9950 (株)ハチバン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 580 | 580 | 580 | 580 | 5,000 | 1,450 |
| 1997-12-25 | 580 | 580 | 580 | 580 | 5,000 | 1,450 |
| 1997-12-24 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1997-12-19 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1997-12-15 | 599 | 599 | 599 | 599 | 8,000 | 1,497.50 |
| 1997-12-10 | 610 | 620 | 610 | 620 | 2,000 | 1,550 |
| 1997-12-05 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1997-12-01 | 581 | 581 | 570 | 570 | 9,000 | 1,425 |
| 1997-11-27 | 580 | 580 | 570 | 570 | 7,000 | 1,425 |
| 1997-11-18 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1997-11-17 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 1997-11-14 | 571 | 571 | 571 | 571 | 1,000 | 1,427.50 |
| 1997-11-07 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1997-11-05 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1997-10-24 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1997-10-23 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1997-10-20 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1997-10-15 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 1997-10-03 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1997-09-29 | 650 | 650 | 630 | 630 | 2,000 | 1,575 |
| 1997-09-25 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1997-09-17 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-09-16 | 680 | 680 | 680 | 680 | 3,000 | 1,700 |
| 1997-09-08 | 680 | 680 | 670 | 670 | 2,000 | 1,675 |
| 1997-09-05 | 670 | 680 | 670 | 680 | 6,000 | 1,700 |
| 1997-09-03 | 652 | 652 | 652 | 652 | 1,000 | 1,630 |
| 1997-09-02 | 660 | 660 | 651 | 651 | 2,000 | 1,627.50 |
| 1997-09-01 | 670 | 670 | 660 | 660 | 3,000 | 1,650 |
| 1997-08-28 | 651 | 651 | 651 | 651 | 1,000 | 1,627.50 |
| 1997-08-27 | 660 | 660 | 651 | 651 | 2,000 | 1,627.50 |
| 1997-08-20 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1997-08-18 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-08-15 | 680 | 680 | 680 | 680 | 3,000 | 1,700 |
| 1997-08-07 | 678 | 678 | 678 | 678 | 1,000 | 1,695 |
| 1997-08-06 | 678 | 678 | 678 | 678 | 1,000 | 1,695 |
| 1997-08-04 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-07-31 | 665 | 670 | 665 | 670 | 2,000 | 1,675 |
| 1997-07-29 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1997-07-25 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1997-07-24 | 695 | 695 | 692 | 692 | 426,000 | 1,730 |
| 1997-07-23 | 695 | 695 | 695 | 695 | 1,000 | 1,737.50 |
| 1997-07-18 | 685 | 685 | 685 | 685 | 1,000 | 1,712.50 |
| 1997-07-17 | 685 | 685 | 685 | 685 | 3,000 | 1,712.50 |
| 1997-07-15 | 659 | 659 | 650 | 650 | 2,000 | 1,625 |
| 1997-07-10 | 650 | 660 | 650 | 660 | 2,000 | 1,650 |
| 1997-07-08 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-07-07 | 635 | 635 | 635 | 635 | 1,000 | 1,587.50 |
| 1997-07-03 | 621 | 621 | 621 | 621 | 2,000 | 1,552.50 |
| 1997-06-25 | 635 | 635 | 635 | 635 | 1,000 | 1,587.50 |
| 1997-06-24 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1997-06-23 | 648 | 648 | 648 | 648 | 1,000 | 1,620 |
| 1997-06-17 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-06-16 | 650 | 650 | 650 | 650 | 4,000 | 1,625 |
| 1997-06-04 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-06-03 | 615 | 615 | 610 | 610 | 2,000 | 1,525 |
| 1997-05-30 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 1997-05-29 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1997-05-23 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-05-22 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-05-21 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-05-19 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1997-05-16 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-05-15 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1997-05-13 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1997-05-12 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1997-05-07 | 638 | 638 | 638 | 638 | 1,000 | 1,595 |
| 1997-05-06 | 640 | 640 | 640 | 640 | 6,000 | 1,600 |
| 1997-05-02 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1997-04-30 | 650 | 650 | 650 | 650 | 4,000 | 1,625 |
| 1997-04-28 | 653 | 653 | 640 | 640 | 4,000 | 1,600 |
| 1997-04-25 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 1997-04-22 | 675 | 675 | 675 | 675 | 2,000 | 1,687.50 |
| 1997-04-18 | 695 | 695 | 695 | 695 | 1,000 | 1,737.50 |
| 1997-04-15 | 700 | 700 | 700 | 700 | 4,000 | 1,750 |
| 1997-04-11 | 681 | 681 | 680 | 680 | 4,000 | 1,700 |
| 1997-04-10 | 685 | 685 | 685 | 685 | 1,000 | 1,712.50 |
| 1997-04-08 | 699 | 699 | 699 | 699 | 1,000 | 1,747.50 |
| 1997-04-04 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1997-04-01 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-03-31 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1997-03-28 | 690 | 690 | 690 | 690 | 3,000 | 1,725 |
| 1997-03-25 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-03-24 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-03-21 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1997-03-19 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-03-18 | 705 | 705 | 705 | 705 | 3,000 | 1,762.50 |
| 1997-03-17 | 700 | 700 | 700 | 700 | 5,000 | 1,750 |
| 1997-03-14 | 700 | 700 | 700 | 700 | 6,000 | 1,750 |
| 1997-03-12 | 715 | 715 | 715 | 715 | 2,000 | 1,787.50 |
| 1997-03-11 | 695 | 710 | 695 | 710 | 6,000 | 1,775 |
| 1997-03-05 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-02-28 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-02-21 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1997-02-19 | 700 | 700 | 700 | 700 | 4,000 | 1,750 |
| 1997-02-14 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 1997-02-12 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1997-02-07 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1997-02-06 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 1997-02-05 | 680 | 680 | 670 | 670 | 2,000 | 1,675 |
| 1997-02-04 | 650 | 653 | 650 | 653 | 5,000 | 1,632.50 |
| 1997-02-03 | 650 | 653 | 650 | 650 | 6,000 | 1,625 |
| 1997-01-31 | 650 | 650 | 650 | 650 | 4,000 | 1,625 |
| 1997-01-30 | 650 | 650 | 640 | 650 | 8,000 | 1,625 |
| 1997-01-29 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1997-01-28 | 699 | 699 | 695 | 698 | 4,000 | 1,745 |
| 1997-01-27 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-01-21 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 1997-01-20 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 1997-01-17 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 1997-01-13 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 1997-01-09 | 719 | 720 | 719 | 720 | 2,000 | 1,800 |
| 1997-01-07 | 733 | 733 | 733 | 733 | 1,000 | 1,832.50 |
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
