350 | 350 | 2,000 |
2012/08/15 | 351 | 351 | 350 | 350 | 7,000 |
2012/08/14 | 351 | 351 | 349 | 350 | 4,000 |
2012/08/13 | 349 | 350 | 349 | 350 | 3,000 |
2012/08/10 | 347 | 349 | 347 | 349 | 6,000 |
2012/08/09 | 345 | 347 | 341 | 347 | 4,000 |
2012/08/08 | 347 | 349 | 347 | 349 | 2,000 |
2012/08/06 | 345 | 346 | 345 | 346 | 2,000 |
2012/08/03 | 342 | 342 | 342 | 342 | 2,000 |
2012/08/02 | 344 | 344 | 344 | 344 | 1,000 |
2012/07/31 | 341 | 341 | 341 | 341 | 2,000 |
2012/07/30 | 342 | 345 | 342 | 345 | 2,000 |
2012/07/27 | 346 | 346 | 342 | 342 | 4,000 |
2012/07/26 | 341 | 345 | 341 | 345 | 2,000 |
2012/07/25 | 341 | 341 | 341 | 341 | 2,000 |
2012/07/24 | 344 | 344 | 341 | 341 | 3,000 |
2012/07/20 | 341 | 341 | 341 | 341 | 2,000 |
2012/07/18 | 341 | 341 | 341 | 341 | 1,000 |
2012/07/17 | 340 | 344 | 340 | 341 | 11,000 |
2012/07/13 | 344 | 344 | 343 | 344 | 4,000 |
2012/07/12 | 340 | 340 | 340 | 340 | 2,000 |
2012/07/10 | 339 | 342 | 339 | 339 | 9,000 |
2012/07/06 | 340 | 340 | 339 | 339 | 2,000 |
2012/07/05 | 341 | 341 | 339 | 340 | 8,000 |
2012/07/04 | 339 | 342 | 339 | 342 | 2,000 |
2012/07/03 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/29 | 338 | 338 | 336 | 336 | 4,000 |
2012/06/28 | 336 | 337 | 336 | 337 | 2,000 |
2012/06/27 | 336 | 336 | 336 | 336 | 2,000 |
2012/06/26 | 338 | 338 | 338 | 338 | 1,000 |
2012/06/20 | 336 | 336 | 336 | 336 | 2,000 |
2012/06/19 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/18 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/15 | 337 | 337 | 337 | 337 | 4,000 |
2012/06/14 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/13 | 335 | 335 | 335 | 335 | 1,000 |
2012/06/12 | 335 | 335 | 335 | 335 | 4,000 |
2012/06/11 | 335 | 335 | 335 | 335 | 1,000 |
2012/06/08 | 335 | 335 | 335 | 335 | 2,000 |
2012/06/07 | 335 | 335 | 335 | 335 | 15,000 |
2012/06/06 | 334 | 334 | 334 | 334 | 2,000 |
2012/06/05 | 338 | 338 | 338 | 338 | 1,000 |
2012/06/04 | 336 | 339 | 336 | 336 | 8,000 |
2012/06/01 | 336 | 336 | 336 | 336 | 1,000 |
2012/05/31 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/30 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/29 | 331 | 335 | 331 | 335 | 6,000 |
2012/05/28 | 333 | 333 | 333 | 333 | 1,000 |
2012/05/25 | 333 | 333 | 333 | 333 | 1,000 |
2012/05/24 | 333 | 333 | 333 | 333 | 2,000 |
2012/05/23 | 331 | 331 | 331 | 331 | 2,000 |
2012/05/22 | 331 | 332 | 331 | 331 | 5,000 |
2012/05/21 | 331 | 331 | 331 | 331 | 3,000 |
2012/05/18 | 330 | 330 | 330 | 330 | 1,000 |
2012/05/17 | 332 | 332 | 332 | 332 | 3,000 |
2012/05/16 | 333 | 335 | 333 | 335 | 5,000 |
2012/05/15 | 332 | 333 | 332 | 333 | 8,000 |
2012/05/14 | 334 | 334 | 333 | 333 | 4,000 |
2012/05/11 | 334 | 334 | 333 | 333 | 6,000 |
2012/05/10 | 336 | 336 | 336 | 336 | 4,000 |
2012/05/09 | 335 | 335 | 334 | 334 | 7,000 |
2012/05/08 | 335 | 335 | 335 | 335 | 9,000 |
2012/05/07 | 338 | 338 | 335 | 335 | 10,000 |
2012/05/02 | 335 | 339 | 335 | 339 | 3,000 |
2012/05/01 | 335 | 335 | 335 | 335 | 3,000 |
2012/04/27 | 336 | 338 | 335 | 338 | 5,000 |
2012/04/26 | 336 | 336 | 336 | 336 | 1,000 |
2012/04/25 | 339 | 339 | 339 | 339 | 1,000 |
2012/04/24 | 335 | 335 | 335 | 335 | 4,000 |
2012/04/20 | 337 | 340 | 337 | 340 | 2,000 |
2012/04/19 | 337 | 337 | 335 | 335 | 3,000 |
2012/04/18 | 337 | 337 | 337 | 337 | 4,000 |
2012/04/17 | 338 | 338 | 337 | 337 | 2,000 |
2012/04/16 | 346 | 346 | 346 | 346 | 6,000 |
2012/04/13 | 338 | 339 | 338 | 339 | 2,000 |
2012/04/12 | 336 | 336 | 336 | 336 | 1,000 |
2012/04/11 | 334 | 334 | 334 | 334 | 2,000 |
2012/04/10 | 335 | 335 | 335 | 335 | 1,000 |
2012/04/06 | 333 | 333 | 333 | 333 | 1,000 |
2012/04/05 | 333 | 334 | 333 | 334 | 2,000 |
2012/04/02 | 333 | 333 | 333 | 333 | 1,000 |
2012/03/30 | 333 | 333 | 333 | 333 | 2,000 |
2012/03/28 | 332 | 335 | 332 | 335 | 4,000 |
2012/03/27 | 334 | 336 | 333 | 336 | 6,000 |
2012/03/26 | 335 | 335 | 335 | 335 | 5,000 |
2012/03/23 | 336 | 336 | 336 | 336 | 2,000 |
2012/03/22 | 338 | 338 | 338 | 338 | 4,000 |
2012/03/21 | 334 | 337 | 334 | 337 | 2,000 |
2012/03/19 | 335 | 338 | 335 | 338 | 11,000 |
2012/03/16 | 340 | 340 | 332 | 332 | 11,000 |
2012/03/15 | 336 | 343 | 333 | 335 | 26,000 |
2012/03/14 | 353 | 356 | 353 | 356 | 16,000 |
2012/03/13 | 350 | 351 | 350 | 351 | 6,000 |
2012/03/12 | 349 | 352 | 347 | 350 | 9,000 |
2012/03/09 | 346 | 347 | 346 | 347 | 4,000 |
2012/03/08 | 345 | 345 | 345 | 345 | 1,000 |
2012/03/07 | 345 | 345 | 345 | 345 | 2,000 |
2012/03/06 | 346 | 348 | 346 | 348 | 7,000 |
2012/03/05 | 345 | 346 | 345 | 346 | 4,000 |
2012/03/02 | 343 | 345 | 343 | 345 | 5,000 |
2012/03/01 | 343 | 344 | 343 | 344 | 3,000 |
2012/02/29 | 345 | 345 | 344 | 345 | 4,000 |
2012/02/28 | 344 | 345 | 344 | 345 | 5,000 |
2012/02/27 | 342 | 344 | 342 | 344 | 5,000 |
2012/02/24 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/23 | 340 | 341 | 339 | 341 | 7,000 |
2012/02/22 | 340 | 340 | 340 | 340 | 2,000 |
2012/02/21 | 337 | 337 | 337 | 337 | 1,000 |
2012/02/20 | 336 | 336 | 336 | 336 | 1,000 |
2012/02/16 | 340 | 340 | 336 | 336 | 2,000 |
2012/02/15 | 340 | 341 | 340 | 341 | 9,000 |
2012/02/14 | 339 | 339 | 338 | 339 | 8,000 |
2012/02/13 | 338 | 338 | 338 | 338 | 2,000 |
2012/02/10 | 338 | 338 | 338 | 338 | 4,000 |
2012/02/09 | 335 | 335 | 335 | 335 | 2,000 |
2012/02/08 | 338 | 338 | 338 | 338 | 1,000 |
2012/02/07 | 338 | 338 | 338 | 338 | 3,000 |
2012/02/06 | 335 | 337 | 335 | 337 | 3,000 |
2012/02/03 | 335 | 337 | 335 | 337 | 3,000 |
2012/02/02 | 335 | 335 | 335 | 335 | 2,000 |
2012/02/01 | 336 | 336 | 336 | 336 | 2,000 |
2012/01/31 | 335 | 335 | 335 | 335 | 1,000 |
2012/01/30 | 331 | 335 | 331 | 335 | 4,000 |
2012/01/27 | 333 | 333 | 333 | 333 | 1,000 |
2012/01/26 | 332 | 332 | 332 | 332 | 1,000 |
2012/01/24 | 332 | 335 | 330 | 330 | 9,000 |
2012/01/23 | 332 | 332 | 332 | 332 | 1,000 |
2012/01/20 | 330 | 330 | 330 | 330 | 2,000 |
2012/01/19 | 330 | 331 | 330 | 330 | 4,000 |
2012/01/18 | 330 | 330 | 330 | 330 | 2,000 |
2012/01/16 | 334 | 334 | 334 | 334 | 7,000 |
2012/01/13 | 333 | 333 | 331 | 331 | 4,000 |
2012/01/12 | 330 | 330 | 330 | 330 | 4,000 |
2012/01/11 | 335 | 335 | 329 | 329 | 4,000 |
2012/01/10 | 331 | 331 | 329 | 329 | 4,000 |
2012/01/06 | 330 | 330 | 330 | 330 | 5,000 |
2012/01/05 | 344 | 344 | 328 | 336 | 8,000 |
2012/01/04 | 328 | 328 | 328 | 328 | 1,000 |