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 |
|---|---|---|---|---|---|
| 2013/12/30 | 390 | 396 | 390 | 395 | 11,000 |
| 2013/12/27 | 391 | 391 | 387 | 387 | 5,000 |
| 2013/12/26 | 382 | 388 | 382 | 388 | 10,000 |
| 2013/12/25 | 379 | 380 | 378 | 378 | 28,000 |
| 2013/12/24 | 380 | 381 | 379 | 379 | 24,000 |
| 2013/12/20 | 383 | 383 | 380 | 380 | 17,000 |
| 2013/12/19 | 383 | 383 | 381 | 381 | 7,000 |
| 2013/12/18 | 380 | 381 | 380 | 381 | 8,000 |
| 2013/12/17 | 380 | 382 | 380 | 382 | 7,000 |
| 2013/12/16 | 382 | 383 | 380 | 380 | 12,000 |
| 2013/12/13 | 378 | 380 | 378 | 380 | 4,000 |
| 2013/12/12 | 378 | 380 | 378 | 378 | 4,000 |
| 2013/12/11 | 380 | 380 | 379 | 379 | 4,000 |
| 2013/12/10 | 378 | 380 | 378 | 379 | 6,000 |
| 2013/12/09 | 379 | 379 | 378 | 378 | 5,000 |
| 2013/12/05 | 379 | 379 | 379 | 379 | 5,000 |
| 2013/12/04 | 379 | 379 | 378 | 379 | 4,000 |
| 2013/12/03 | 378 | 378 | 376 | 378 | 11,000 |
| 2013/12/02 | 375 | 378 | 375 | 378 | 7,000 |
| 2013/11/29 | 374 | 376 | 374 | 376 | 4,000 |
| 2013/11/28 | 377 | 377 | 377 | 377 | 6,000 |
| 2013/11/27 | 376 | 376 | 376 | 376 | 3,000 |
| 2013/11/26 | 374 | 374 | 374 | 374 | 4,000 |
| 2013/11/25 | 375 | 375 | 374 | 374 | 5,000 |
| 2013/11/22 | 375 | 376 | 375 | 375 | 5,000 |
| 2013/11/21 | 375 | 375 | 375 | 375 | 2,000 |
| 2013/11/20 | 375 | 375 | 375 | 375 | 2,000 |
| 2013/11/19 | 374 | 376 | 373 | 374 | 9,000 |
| 2013/11/18 | 377 | 377 | 376 | 376 | 12,000 |
| 2013/11/15 | 378 | 378 | 375 | 378 | 6,000 |
| 2013/11/14 | 378 | 379 | 378 | 379 | 3,000 |
| 2013/11/13 | 378 | 378 | 374 | 378 | 7,000 |
| 2013/11/12 | 372 | 375 | 372 | 372 | 5,000 |
| 2013/11/11 | 377 | 378 | 371 | 371 | 6,000 |
| 2013/11/08 | 377 | 377 | 370 | 376 | 8,000 |
| 2013/11/07 | 376 | 376 | 376 | 376 | 1,000 |
| 2013/11/06 | 366 | 375 | 366 | 372 | 28,000 |
| 2013/11/05 | 373 | 375 | 373 | 373 | 10,000 |
| 2013/11/01 | 378 | 378 | 375 | 375 | 3,000 |
| 2013/10/31 | 374 | 374 | 374 | 374 | 4,000 |
| 2013/10/30 | 378 | 378 | 374 | 374 | 2,000 |
| 2013/10/29 | 375 | 375 | 374 | 374 | 3,000 |
| 2013/10/28 | 374 | 375 | 374 | 375 | 2,000 |
| 2013/10/25 | 378 | 378 | 374 | 374 | 2,000 |
| 2013/10/24 | 371 | 377 | 371 | 377 | 4,000 |
| 2013/10/23 | 375 | 375 | 375 | 375 | 3,000 |
| 2013/10/22 | 370 | 370 | 370 | 370 | 8,000 |
| 2013/10/21 | 376 | 376 | 373 | 376 | 5,000 |
| 2013/10/18 | 377 | 377 | 372 | 372 | 6,000 |
| 2013/10/17 | 376 | 376 | 372 | 372 | 4,000 |
| 2013/10/16 | 371 | 372 | 371 | 372 | 4,000 |
| 2013/10/15 | 375 | 375 | 372 | 372 | 6,000 |
| 2013/10/11 | 374 | 374 | 371 | 374 | 6,000 |
| 2013/10/10 | 371 | 371 | 370 | 370 | 2,000 |
| 2013/10/09 | 370 | 371 | 369 | 369 | 6,000 |
| 2013/10/08 | 371 | 371 | 370 | 370 | 6,000 |
| 2013/10/07 | 371 | 371 | 371 | 371 | 3,000 |
| 2013/10/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/10/03 | 373 | 373 | 373 | 373 | 2,000 |
| 2013/10/02 | 375 | 375 | 372 | 372 | 7,000 |
| 2013/10/01 | 377 | 378 | 373 | 373 | 6,000 |
| 2013/09/30 | 375 | 375 | 375 | 375 | 6,000 |
| 2013/09/27 | 379 | 379 | 378 | 378 | 3,000 |
| 2013/09/25 | 380 | 380 | 379 | 379 | 4,000 |
| 2013/09/24 | 381 | 381 | 380 | 380 | 6,000 |
| 2013/09/20 | 380 | 381 | 379 | 381 | 4,000 |
| 2013/09/19 | 381 | 382 | 380 | 380 | 14,000 |
| 2013/09/18 | 377 | 382 | 370 | 381 | 37,000 |
| 2013/09/17 | 399 | 403 | 397 | 403 | 34,000 |
| 2013/09/13 | 396 | 397 | 395 | 397 | 19,000 |
| 2013/09/12 | 396 | 396 | 395 | 396 | 13,000 |
| 2013/09/11 | 390 | 397 | 390 | 397 | 15,000 |
| 2013/09/10 | 386 | 389 | 386 | 389 | 11,000 |
| 2013/09/09 | 382 | 386 | 381 | 381 | 4,000 |
| 2013/09/06 | 384 | 387 | 380 | 380 | 15,000 |
| 2013/09/05 | 383 | 384 | 381 | 384 | 6,000 |
| 2013/09/04 | 380 | 381 | 380 | 381 | 7,000 |
| 2013/09/03 | 379 | 380 | 377 | 380 | 5,000 |
| 2013/09/02 | 378 | 392 | 378 | 379 | 25,000 |
| 2013/08/30 | 378 | 378 | 378 | 378 | 3,000 |
| 2013/08/29 | 374 | 378 | 374 | 378 | 4,000 |
| 2013/08/28 | 374 | 374 | 374 | 374 | 4,000 |
| 2013/08/27 | 379 | 379 | 375 | 376 | 7,000 |
| 2013/08/26 | 375 | 375 | 375 | 375 | 6,000 |
| 2013/08/23 | 375 | 375 | 375 | 375 | 2,000 |
| 2013/08/22 | 372 | 372 | 372 | 372 | 2,000 |
| 2013/08/21 | 374 | 374 | 374 | 374 | 4,000 |
| 2013/08/20 | 374 | 374 | 374 | 374 | 4,000 |
| 2013/08/19 | 373 | 374 | 372 | 372 | 3,000 |
| 2013/08/16 | 375 | 375 | 372 | 372 | 8,000 |
| 2013/08/15 | 375 | 375 | 373 | 373 | 6,000 |
| 2013/08/14 | 373 | 374 | 373 | 374 | 3,000 |
| 2013/08/13 | 374 | 375 | 373 | 375 | 4,000 |
| 2013/08/12 | 374 | 374 | 373 | 373 | 5,000 |
| 2013/08/09 | 374 | 374 | 373 | 373 | 4,000 |
| 2013/08/08 | 374 | 374 | 374 | 374 | 1,000 |
| 2013/08/07 | 371 | 371 | 370 | 370 | 2,000 |
| 2013/08/06 | 372 | 372 | 371 | 371 | 3,000 |
| 2013/08/05 | 372 | 372 | 372 | 372 | 3,000 |
| 2013/08/02 | 370 | 370 | 369 | 369 | 3,000 |
| 2013/08/01 | 373 | 373 | 367 | 367 | 5,000 |
| 2013/07/31 | 368 | 368 | 368 | 368 | 1,000 |
| 2013/07/30 | 366 | 366 | 365 | 365 | 3,000 |
| 2013/07/29 | 368 | 368 | 367 | 367 | 4,000 |
| 2013/07/26 | 370 | 370 | 367 | 367 | 5,000 |
| 2013/07/25 | 370 | 370 | 368 | 368 | 5,000 |
| 2013/07/24 | 372 | 372 | 370 | 370 | 3,000 |
| 2013/07/23 | 369 | 372 | 369 | 371 | 10,000 |
| 2013/07/22 | 365 | 370 | 365 | 370 | 2,000 |
| 2013/07/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2013/07/18 | 370 | 370 | 365 | 365 | 4,000 |
| 2013/07/17 | 365 | 368 | 365 | 368 | 2,000 |
| 2013/07/16 | 368 | 376 | 368 | 370 | 10,000 |
| 2013/07/12 | 361 | 363 | 360 | 360 | 7,000 |
| 2013/07/11 | 360 | 360 | 360 | 360 | 4,000 |
| 2013/07/10 | 359 | 360 | 359 | 360 | 3,000 |
| 2013/07/09 | 359 | 359 | 359 | 359 | 2,000 |
| 2013/07/08 | 358 | 358 | 357 | 358 | 6,000 |
| 2013/07/05 | 356 | 356 | 353 | 355 | 6,000 |
| 2013/07/03 | 357 | 357 | 356 | 356 | 2,000 |
| 2013/07/02 | 355 | 357 | 355 | 356 | 8,000 |
| 2013/07/01 | 353 | 355 | 353 | 355 | 11,000 |
| 2013/06/28 | 351 | 352 | 351 | 351 | 7,000 |
| 2013/06/27 | 350 | 352 | 350 | 352 | 3,000 |
| 2013/06/26 | 352 | 352 | 350 | 350 | 7,000 |
| 2013/06/25 | 352 | 352 | 351 | 351 | 2,000 |
| 2013/06/24 | 352 | 353 | 351 | 351 | 6,000 |
| 2013/06/21 | 351 | 351 | 351 | 351 | 2,000 |
| 2013/06/20 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/06/18 | 351 | 352 | 351 | 352 | 4,000 |
| 2013/06/17 | 352 | 352 | 352 | 352 | 4,000 |
| 2013/06/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/06/12 | 351 | 351 | 351 | 351 | 2,000 |
| 2013/06/11 | 350 | 350 | 350 | 350 | 4,000 |
| 2013/06/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2013/06/07 | 347 | 347 | 345 | 345 | 8,000 |
| 2013/06/06 | 347 | 350 | 347 | 350 | 8,000 |
| 2013/06/05 | 348 | 349 | 348 | 349 | 3,000 |
| 2013/06/04 | 350 | 350 | 348 | 348 | 6,000 |
| 2013/06/03 | 349 | 349 | 348 | 348 | 7,000 |
| 2013/05/30 | 348 | 352 | 348 | 351 | 4,000 |
| 2013/05/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2013/05/28 | 350 | 350 | 348 | 348 | 11,000 |
| 2013/05/27 | 350 | 350 | 349 | 350 | 4,000 |
| 2013/05/24 | 349 | 350 | 349 | 350 | 7,000 |
| 2013/05/23 | 351 | 353 | 350 | 350 | 8,000 |
| 2013/05/22 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/05/21 | 352 | 352 | 352 | 352 | 2,000 |
| 2013/05/20 | 351 | 353 | 351 | 353 | 5,000 |
| 2013/05/16 | 351 | 352 | 347 | 351 | 13,000 |
| 2013/05/15 | 352 | 352 | 350 | 352 | 11,000 |
| 2013/05/14 | 350 | 350 | 350 | 350 | 8,000 |
| 2013/05/13 | 348 | 350 | 348 | 350 | 7,000 |
| 2013/05/10 | 347 | 349 | 347 | 348 | 9,000 |
| 2013/05/09 | 347 | 347 | 346 | 346 | 3,000 |
| 2013/05/08 | 348 | 348 | 346 | 346 | 3,000 |
| 2013/05/07 | 348 | 348 | 345 | 348 | 14,000 |
| 2013/05/02 | 345 | 345 | 344 | 345 | 10,000 |
| 2013/05/01 | 344 | 344 | 343 | 343 | 9,000 |
| 2013/04/30 | 342 | 344 | 342 | 344 | 5,000 |
| 2013/04/26 | 343 | 343 | 341 | 341 | 16,000 |
| 2013/04/25 | 342 | 342 | 342 | 342 | 1,000 |
| 2013/04/24 | 345 | 345 | 345 | 345 | 3,000 |
| 2013/04/23 | 344 | 344 | 343 | 343 | 2,000 |
| 2013/04/22 | 342 | 342 | 342 | 342 | 1,000 |
| 2013/04/19 | 342 | 342 | 341 | 341 | 7,000 |
| 2013/04/18 | 345 | 345 | 345 | 345 | 6,000 |
| 2013/04/17 | 344 | 344 | 343 | 343 | 6,000 |
| 2013/04/16 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/04/15 | 343 | 343 | 341 | 343 | 9,000 |
| 2013/04/12 | 342 | 343 | 342 | 342 | 6,000 |
| 2013/04/11 | 340 | 342 | 340 | 340 | 4,000 |
| 2013/04/10 | 343 | 343 | 340 | 340 | 4,000 |
| 2013/04/09 | 343 | 343 | 341 | 341 | 7,000 |
| 2013/04/08 | 343 | 343 | 342 | 342 | 4,000 |
| 2013/04/05 | 343 | 343 | 342 | 343 | 5,000 |
| 2013/04/04 | 339 | 339 | 339 | 339 | 1,000 |
| 2013/04/03 | 338 | 341 | 338 | 340 | 11,000 |
| 2013/04/02 | 339 | 339 | 339 | 339 | 4,000 |
| 2013/04/01 | 340 | 341 | 339 | 339 | 5,000 |
| 2013/03/29 | 339 | 341 | 339 | 341 | 4,000 |
| 2013/03/28 | 340 | 340 | 338 | 338 | 17,000 |
| 2013/03/27 | 340 | 342 | 340 | 340 | 5,000 |
| 2013/03/26 | 344 | 344 | 340 | 340 | 10,000 |
| 2013/03/25 | 343 | 344 | 343 | 344 | 15,000 |
| 2013/03/22 | 340 | 343 | 340 | 343 | 8,000 |
| 2013/03/21 | 342 | 343 | 340 | 341 | 9,000 |
| 2013/03/19 | 340 | 341 | 338 | 339 | 12,000 |
| 2013/03/18 | 338 | 340 | 338 | 339 | 21,000 |
| 2013/03/15 | 340 | 340 | 337 | 337 | 49,000 |
| 2013/03/14 | 351 | 351 | 349 | 351 | 21,000 |
| 2013/03/13 | 351 | 352 | 348 | 351 | 32,000 |
| 2013/03/12 | 354 | 354 | 351 | 351 | 29,000 |
| 2013/03/11 | 352 | 353 | 351 | 353 | 18,000 |
| 2013/03/08 | 349 | 350 | 348 | 350 | 12,000 |
| 2013/03/07 | 349 | 350 | 348 | 348 | 18,000 |
| 2013/03/06 | 346 | 349 | 346 | 348 | 14,000 |
| 2013/03/05 | 345 | 346 | 345 | 346 | 12,000 |
| 2013/03/04 | 343 | 345 | 343 | 345 | 11,000 |
| 2013/03/01 | 344 | 344 | 343 | 343 | 6,000 |
| 2013/02/28 | 344 | 345 | 343 | 344 | 15,000 |
| 2013/02/27 | 344 | 345 | 344 | 344 | 19,000 |
| 2013/02/26 | 343 | 345 | 343 | 344 | 8,000 |
| 2013/02/25 | 343 | 345 | 343 | 344 | 9,000 |
| 2013/02/22 | 343 | 344 | 342 | 342 | 8,000 |
| 2013/02/21 | 343 | 344 | 343 | 343 | 10,000 |
| 2013/02/20 | 344 | 344 | 343 | 343 | 9,000 |
| 2013/02/19 | 342 | 344 | 342 | 342 | 8,000 |
| 2013/02/18 | 343 | 343 | 342 | 342 | 7,000 |
| 2013/02/15 | 344 | 346 | 343 | 343 | 14,000 |
| 2013/02/14 | 344 | 346 | 344 | 344 | 7,000 |
| 2013/02/13 | 344 | 346 | 344 | 344 | 13,000 |
| 2013/02/12 | 344 | 346 | 343 | 344 | 12,000 |
| 2013/02/08 | 345 | 345 | 343 | 343 | 13,000 |
| 2013/02/07 | 343 | 345 | 343 | 343 | 8,000 |
| 2013/02/06 | 343 | 345 | 343 | 343 | 10,000 |
| 2013/02/05 | 343 | 343 | 342 | 343 | 20,000 |
| 2013/02/04 | 343 | 343 | 342 | 343 | 22,000 |
| 2013/02/01 | 342 | 343 | 341 | 343 | 11,000 |
| 2013/01/31 | 341 | 343 | 341 | 341 | 7,000 |
| 2013/01/30 | 341 | 342 | 341 | 341 | 10,000 |
| 2013/01/29 | 341 | 341 | 341 | 341 | 5,000 |
| 2013/01/28 | 341 | 342 | 341 | 341 | 10,000 |
| 2013/01/25 | 342 | 342 | 340 | 341 | 11,000 |
| 2013/01/24 | 342 | 342 | 340 | 341 | 14,000 |
| 2013/01/23 | 342 | 343 | 341 | 341 | 21,000 |
| 2013/01/22 | 342 | 342 | 342 | 342 | 8,000 |
| 2013/01/21 | 342 | 343 | 342 | 342 | 9,000 |
| 2013/01/18 | 341 | 343 | 341 | 341 | 8,000 |
| 2013/01/17 | 342 | 342 | 341 | 341 | 7,000 |
| 2013/01/16 | 343 | 343 | 342 | 342 | 8,000 |
| 2013/01/15 | 343 | 343 | 342 | 342 | 16,000 |
| 2013/01/11 | 339 | 344 | 339 | 343 | 15,000 |
| 2013/01/10 | 338 | 339 | 338 | 339 | 20,000 |
| 2013/01/09 | 337 | 337 | 337 | 337 | 11,000 |
| 2013/01/08 | 337 | 337 | 336 | 337 | 15,000 |
| 2013/01/07 | 337 | 337 | 336 | 337 | 23,000 |
| 2013/01/04 | 337 | 337 | 336 | 337 | 13,000 |