9950 (株)ハチバン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 700 | 710 | 697 | 700 | 5,000 | 1,666.67 |
| 1995-12-25 | 696 | 696 | 695 | 695 | 4,000 | 1,654.76 |
| 1995-12-22 | 696 | 696 | 696 | 696 | 1,000 | 1,657.14 |
| 1995-12-21 | 695 | 695 | 695 | 695 | 1,000 | 1,654.76 |
| 1995-12-19 | 691 | 691 | 691 | 691 | 1,000 | 1,645.24 |
| 1995-12-18 | 710 | 710 | 710 | 710 | 1,000 | 1,690.48 |
| 1995-12-15 | 700 | 700 | 700 | 700 | 2,000 | 1,666.67 |
| 1995-12-14 | 693 | 693 | 690 | 690 | 3,000 | 1,642.86 |
| 1995-12-13 | 699 | 700 | 699 | 700 | 4,000 | 1,666.67 |
| 1995-12-11 | 700 | 700 | 694 | 694 | 5,000 | 1,652.38 |
| 1995-12-05 | 700 | 700 | 700 | 700 | 2,000 | 1,666.67 |
| 1995-12-01 | 702 | 702 | 680 | 680 | 3,000 | 1,619.05 |
| 1995-11-29 | 700 | 710 | 700 | 710 | 3,000 | 1,690.48 |
| 1995-11-28 | 720 | 720 | 720 | 720 | 1,000 | 1,714.29 |
| 1995-11-27 | 680 | 680 | 680 | 680 | 1,000 | 1,619.05 |
| 1995-11-24 | 680 | 680 | 680 | 680 | 2,000 | 1,619.05 |
| 1995-11-22 | 701 | 701 | 700 | 700 | 7,000 | 1,666.67 |
| 1995-11-15 | 720 | 720 | 720 | 720 | 4,000 | 1,714.29 |
| 1995-11-13 | 705 | 705 | 701 | 701 | 6,000 | 1,669.05 |
| 1995-11-08 | 710 | 710 | 702 | 702 | 2,000 | 1,671.43 |
| 1995-11-06 | 701 | 720 | 701 | 701 | 3,000 | 1,669.05 |
| 1995-10-25 | 720 | 720 | 720 | 720 | 1,000 | 1,714.29 |
| 1995-10-19 | 700 | 700 | 700 | 700 | 1,000 | 1,666.67 |
| 1995-10-17 | 745 | 745 | 745 | 745 | 4,000 | 1,773.81 |
| 1995-10-13 | 740 | 740 | 700 | 700 | 4,000 | 1,666.67 |
| 1995-10-12 | 750 | 750 | 740 | 740 | 2,000 | 1,761.90 |
| 1995-10-11 | 750 | 750 | 750 | 750 | 1,000 | 1,785.71 |
| 1995-10-05 | 740 | 750 | 740 | 750 | 2,000 | 1,785.71 |
| 1995-09-29 | 750 | 750 | 750 | 750 | 2,000 | 1,785.71 |
| 1995-09-27 | 730 | 730 | 730 | 730 | 2,000 | 1,738.10 |
| 1995-09-26 | 730 | 730 | 730 | 730 | 1,000 | 1,738.10 |
| 1995-09-22 | 730 | 730 | 730 | 730 | 2,000 | 1,738.10 |
| 1995-09-21 | 729 | 730 | 729 | 730 | 3,000 | 1,738.10 |
| 1995-09-20 | 751 | 751 | 730 | 730 | 2,000 | 1,738.10 |
| 1995-09-18 | 779 | 779 | 768 | 768 | 6,000 | 1,828.57 |
| 1995-09-14 | 769 | 769 | 769 | 769 | 1,000 | 1,830.95 |
| 1995-09-12 | 770 | 770 | 770 | 770 | 1,000 | 1,833.33 |
| 1995-09-11 | 745 | 745 | 745 | 745 | 1,000 | 1,773.81 |
| 1995-09-08 | 741 | 741 | 740 | 740 | 3,000 | 1,761.90 |
| 1995-09-06 | 741 | 741 | 740 | 740 | 3,000 | 1,761.90 |
| 1995-09-05 | 741 | 741 | 741 | 741 | 1,000 | 1,764.29 |
| 1995-09-04 | 740 | 740 | 740 | 740 | 4,000 | 1,761.90 |
| 1995-08-29 | 740 | 740 | 740 | 740 | 4,000 | 1,761.90 |
| 1995-08-28 | 740 | 740 | 740 | 740 | 1,000 | 1,761.90 |
| 1995-08-25 | 744 | 744 | 741 | 741 | 2,000 | 1,764.29 |
| 1995-08-24 | 741 | 745 | 741 | 745 | 2,000 | 1,773.81 |
| 1995-08-23 | 745 | 745 | 745 | 745 | 1,000 | 1,773.81 |
| 1995-08-21 | 739 | 740 | 739 | 740 | 2,000 | 1,761.90 |
| 1995-08-18 | 740 | 740 | 740 | 740 | 3,000 | 1,761.90 |
| 1995-08-17 | 740 | 740 | 740 | 740 | 2,000 | 1,761.90 |
| 1995-08-16 | 744 | 744 | 744 | 744 | 1,000 | 1,771.43 |
| 1995-08-15 | 744 | 744 | 744 | 744 | 3,000 | 1,771.43 |
| 1995-08-14 | 745 | 745 | 745 | 745 | 1,000 | 1,773.81 |
| 1995-08-07 | 749 | 749 | 749 | 749 | 5,000 | 1,783.33 |
| 1995-08-04 | 750 | 750 | 750 | 750 | 1,000 | 1,785.71 |
| 1995-08-03 | 750 | 750 | 750 | 750 | 1,000 | 1,785.71 |
| 1995-08-02 | 715 | 720 | 715 | 720 | 3,000 | 1,714.29 |
| 1995-08-01 | 720 | 720 | 715 | 715 | 7,000 | 1,702.38 |
| 1995-07-27 | 720 | 720 | 700 | 700 | 11,000 | 1,666.67 |
| 1995-07-20 | 733 | 735 | 733 | 735 | 5,000 | 1,750 |
| 1995-07-18 | 716 | 716 | 716 | 716 | 1,000 | 1,704.76 |
| 1995-07-17 | 715 | 750 | 715 | 750 | 16,000 | 1,785.71 |
| 1995-07-12 | 715 | 715 | 715 | 715 | 1,000 | 1,702.38 |
| 1995-07-06 | 725 | 725 | 711 | 711 | 4,000 | 1,692.86 |
| 1995-07-05 | 750 | 750 | 740 | 740 | 3,000 | 1,761.90 |
| 1995-06-28 | 770 | 770 | 728 | 728 | 214,000 | 1,733.33 |
| 1995-06-27 | 717 | 770 | 717 | 770 | 11,000 | 1,833.33 |
| 1995-06-23 | 701 | 701 | 701 | 701 | 1,000 | 1,669.05 |
| 1995-06-21 | 710 | 710 | 710 | 710 | 1,000 | 1,690.48 |
| 1995-06-20 | 710 | 710 | 710 | 710 | 1,000 | 1,690.48 |
| 1995-06-19 | 710 | 710 | 710 | 710 | 3,000 | 1,690.48 |
| 1995-06-16 | 710 | 710 | 710 | 710 | 1,000 | 1,690.48 |
| 1995-06-15 | 749 | 749 | 730 | 730 | 5,000 | 1,738.10 |
| 1995-06-13 | 750 | 750 | 750 | 750 | 1,000 | 1,785.71 |
| 1995-06-12 | 700 | 710 | 700 | 710 | 5,000 | 1,690.48 |
| 1995-06-09 | 701 | 701 | 700 | 700 | 12,000 | 1,666.67 |
| 1995-06-05 | 749 | 749 | 749 | 749 | 1,000 | 1,783.33 |
| 1995-06-02 | 750 | 750 | 750 | 750 | 1,000 | 1,785.71 |
| 1995-06-01 | 777 | 777 | 777 | 777 | 1,000 | 1,850 |
| 1995-05-31 | 778 | 778 | 777 | 777 | 119,000 | 1,850 |
| 1995-05-30 | 778 | 778 | 770 | 770 | 301,000 | 1,833.33 |
| 1995-05-29 | 740 | 780 | 740 | 780 | 28,000 | 1,857.14 |
| 1995-05-26 | 745 | 745 | 745 | 745 | 2,000 | 1,773.81 |
| 1995-05-25 | 713 | 745 | 713 | 745 | 49,000 | 1,773.81 |
| 1995-05-24 | 735 | 744 | 715 | 720 | 8,000 | 1,714.29 |
| 1995-05-23 | 691 | 720 | 691 | 720 | 24,000 | 1,714.29 |
| 1995-05-22 | 700 | 705 | 690 | 690 | 14,000 | 1,642.86 |
| 1995-05-19 | 696 | 700 | 696 | 696 | 16,000 | 1,657.14 |
| 1995-05-18 | 696 | 715 | 696 | 705 | 19,000 | 1,678.57 |
| 1995-05-17 | 699 | 709 | 699 | 700 | 13,000 | 1,666.67 |
| 1995-05-16 | 699 | 700 | 699 | 700 | 9,000 | 1,666.67 |
| 1995-05-15 | 700 | 700 | 700 | 700 | 4,000 | 1,666.67 |
| 1995-05-12 | 695 | 700 | 695 | 699 | 3,000 | 1,664.29 |
| 1995-05-11 | 700 | 700 | 696 | 700 | 6,000 | 1,666.67 |
| 1995-05-10 | 700 | 700 | 700 | 700 | 4,000 | 1,666.67 |
| 1995-05-08 | 711 | 711 | 710 | 710 | 4,000 | 1,690.48 |
| 1995-05-02 | 700 | 700 | 700 | 700 | 3,000 | 1,666.67 |
| 1995-05-01 | 655 | 685 | 655 | 685 | 7,000 | 1,630.95 |
| 1995-04-28 | 653 | 665 | 653 | 655 | 9,000 | 1,559.52 |
| 1995-04-27 | 653 | 653 | 653 | 653 | 4,000 | 1,554.76 |
| 1995-04-26 | 661 | 662 | 660 | 660 | 7,000 | 1,571.43 |
| 1995-04-21 | 650 | 651 | 642 | 642 | 5,000 | 1,528.57 |
| 1995-04-19 | 650 | 650 | 650 | 650 | 1,000 | 1,547.62 |
| 1995-04-17 | 650 | 650 | 650 | 650 | 3,000 | 1,547.62 |
| 1995-04-13 | 630 | 630 | 630 | 630 | 1,000 | 1,500 |
| 1995-04-12 | 640 | 640 | 620 | 630 | 4,000 | 1,500 |
| 1995-04-11 | 640 | 640 | 624 | 624 | 5,000 | 1,485.71 |
| 1995-04-07 | 654 | 654 | 625 | 625 | 4,000 | 1,488.10 |
| 1995-04-06 | 652 | 652 | 652 | 652 | 1,000 | 1,552.38 |
| 1995-04-05 | 669 | 669 | 652 | 652 | 4,000 | 1,552.38 |
| 1995-04-04 | 679 | 679 | 679 | 679 | 1,000 | 1,616.67 |
| 1995-04-03 | 689 | 689 | 689 | 689 | 1,000 | 1,640.48 |
| 1995-03-31 | 689 | 689 | 689 | 689 | 1,000 | 1,640.48 |
| 1995-03-30 | 694 | 694 | 694 | 694 | 1,000 | 1,652.38 |
| 1995-03-29 | 695 | 695 | 694 | 694 | 3,000 | 1,652.38 |
| 1995-03-28 | 700 | 700 | 695 | 695 | 4,000 | 1,654.76 |
| 1995-03-27 | 710 | 710 | 700 | 700 | 5,000 | 1,666.67 |
| 1995-03-22 | 726 | 726 | 726 | 726 | 1,000 | 1,728.57 |
| 1995-03-20 | 700 | 700 | 700 | 700 | 2,000 | 1,666.67 |
| 1995-03-17 | 718 | 718 | 718 | 718 | 1,000 | 1,709.52 |
| 1995-03-16 | 726 | 726 | 726 | 726 | 2,000 | 1,728.57 |
| 1995-03-15 | 728 | 728 | 728 | 728 | 3,000 | 1,733.33 |
| 1995-03-14 | 800 | 806 | 800 | 806 | 10,000 | 1,744.59 |
| 1995-03-13 | 801 | 801 | 801 | 801 | 6,000 | 1,733.77 |
| 1995-03-10 | 810 | 820 | 810 | 820 | 3,000 | 1,774.89 |
| 1995-03-09 | 771 | 771 | 771 | 771 | 1,000 | 1,668.83 |
| 1995-03-07 | 771 | 775 | 770 | 770 | 7,000 | 1,666.67 |
| 1995-03-03 | 761 | 761 | 761 | 761 | 1,000 | 1,647.19 |
| 1995-03-02 | 760 | 760 | 760 | 760 | 5,000 | 1,645.02 |
| 1995-02-28 | 750 | 750 | 750 | 750 | 2,000 | 1,623.38 |
| 1995-02-27 | 750 | 750 | 750 | 750 | 1,000 | 1,623.38 |
| 1995-02-24 | 800 | 800 | 790 | 790 | 6,000 | 1,709.96 |
| 1995-02-23 | 800 | 800 | 800 | 800 | 10,000 | 1,731.60 |
| 1995-02-22 | 830 | 830 | 800 | 800 | 14,000 | 1,731.60 |
| 1995-02-17 | 840 | 840 | 830 | 830 | 3,000 | 1,796.54 |
| 1995-02-15 | 836 | 872 | 836 | 872 | 4,000 | 1,887.45 |
| 1995-02-14 | 840 | 872 | 835 | 872 | 5,000 | 1,887.45 |
| 1995-02-13 | 872 | 872 | 840 | 840 | 2,000 | 1,818.18 |
| 1995-02-10 | 873 | 876 | 865 | 873 | 162,000 | 1,889.61 |
| 1995-02-09 | 870 | 874 | 860 | 874 | 8,000 | 1,891.77 |
| 1995-02-08 | 852 | 860 | 840 | 860 | 3,000 | 1,861.47 |
| 1995-02-07 | 865 | 875 | 863 | 865 | 5,000 | 1,872.29 |
| 1995-02-06 | 862 | 875 | 862 | 875 | 4,000 | 1,893.94 |
| 1995-02-02 | 840 | 860 | 835 | 860 | 6,000 | 1,861.47 |
| 1995-02-01 | 830 | 830 | 825 | 825 | 10,000 | 1,785.71 |
| 1995-01-31 | 835 | 840 | 830 | 830 | 11,000 | 1,796.54 |
| 1995-01-30 | 835 | 835 | 835 | 835 | 4,000 | 1,807.36 |
| 1995-01-27 | 850 | 850 | 835 | 835 | 13,000 | 1,807.36 |
| 1995-01-26 | 860 | 860 | 835 | 835 | 5,000 | 1,807.36 |
| 1995-01-25 | 860 | 860 | 845 | 845 | 6,000 | 1,829 |
| 1995-01-24 | 861 | 870 | 860 | 870 | 12,000 | 1,883.12 |
| 1995-01-23 | 885 | 885 | 885 | 885 | 1,000 | 1,915.58 |
| 1995-01-20 | 882 | 882 | 879 | 880 | 13,000 | 1,904.76 |
| 1995-01-19 | 883 | 885 | 882 | 882 | 132,000 | 1,909.09 |
| 1995-01-18 | 882 | 886 | 880 | 884 | 24,000 | 1,913.42 |
| 1995-01-17 | 880 | 880 | 861 | 880 | 6,000 | 1,904.76 |
| 1995-01-13 | 890 | 890 | 880 | 880 | 21,000 | 1,904.76 |
| 1995-01-12 | 890 | 895 | 880 | 880 | 32,000 | 1,904.76 |
| 1995-01-11 | 890 | 892 | 884 | 884 | 40,000 | 1,913.42 |
| 1995-01-10 | 880 | 900 | 870 | 884 | 38,000 | 1,913.42 |
| 1995-01-09 | 860 | 861 | 860 | 860 | 3,000 | 1,861.47 |
| 1995-01-06 | 861 | 861 | 861 | 861 | 5,000 | 1,863.64 |
| 1995-01-04 | 851 | 851 | 851 | 851 | 1,000 | 1,841.99 |
分割・併合履歴 ： [2016-09-15]1株→0.2株 [2005-03-15]1株→2株 [1996-03-14]1株→1.05株 [1995-03-15]1株→1.1株
