9950 (株)ハチバン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 268 | 271 | 268 | 271 | 3,000 | 1,355 |
| 2008-12-24 | 269 | 269 | 267 | 267 | 10,000 | 1,335 |
| 2008-12-22 | 270 | 270 | 269 | 269 | 4,000 | 1,345 |
| 2008-12-19 | 272 | 272 | 270 | 270 | 5,000 | 1,350 |
| 2008-12-16 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2008-12-15 | 279 | 279 | 279 | 279 | 7,000 | 1,395 |
| 2008-12-12 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2008-12-11 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2008-12-10 | 270 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2008-12-09 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2008-12-08 | 273 | 273 | 269 | 269 | 4,000 | 1,345 |
| 2008-12-05 | 273 | 273 | 270 | 270 | 9,000 | 1,350 |
| 2008-12-03 | 277 | 277 | 275 | 275 | 6,000 | 1,375 |
| 2008-12-02 | 276 | 277 | 275 | 277 | 6,000 | 1,385 |
| 2008-12-01 | 276 | 277 | 276 | 277 | 4,000 | 1,385 |
| 2008-11-28 | 281 | 281 | 275 | 275 | 11,000 | 1,375 |
| 2008-11-27 | 283 | 283 | 281 | 281 | 4,000 | 1,405 |
| 2008-11-26 | 282 | 283 | 282 | 283 | 2,000 | 1,415 |
| 2008-11-25 | 282 | 284 | 282 | 284 | 4,000 | 1,420 |
| 2008-11-21 | 284 | 284 | 281 | 282 | 5,000 | 1,410 |
| 2008-11-20 | 289 | 289 | 286 | 286 | 5,000 | 1,430 |
| 2008-11-18 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2008-11-17 | 298 | 298 | 298 | 298 | 5,000 | 1,490 |
| 2008-11-14 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-11-12 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-11-11 | 283 | 286 | 283 | 286 | 3,000 | 1,430 |
| 2008-11-10 | 282 | 287 | 282 | 286 | 5,000 | 1,430 |
| 2008-11-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-11-05 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2008-11-04 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2008-10-31 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2008-10-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-10-29 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2008-10-28 | 276 | 276 | 275 | 275 | 3,000 | 1,375 |
| 2008-10-27 | 281 | 284 | 275 | 284 | 3,000 | 1,420 |
| 2008-10-24 | 286 | 286 | 284 | 284 | 4,000 | 1,420 |
| 2008-10-23 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2008-10-22 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2008-10-21 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2008-10-20 | 299 | 299 | 282 | 282 | 5,000 | 1,410 |
| 2008-10-17 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2008-10-16 | 298 | 298 | 290 | 290 | 2,000 | 1,450 |
| 2008-10-15 | 294 | 294 | 294 | 294 | 8,000 | 1,470 |
| 2008-10-14 | 271 | 291 | 271 | 271 | 9,000 | 1,355 |
| 2008-10-10 | 270 | 270 | 256 | 256 | 10,000 | 1,280 |
| 2008-10-09 | 259 | 270 | 259 | 270 | 5,000 | 1,350 |
| 2008-10-08 | 262 | 270 | 261 | 263 | 15,000 | 1,315 |
| 2008-10-07 | 289 | 289 | 261 | 261 | 11,000 | 1,305 |
| 2008-10-06 | 302 | 302 | 296 | 296 | 7,000 | 1,480 |
| 2008-10-03 | 303 | 304 | 302 | 304 | 6,000 | 1,520 |
| 2008-10-02 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
| 2008-10-01 | 305 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2008-09-30 | 302 | 311 | 302 | 311 | 3,000 | 1,555 |
| 2008-09-29 | 308 | 308 | 302 | 302 | 4,000 | 1,510 |
| 2008-09-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2008-09-24 | 313 | 313 | 309 | 309 | 4,000 | 1,545 |
| 2008-09-22 | 309 | 317 | 302 | 312 | 9,000 | 1,560 |
| 2008-09-19 | 315 | 320 | 315 | 317 | 5,000 | 1,585 |
| 2008-09-18 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2008-09-17 | 319 | 323 | 319 | 323 | 6,000 | 1,615 |
| 2008-09-16 | 320 | 320 | 300 | 318 | 15,000 | 1,590 |
| 2008-09-12 | 326 | 328 | 325 | 326 | 6,000 | 1,630 |
| 2008-09-11 | 328 | 328 | 327 | 327 | 5,000 | 1,635 |
| 2008-09-10 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2008-09-09 | 327 | 327 | 326 | 327 | 3,000 | 1,635 |
| 2008-09-08 | 327 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2008-09-05 | 329 | 329 | 325 | 325 | 3,000 | 1,625 |
| 2008-09-04 | 329 | 329 | 327 | 327 | 2,000 | 1,635 |
| 2008-09-03 | 328 | 330 | 328 | 329 | 7,000 | 1,645 |
| 2008-09-02 | 328 | 329 | 326 | 326 | 6,000 | 1,630 |
| 2008-09-01 | 328 | 328 | 328 | 328 | 6,000 | 1,640 |
| 2008-08-28 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-08-27 | 327 | 328 | 327 | 328 | 5,000 | 1,640 |
| 2008-08-26 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2008-08-22 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-08-21 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2008-08-20 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2008-08-19 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2008-08-15 | 324 | 324 | 322 | 322 | 7,000 | 1,610 |
| 2008-08-14 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-08-13 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2008-08-12 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-08-11 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-08-05 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2008-08-04 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-07-31 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-07-30 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2008-07-28 | 321 | 321 | 320 | 320 | 5,000 | 1,600 |
| 2008-07-24 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2008-07-23 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2008-07-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-07-18 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2008-07-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-07-16 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2008-07-15 | 324 | 324 | 321 | 321 | 10,000 | 1,605 |
| 2008-07-14 | 322 | 322 | 320 | 320 | 6,000 | 1,600 |
| 2008-07-10 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-07-09 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2008-07-08 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-07-07 | 325 | 325 | 324 | 324 | 4,000 | 1,620 |
| 2008-07-04 | 321 | 325 | 321 | 325 | 6,000 | 1,625 |
| 2008-07-03 | 324 | 325 | 322 | 322 | 4,000 | 1,610 |
| 2008-07-02 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2008-07-01 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 2008-06-30 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2008-06-27 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2008-06-25 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2008-06-23 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2008-06-20 | 322 | 322 | 321 | 321 | 5,000 | 1,605 |
| 2008-06-19 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2008-06-18 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 2008-06-17 | 322 | 324 | 322 | 324 | 3,000 | 1,620 |
| 2008-06-16 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 2008-06-13 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2008-06-12 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2008-06-11 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-06-10 | 323 | 323 | 322 | 322 | 2,000 | 1,610 |
| 2008-06-09 | 320 | 328 | 320 | 328 | 10,000 | 1,640 |
| 2008-06-06 | 322 | 324 | 322 | 323 | 5,000 | 1,615 |
| 2008-06-04 | 321 | 326 | 321 | 324 | 4,000 | 1,620 |
| 2008-06-02 | 322 | 322 | 320 | 321 | 9,000 | 1,605 |
| 2008-05-30 | 326 | 326 | 320 | 320 | 22,000 | 1,600 |
| 2008-05-29 | 330 | 330 | 325 | 325 | 15,000 | 1,625 |
| 2008-05-27 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2008-05-23 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-05-20 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2008-05-19 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2008-05-16 | 330 | 330 | 328 | 328 | 3,000 | 1,640 |
| 2008-05-15 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2008-05-14 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2008-05-13 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2008-05-07 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-05-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-05-01 | 328 | 328 | 325 | 325 | 2,000 | 1,625 |
| 2008-04-28 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2008-04-24 | 322 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2008-04-23 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 2008-04-22 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2008-04-21 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2008-04-18 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2008-04-16 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2008-04-15 | 322 | 328 | 322 | 328 | 3,000 | 1,640 |
| 2008-04-14 | 322 | 322 | 321 | 322 | 5,000 | 1,610 |
| 2008-04-11 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2008-04-09 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2008-04-08 | 326 | 326 | 324 | 324 | 4,000 | 1,620 |
| 2008-04-07 | 328 | 328 | 325 | 325 | 3,000 | 1,625 |
| 2008-04-02 | 323 | 329 | 323 | 329 | 2,000 | 1,645 |
| 2008-04-01 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2008-03-28 | 329 | 329 | 322 | 322 | 5,000 | 1,610 |
| 2008-03-27 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2008-03-26 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2008-03-24 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-03-21 | 325 | 325 | 322 | 322 | 6,000 | 1,610 |
| 2008-03-19 | 326 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2008-03-18 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2008-03-17 | 329 | 330 | 324 | 326 | 13,000 | 1,630 |
| 2008-03-14 | 326 | 330 | 325 | 328 | 13,000 | 1,640 |
| 2008-03-13 | 339 | 339 | 338 | 338 | 6,000 | 1,690 |
| 2008-03-12 | 340 | 340 | 338 | 339 | 9,000 | 1,695 |
| 2008-03-11 | 335 | 340 | 335 | 340 | 5,000 | 1,700 |
| 2008-03-10 | 339 | 340 | 335 | 340 | 4,000 | 1,700 |
| 2008-03-07 | 340 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2008-03-06 | 340 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2008-03-05 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2008-03-04 | 339 | 339 | 338 | 338 | 3,000 | 1,690 |
| 2008-03-03 | 340 | 340 | 338 | 338 | 3,000 | 1,690 |
| 2008-02-29 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2008-02-28 | 338 | 339 | 338 | 339 | 2,000 | 1,695 |
| 2008-02-27 | 336 | 340 | 336 | 340 | 4,000 | 1,700 |
| 2008-02-26 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2008-02-25 | 337 | 339 | 337 | 339 | 3,000 | 1,695 |
| 2008-02-22 | 335 | 339 | 335 | 339 | 3,000 | 1,695 |
| 2008-02-21 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2008-02-18 | 336 | 336 | 336 | 336 | 6,000 | 1,680 |
| 2008-02-15 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2008-02-14 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2008-02-13 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2008-02-12 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2008-02-07 | 335 | 335 | 333 | 333 | 5,000 | 1,665 |
| 2008-02-05 | 332 | 334 | 332 | 334 | 2,000 | 1,670 |
| 2008-02-04 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2008-02-01 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2008-01-31 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2008-01-29 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2008-01-28 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2008-01-25 | 332 | 332 | 330 | 330 | 4,000 | 1,650 |
| 2008-01-24 | 330 | 332 | 330 | 332 | 4,000 | 1,660 |
| 2008-01-23 | 327 | 330 | 326 | 326 | 5,000 | 1,630 |
| 2008-01-22 | 330 | 333 | 326 | 326 | 17,000 | 1,630 |
| 2008-01-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2008-01-18 | 330 | 330 | 329 | 329 | 9,000 | 1,645 |
| 2008-01-17 | 331 | 331 | 330 | 331 | 6,000 | 1,655 |
| 2008-01-16 | 333 | 333 | 331 | 331 | 5,000 | 1,655 |
| 2008-01-15 | 332 | 334 | 331 | 331 | 7,000 | 1,655 |
| 2008-01-10 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2008-01-09 | 331 | 333 | 331 | 333 | 2,000 | 1,665 |
| 2008-01-08 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2008-01-07 | 334 | 334 | 332 | 332 | 8,000 | 1,660 |
| 2008-01-04 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
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
