9950 (株)ハチバン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 594 | 594 | 594 | 594 | 1,000 | 1,485 |
| 2003-12-26 | 594 | 594 | 594 | 594 | 1,000 | 1,485 |
| 2003-12-25 | 594 | 594 | 594 | 594 | 1,000 | 1,485 |
| 2003-12-19 | 593 | 593 | 593 | 593 | 1,000 | 1,482.50 |
| 2003-12-17 | 593 | 593 | 593 | 593 | 2,000 | 1,482.50 |
| 2003-12-16 | 593 | 593 | 593 | 593 | 1,000 | 1,482.50 |
| 2003-12-15 | 577 | 577 | 577 | 577 | 2,000 | 1,442.50 |
| 2003-12-11 | 589 | 589 | 589 | 589 | 1,000 | 1,472.50 |
| 2003-12-08 | 566 | 567 | 566 | 567 | 2,000 | 1,417.50 |
| 2003-12-02 | 552 | 552 | 552 | 552 | 1,000 | 1,380 |
| 2003-12-01 | 552 | 552 | 552 | 552 | 2,000 | 1,380 |
| 2003-11-28 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 2003-11-20 | 553 | 553 | 553 | 553 | 1,000 | 1,382.50 |
| 2003-11-18 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2003-11-17 | 572 | 572 | 572 | 572 | 3,000 | 1,430 |
| 2003-11-14 | 551 | 551 | 551 | 551 | 2,000 | 1,377.50 |
| 2003-11-13 | 562 | 562 | 550 | 550 | 2,000 | 1,375 |
| 2003-11-12 | 563 | 563 | 563 | 563 | 1,000 | 1,407.50 |
| 2003-11-06 | 567 | 567 | 567 | 567 | 2,000 | 1,417.50 |
| 2003-11-05 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-10-28 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2003-10-24 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2003-10-23 | 561 | 561 | 561 | 561 | 2,000 | 1,402.50 |
| 2003-10-17 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-10-16 | 584 | 584 | 584 | 584 | 2,000 | 1,460 |
| 2003-10-14 | 561 | 561 | 561 | 561 | 1,000 | 1,402.50 |
| 2003-10-07 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-10-06 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2003-10-01 | 560 | 565 | 560 | 565 | 2,000 | 1,412.50 |
| 2003-09-30 | 548 | 550 | 548 | 550 | 2,000 | 1,375 |
| 2003-09-29 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 2003-09-26 | 560 | 560 | 552 | 552 | 5,000 | 1,380 |
| 2003-09-25 | 600 | 600 | 545 | 545 | 18,000 | 1,362.50 |
| 2003-09-24 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2003-09-22 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2003-09-18 | 581 | 581 | 581 | 581 | 1,000 | 1,452.50 |
| 2003-09-17 | 585 | 585 | 585 | 585 | 4,000 | 1,462.50 |
| 2003-09-16 | 611 | 630 | 601 | 601 | 7,000 | 1,502.50 |
| 2003-09-12 | 620 | 620 | 620 | 620 | 5,000 | 1,550 |
| 2003-09-09 | 599 | 599 | 599 | 599 | 1,000 | 1,497.50 |
| 2003-09-04 | 585 | 585 | 585 | 585 | 2,000 | 1,462.50 |
| 2003-08-27 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2003-08-26 | 580 | 580 | 570 | 570 | 3,000 | 1,425 |
| 2003-08-25 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-08-21 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2003-08-20 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2003-08-15 | 564 | 570 | 564 | 570 | 5,000 | 1,425 |
| 2003-08-11 | 564 | 564 | 564 | 564 | 1,000 | 1,410 |
| 2003-08-08 | 551 | 551 | 551 | 551 | 1,000 | 1,377.50 |
| 2003-08-05 | 560 | 570 | 560 | 570 | 2,000 | 1,425 |
| 2003-07-31 | 559 | 559 | 559 | 559 | 1,000 | 1,397.50 |
| 2003-07-29 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2003-07-24 | 548 | 548 | 548 | 548 | 2,000 | 1,370 |
| 2003-07-22 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2003-07-18 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2003-07-16 | 548 | 565 | 548 | 565 | 3,000 | 1,412.50 |
| 2003-07-15 | 553 | 553 | 553 | 553 | 1,000 | 1,382.50 |
| 2003-07-14 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2003-07-10 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-07-08 | 549 | 550 | 549 | 550 | 3,000 | 1,375 |
| 2003-07-07 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2003-07-01 | 550 | 557 | 550 | 557 | 2,000 | 1,392.50 |
| 2003-06-26 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2003-06-24 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-06-23 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-06-19 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-06-18 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-06-17 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 2003-06-16 | 551 | 551 | 551 | 551 | 4,000 | 1,377.50 |
| 2003-06-12 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 2003-06-11 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 2003-06-06 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 2003-06-04 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2003-05-28 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2003-05-22 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2003-05-20 | 536 | 536 | 536 | 536 | 2,000 | 1,340 |
| 2003-05-15 | 550 | 550 | 550 | 550 | 5,000 | 1,375 |
| 2003-05-14 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-05-08 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 2003-04-30 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2003-04-24 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2003-04-17 | 563 | 563 | 563 | 563 | 1,000 | 1,407.50 |
| 2003-04-15 | 548 | 549 | 540 | 540 | 3,000 | 1,350 |
| 2003-04-03 | 526 | 526 | 526 | 526 | 1,000 | 1,315 |
| 2003-04-01 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2003-03-24 | 562 | 562 | 562 | 562 | 1,000 | 1,405 |
| 2003-03-19 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-03-18 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-03-17 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 2003-03-14 | 560 | 560 | 547 | 547 | 5,000 | 1,367.50 |
| 2003-03-13 | 560 | 560 | 560 | 560 | 4,000 | 1,400 |
| 2003-03-07 | 560 | 580 | 560 | 580 | 2,000 | 1,450 |
| 2003-03-06 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2003-03-05 | 550 | 550 | 547 | 547 | 3,000 | 1,367.50 |
| 2003-03-03 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-02-28 | 545 | 550 | 545 | 550 | 2,000 | 1,375 |
| 2003-02-27 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2003-02-25 | 546 | 546 | 541 | 541 | 2,000 | 1,352.50 |
| 2003-02-21 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2003-02-20 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-02-18 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 2003-02-17 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2003-02-14 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-02-13 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-02-06 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2003-02-05 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 2003-02-04 | 540 | 540 | 532 | 532 | 3,000 | 1,330 |
| 2003-01-29 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2003-01-17 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2003-01-16 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2003-01-15 | 555 | 555 | 555 | 555 | 5,000 | 1,387.50 |
| 2003-01-06 | 540 | 540 | 540 | 540 | 3,000 | 1,350 |
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
