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 |
---|---|---|---|---|---|
2014/12/30 | 500 | 500 | 498 | 498 | 19,000 |
2014/12/29 | 495 | 499 | 495 | 499 | 10,000 |
2014/12/26 | 498 | 498 | 495 | 495 | 9,000 |
2014/12/25 | 496 | 498 | 496 | 498 | 7,000 |
2014/12/24 | 496 | 498 | 496 | 497 | 3,000 |
2014/12/22 | 500 | 500 | 496 | 498 | 13,000 |
2014/12/19 | 496 | 499 | 496 | 496 | 6,000 |
2014/12/18 | 495 | 496 | 495 | 496 | 3,000 |
2014/12/17 | 497 | 497 | 497 | 497 | 4,000 |
2014/12/16 | 499 | 499 | 494 | 498 | 4,000 |
2014/12/15 | 500 | 500 | 496 | 498 | 8,000 |
2014/12/12 | 490 | 500 | 490 | 500 | 11,000 |
2014/12/10 | 490 | 490 | 486 | 486 | 6,000 |
2014/12/09 | 485 | 489 | 485 | 489 | 6,000 |
2014/12/08 | 484 | 488 | 484 | 484 | 4,000 |
2014/12/05 | 488 | 488 | 484 | 484 | 7,000 |
2014/12/04 | 483 | 485 | 483 | 483 | 4,000 |
2014/12/03 | 483 | 483 | 483 | 483 | 1,000 |
2014/12/02 | 488 | 488 | 482 | 482 | 6,000 |
2014/12/01 | 482 | 488 | 481 | 481 | 7,000 |
2014/11/26 | 489 | 489 | 480 | 480 | 16,000 |
2014/11/25 | 483 | 486 | 483 | 486 | 9,000 |
2014/11/21 | 480 | 482 | 480 | 481 | 6,000 |
2014/11/20 | 477 | 480 | 475 | 475 | 10,000 |
2014/11/19 | 476 | 478 | 476 | 476 | 7,000 |
2014/11/18 | 474 | 478 | 474 | 478 | 9,000 |
2014/11/17 | 476 | 476 | 474 | 474 | 9,000 |
2014/11/14 | 475 | 475 | 473 | 475 | 5,000 |
2014/11/13 | 475 | 475 | 471 | 475 | 11,000 |
2014/11/12 | 470 | 475 | 470 | 475 | 7,000 |
2014/11/11 | 468 | 470 | 468 | 470 | 2,000 |
2014/11/10 | 470 | 475 | 468 | 468 | 22,000 |
2014/11/07 | 470 | 470 | 470 | 470 | 4,000 |
2014/11/06 | 470 | 470 | 468 | 468 | 4,000 |
2014/11/05 | 470 | 470 | 466 | 470 | 23,000 |
2014/11/04 | 467 | 470 | 467 | 467 | 15,000 |
2014/10/31 | 469 | 471 | 467 | 467 | 20,000 |
2014/10/29 | 468 | 469 | 468 | 469 | 8,000 |
2014/10/28 | 465 | 468 | 465 | 468 | 11,000 |
2014/10/27 | 463 | 466 | 463 | 466 | 27,000 |
2014/10/24 | 461 | 463 | 461 | 463 | 6,000 |
2014/10/23 | 460 | 460 | 460 | 460 | 2,000 |
2014/10/22 | 461 | 461 | 460 | 460 | 5,000 |
2014/10/21 | 462 | 462 | 461 | 461 | 6,000 |
2014/10/20 | 460 | 461 | 460 | 461 | 7,000 |
2014/10/17 | 456 | 456 | 452 | 452 | 15,000 |
2014/10/16 | 456 | 462 | 455 | 455 | 16,000 |
2014/10/15 | 464 | 464 | 464 | 464 | 3,000 |
2014/10/14 | 456 | 461 | 455 | 460 | 7,000 |
2014/10/10 | 462 | 462 | 458 | 458 | 9,000 |
2014/10/09 | 460 | 462 | 458 | 462 | 9,000 |
2014/10/08 | 465 | 465 | 460 | 461 | 10,000 |
2014/10/07 | 465 | 465 | 465 | 465 | 1,000 |
2014/10/06 | 465 | 465 | 460 | 464 | 6,000 |
2014/10/03 | 463 | 465 | 463 | 465 | 4,000 |
2014/10/02 | 459 | 462 | 457 | 457 | 6,000 |
2014/10/01 | 463 | 463 | 458 | 459 | 11,000 |
2014/09/30 | 460 | 461 | 460 | 461 | 3,000 |
2014/09/29 | 461 | 463 | 460 | 460 | 4,000 |
2014/09/26 | 460 | 460 | 460 | 460 | 4,000 |
2014/09/25 | 465 | 465 | 460 | 462 | 15,000 |
2014/09/24 | 462 | 464 | 462 | 463 | 5,000 |
2014/09/22 | 461 | 462 | 457 | 462 | 12,000 |
2014/09/19 | 458 | 461 | 458 | 458 | 14,000 |
2014/09/18 | 457 | 462 | 456 | 462 | 23,000 |
2014/09/17 | 456 | 462 | 456 | 462 | 42,000 |
2014/09/16 | 471 | 474 | 469 | 473 | 55,000 |
2014/09/12 | 470 | 472 | 470 | 472 | 23,000 |
2014/09/11 | 472 | 472 | 465 | 471 | 33,000 |
2014/09/10 | 471 | 472 | 468 | 472 | 13,000 |
2014/09/09 | 468 | 471 | 468 | 471 | 10,000 |
2014/09/08 | 466 | 469 | 465 | 469 | 19,000 |
2014/09/05 | 470 | 470 | 468 | 468 | 13,000 |
2014/09/04 | 472 | 473 | 470 | 470 | 19,000 |
2014/09/03 | 475 | 476 | 470 | 470 | 8,000 |
2014/09/02 | 476 | 478 | 475 | 477 | 15,000 |
2014/09/01 | 474 | 476 | 474 | 476 | 12,000 |
2014/08/29 | 472 | 475 | 472 | 475 | 9,000 |
2014/08/28 | 470 | 473 | 470 | 472 | 13,000 |
2014/08/27 | 470 | 470 | 468 | 469 | 8,000 |
2014/08/26 | 468 | 468 | 466 | 468 | 12,000 |
2014/08/25 | 465 | 466 | 465 | 466 | 7,000 |
2014/08/22 | 462 | 463 | 462 | 462 | 9,000 |
2014/08/21 | 462 | 464 | 462 | 464 | 3,000 |
2014/08/20 | 464 | 464 | 463 | 464 | 5,000 |
2014/08/19 | 465 | 465 | 462 | 462 | 6,000 |
2014/08/18 | 464 | 464 | 464 | 464 | 3,000 |
2014/08/15 | 460 | 464 | 460 | 464 | 11,000 |
2014/08/14 | 461 | 461 | 459 | 460 | 5,000 |
2014/08/13 | 457 | 459 | 457 | 459 | 7,000 |
2014/08/12 | 459 | 460 | 458 | 458 | 9,000 |
2014/08/11 | 460 | 461 | 459 | 459 | 10,000 |
2014/08/08 | 457 | 458 | 457 | 458 | 8,000 |
2014/08/07 | 460 | 460 | 457 | 460 | 11,000 |
2014/08/06 | 462 | 463 | 461 | 462 | 9,000 |
2014/08/05 | 463 | 463 | 461 | 462 | 8,000 |
2014/08/04 | 461 | 463 | 461 | 463 | 4,000 |
2014/08/01 | 464 | 464 | 462 | 462 | 10,000 |
2014/07/31 | 465 | 465 | 465 | 465 | 6,000 |
2014/07/30 | 466 | 466 | 465 | 465 | 13,000 |
2014/07/29 | 466 | 467 | 465 | 465 | 12,000 |
2014/07/28 | 465 | 465 | 465 | 465 | 5,000 |
2014/07/25 | 464 | 465 | 464 | 464 | 13,000 |
2014/07/24 | 463 | 465 | 463 | 463 | 13,000 |
2014/07/23 | 463 | 464 | 462 | 464 | 10,000 |
2014/07/22 | 464 | 464 | 464 | 464 | 5,000 |
2014/07/17 | 464 | 464 | 462 | 464 | 6,000 |
2014/07/16 | 462 | 464 | 461 | 463 | 7,000 |
2014/07/15 | 463 | 463 | 461 | 461 | 10,000 |
2014/07/14 | 464 | 465 | 463 | 463 | 8,000 |
2014/07/11 | 467 | 467 | 463 | 464 | 6,000 |
2014/07/10 | 469 | 469 | 465 | 465 | 6,000 |
2014/07/09 | 470 | 470 | 470 | 470 | 1,000 |
2014/07/08 | 463 | 470 | 463 | 470 | 5,000 |
2014/07/07 | 463 | 470 | 463 | 470 | 7,000 |
2014/07/04 | 470 | 470 | 464 | 464 | 16,000 |
2014/07/03 | 470 | 471 | 468 | 469 | 5,000 |
2014/07/02 | 470 | 470 | 465 | 469 | 8,000 |
2014/07/01 | 466 | 466 | 463 | 464 | 6,000 |
2014/06/30 | 466 | 466 | 460 | 463 | 9,000 |
2014/06/27 | 461 | 465 | 460 | 462 | 12,000 |
2014/06/26 | 462 | 462 | 460 | 460 | 4,000 |
2014/06/25 | 458 | 464 | 456 | 461 | 14,000 |
2014/06/24 | 452 | 453 | 451 | 453 | 10,000 |
2014/06/23 | 455 | 455 | 454 | 454 | 4,000 |
2014/06/20 | 455 | 455 | 451 | 451 | 5,000 |
2014/06/19 | 445 | 450 | 445 | 449 | 15,000 |
2014/06/18 | 448 | 448 | 445 | 445 | 6,000 |
2014/06/17 | 447 | 448 | 447 | 448 | 2,000 |
2014/06/16 | 449 | 450 | 448 | 448 | 9,000 |
2014/06/13 | 450 | 450 | 449 | 449 | 6,000 |
2014/06/12 | 445 | 449 | 445 | 449 | 11,000 |
2014/06/11 | 448 | 448 | 446 | 446 | 6,000 |
2014/06/10 | 444 | 445 | 444 | 445 | 2,000 |
2014/06/09 | 445 | 445 | 442 | 442 | 5,000 |
2014/06/06 | 443 | 443 | 441 | 441 | 13,000 |
2014/06/05 | 443 | 443 | 440 | 443 | 12,000 |
2014/06/04 | 442 | 442 | 441 | 441 | 10,000 |
2014/06/03 | 442 | 443 | 442 | 442 | 8,000 |
2014/06/02 | 443 | 443 | 442 | 442 | 4,000 |
2014/05/30 | 442 | 447 | 442 | 443 | 4,000 |
2014/05/29 | 444 | 447 | 442 | 442 | 5,000 |
2014/05/28 | 445 | 445 | 444 | 444 | 7,000 |
2014/05/27 | 441 | 445 | 441 | 445 | 6,000 |
2014/05/26 | 445 | 445 | 441 | 441 | 6,000 |
2014/05/23 | 442 | 442 | 442 | 442 | 2,000 |
2014/05/22 | 442 | 442 | 442 | 442 | 4,000 |
2014/05/21 | 442 | 442 | 442 | 442 | 2,000 |
2014/05/20 | 443 | 446 | 443 | 443 | 6,000 |
2014/05/19 | 450 | 450 | 450 | 450 | 3,000 |
2014/05/16 | 444 | 444 | 444 | 444 | 5,000 |
2014/05/15 | 447 | 448 | 446 | 448 | 8,000 |
2014/05/14 | 445 | 445 | 444 | 444 | 5,000 |
2014/05/13 | 442 | 443 | 438 | 443 | 7,000 |
2014/05/12 | 440 | 443 | 440 | 442 | 16,000 |
2014/05/09 | 437 | 440 | 437 | 437 | 6,000 |
2014/05/08 | 438 | 438 | 436 | 436 | 4,000 |
2014/05/07 | 438 | 438 | 434 | 438 | 10,000 |
2014/05/02 | 438 | 440 | 438 | 438 | 5,000 |
2014/05/01 | 432 | 438 | 432 | 438 | 6,000 |
2014/04/30 | 434 | 434 | 431 | 432 | 4,000 |
2014/04/28 | 436 | 436 | 436 | 436 | 1,000 |
2014/04/24 | 428 | 428 | 428 | 428 | 3,000 |
2014/04/23 | 428 | 432 | 428 | 432 | 4,000 |
2014/04/22 | 430 | 430 | 428 | 428 | 6,000 |
2014/04/21 | 438 | 439 | 431 | 432 | 7,000 |
2014/04/18 | 448 | 448 | 440 | 440 | 3,000 |
2014/04/15 | 445 | 449 | 445 | 449 | 7,000 |
2014/04/14 | 425 | 425 | 424 | 425 | 5,000 |
2014/04/11 | 427 | 427 | 427 | 427 | 1,000 |
2014/04/10 | 430 | 435 | 430 | 435 | 4,000 |
2014/04/09 | 439 | 439 | 423 | 423 | 5,000 |
2014/04/08 | 434 | 440 | 434 | 440 | 4,000 |
2014/04/07 | 434 | 435 | 434 | 435 | 3,000 |
2014/04/04 | 434 | 434 | 434 | 434 | 2,000 |
2014/04/03 | 434 | 438 | 427 | 434 | 7,000 |
2014/04/02 | 430 | 434 | 430 | 434 | 5,000 |
2014/04/01 | 427 | 430 | 424 | 430 | 7,000 |
2014/03/31 | 418 | 418 | 415 | 415 | 4,000 |
2014/03/28 | 405 | 415 | 405 | 415 | 10,000 |
2014/03/27 | 415 | 415 | 409 | 410 | 6,000 |
2014/03/26 | 422 | 422 | 415 | 415 | 12,000 |
2014/03/25 | 420 | 422 | 420 | 422 | 7,000 |
2014/03/24 | 433 | 435 | 425 | 425 | 11,000 |
2014/03/20 | 440 | 441 | 432 | 432 | 8,000 |
2014/03/19 | 447 | 447 | 436 | 440 | 8,000 |
2014/03/18 | 443 | 443 | 430 | 435 | 21,000 |
2014/03/17 | 456 | 470 | 453 | 453 | 40,000 |
2014/03/14 | 467 | 467 | 460 | 462 | 27,000 |
2014/03/13 | 467 | 468 | 467 | 467 | 15,000 |
2014/03/12 | 470 | 470 | 465 | 469 | 10,000 |
2014/03/11 | 469 | 470 | 469 | 470 | 7,000 |
2014/03/10 | 460 | 469 | 458 | 469 | 17,000 |
2014/03/07 | 462 | 466 | 459 | 466 | 11,000 |
2014/03/06 | 455 | 468 | 455 | 456 | 16,000 |
2014/03/05 | 451 | 459 | 447 | 459 | 24,000 |
2014/03/04 | 446 | 450 | 445 | 448 | 14,000 |
2014/03/03 | 444 | 444 | 440 | 443 | 13,000 |
2014/02/28 | 440 | 448 | 440 | 440 | 20,000 |
2014/02/27 | 434 | 436 | 434 | 436 | 5,000 |
2014/02/26 | 437 | 437 | 435 | 435 | 13,000 |
2014/02/25 | 430 | 433 | 430 | 433 | 5,000 |
2014/02/24 | 436 | 440 | 430 | 430 | 24,000 |
2014/02/21 | 434 | 434 | 434 | 434 | 6,000 |
2014/02/20 | 434 | 434 | 429 | 429 | 7,000 |
2014/02/19 | 425 | 429 | 425 | 429 | 11,000 |
2014/02/18 | 424 | 425 | 418 | 425 | 30,000 |
2014/02/17 | 429 | 429 | 414 | 424 | 56,000 |
2014/02/14 | 435 | 438 | 427 | 431 | 56,000 |
2014/02/13 | 438 | 447 | 430 | 430 | 63,000 |
2014/02/12 | 480 | 480 | 432 | 446 | 239,000 |
2014/02/10 | 510 | 510 | 505 | 506 | 25,000 |
2014/02/07 | 500 | 504 | 498 | 503 | 35,000 |
2014/02/06 | 498 | 498 | 495 | 495 | 8,000 |
2014/02/05 | 485 | 496 | 485 | 493 | 18,000 |
2014/02/04 | 492 | 492 | 485 | 485 | 39,000 |
2014/02/03 | 499 | 500 | 496 | 496 | 44,000 |
2014/01/31 | 500 | 505 | 500 | 501 | 41,000 |
2014/01/30 | 501 | 504 | 500 | 500 | 58,000 |
2014/01/29 | 502 | 508 | 502 | 504 | 47,000 |
2014/01/28 | 502 | 505 | 502 | 503 | 47,000 |
2014/01/27 | 502 | 510 | 495 | 503 | 97,000 |
2014/01/24 | 519 | 527 | 465 | 512 | 439,000 |
2014/01/23 | 519 | 519 | 519 | 519 | 52,000 |
2014/01/22 | 439 | 439 | 435 | 439 | 14,000 |
2014/01/21 | 432 | 445 | 432 | 437 | 16,000 |
2014/01/20 | 420 | 427 | 420 | 427 | 17,000 |
2014/01/17 | 411 | 418 | 411 | 417 | 10,000 |
2014/01/16 | 409 | 410 | 407 | 410 | 6,000 |
2014/01/15 | 408 | 408 | 406 | 406 | 9,000 |
2014/01/14 | 400 | 406 | 400 | 406 | 5,000 |
2014/01/10 | 402 | 405 | 402 | 404 | 6,000 |
2014/01/09 | 400 | 401 | 400 | 401 | 3,000 |
2014/01/08 | 396 | 405 | 396 | 400 | 13,000 |
2014/01/07 | 400 | 400 | 400 | 400 | 7,000 |
2014/01/06 | 400 | 402 | 400 | 401 | 8,000 |