9950 (株)ハチバンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	500	500	498	498	19,000	2,490
2014-12-29	495	499	495	499	10,000	2,495
2014-12-26	498	498	495	495	9,000	2,475
2014-12-25	496	498	496	498	7,000	2,490
2014-12-24	496	498	496	497	3,000	2,485
2014-12-22	500	500	496	498	13,000	2,490
2014-12-19	496	499	496	496	6,000	2,480
2014-12-18	495	496	495	496	3,000	2,480
2014-12-17	497	497	497	497	4,000	2,485
2014-12-16	499	499	494	498	4,000	2,490
2014-12-15	500	500	496	498	8,000	2,490
2014-12-12	490	500	490	500	11,000	2,500
2014-12-10	490	490	486	486	6,000	2,430
2014-12-09	485	489	485	489	6,000	2,445
2014-12-08	484	488	484	484	4,000	2,420
2014-12-05	488	488	484	484	7,000	2,420
2014-12-04	483	485	483	483	4,000	2,415
2014-12-03	483	483	483	483	1,000	2,415
2014-12-02	488	488	482	482	6,000	2,410
2014-12-01	482	488	481	481	7,000	2,405
2014-11-26	489	489	480	480	16,000	2,400
2014-11-25	483	486	483	486	9,000	2,430
2014-11-21	480	482	480	481	6,000	2,405
2014-11-20	477	480	475	475	10,000	2,375
2014-11-19	476	478	476	476	7,000	2,380
2014-11-18	474	478	474	478	9,000	2,390
2014-11-17	476	476	474	474	9,000	2,370
2014-11-14	475	475	473	475	5,000	2,375
2014-11-13	475	475	471	475	11,000	2,375
2014-11-12	470	475	470	475	7,000	2,375
2014-11-11	468	470	468	470	2,000	2,350
2014-11-10	470	475	468	468	22,000	2,340
2014-11-07	470	470	470	470	4,000	2,350
2014-11-06	470	470	468	468	4,000	2,340
2014-11-05	470	470	466	470	23,000	2,350
2014-11-04	467	470	467	467	15,000	2,335
2014-10-31	469	471	467	467	20,000	2,335
2014-10-29	468	469	468	469	8,000	2,345
2014-10-28	465	468	465	468	11,000	2,340
2014-10-27	463	466	463	466	27,000	2,330
2014-10-24	461	463	461	463	6,000	2,315
2014-10-23	460	460	460	460	2,000	2,300
2014-10-22	461	461	460	460	5,000	2,300
2014-10-21	462	462	461	461	6,000	2,305
2014-10-20	460	461	460	461	7,000	2,305
2014-10-17	456	456	452	452	15,000	2,260
2014-10-16	456	462	455	455	16,000	2,275
2014-10-15	464	464	464	464	3,000	2,320
2014-10-14	456	461	455	460	7,000	2,300
2014-10-10	462	462	458	458	9,000	2,290
2014-10-09	460	462	458	462	9,000	2,310
2014-10-08	465	465	460	461	10,000	2,305
2014-10-07	465	465	465	465	1,000	2,325
2014-10-06	465	465	460	464	6,000	2,320
2014-10-03	463	465	463	465	4,000	2,325
2014-10-02	459	462	457	457	6,000	2,285
2014-10-01	463	463	458	459	11,000	2,295
2014-09-30	460	461	460	461	3,000	2,305
2014-09-29	461	463	460	460	4,000	2,300
2014-09-26	460	460	460	460	4,000	2,300
2014-09-25	465	465	460	462	15,000	2,310
2014-09-24	462	464	462	463	5,000	2,315
2014-09-22	461	462	457	462	12,000	2,310
2014-09-19	458	461	458	458	14,000	2,290
2014-09-18	457	462	456	462	23,000	2,310
2014-09-17	456	462	456	462	42,000	2,310
2014-09-16	471	474	469	473	55,000	2,365
2014-09-12	470	472	470	472	23,000	2,360
2014-09-11	472	472	465	471	33,000	2,355
2014-09-10	471	472	468	472	13,000	2,360
2014-09-09	468	471	468	471	10,000	2,355
2014-09-08	466	469	465	469	19,000	2,345
2014-09-05	470	470	468	468	13,000	2,340
2014-09-04	472	473	470	470	19,000	2,350
2014-09-03	475	476	470	470	8,000	2,350
2014-09-02	476	478	475	477	15,000	2,385
2014-09-01	474	476	474	476	12,000	2,380
2014-08-29	472	475	472	475	9,000	2,375
2014-08-28	470	473	470	472	13,000	2,360
2014-08-27	470	470	468	469	8,000	2,345
2014-08-26	468	468	466	468	12,000	2,340
2014-08-25	465	466	465	466	7,000	2,330
2014-08-22	462	463	462	462	9,000	2,310
2014-08-21	462	464	462	464	3,000	2,320
2014-08-20	464	464	463	464	5,000	2,320
2014-08-19	465	465	462	462	6,000	2,310
2014-08-18	464	464	464	464	3,000	2,320
2014-08-15	460	464	460	464	11,000	2,320
2014-08-14	461	461	459	460	5,000	2,300
2014-08-13	457	459	457	459	7,000	2,295
2014-08-12	459	460	458	458	9,000	2,290
2014-08-11	460	461	459	459	10,000	2,295
2014-08-08	457	458	457	458	8,000	2,290
2014-08-07	460	460	457	460	11,000	2,300
2014-08-06	462	463	461	462	9,000	2,310
2014-08-05	463	463	461	462	8,000	2,310
2014-08-04	461	463	461	463	4,000	2,315
2014-08-01	464	464	462	462	10,000	2,310
2014-07-31	465	465	465	465	6,000	2,325
2014-07-30	466	466	465	465	13,000	2,325
2014-07-29	466	467	465	465	12,000	2,325
2014-07-28	465	465	465	465	5,000	2,325
2014-07-25	464	465	464	464	13,000	2,320
2014-07-24	463	465	463	463	13,000	2,315
2014-07-23	463	464	462	464	10,000	2,320
2014-07-22	464	464	464	464	5,000	2,320
2014-07-17	464	464	462	464	6,000	2,320
2014-07-16	462	464	461	463	7,000	2,315
2014-07-15	463	463	461	461	10,000	2,305
2014-07-14	464	465	463	463	8,000	2,315
2014-07-11	467	467	463	464	6,000	2,320
2014-07-10	469	469	465	465	6,000	2,325
2014-07-09	470	470	470	470	1,000	2,350
2014-07-08	463	470	463	470	5,000	2,350
2014-07-07	463	470	463	470	7,000	2,350
2014-07-04	470	470	464	464	16,000	2,320
2014-07-03	470	471	468	469	5,000	2,345
2014-07-02	470	470	465	469	8,000	2,345
2014-07-01	466	466	463	464	6,000	2,320
2014-06-30	466	466	460	463	9,000	2,315
2014-06-27	461	465	460	462	12,000	2,310
2014-06-26	462	462	460	460	4,000	2,300
2014-06-25	458	464	456	461	14,000	2,305
2014-06-24	452	453	451	453	10,000	2,265
2014-06-23	455	455	454	454	4,000	2,270
2014-06-20	455	455	451	451	5,000	2,255
2014-06-19	445	450	445	449	15,000	2,245
2014-06-18	448	448	445	445	6,000	2,225
2014-06-17	447	448	447	448	2,000	2,240
2014-06-16	449	450	448	448	9,000	2,240
2014-06-13	450	450	449	449	6,000	2,245
2014-06-12	445	449	445	449	11,000	2,245
2014-06-11	448	448	446	446	6,000	2,230
2014-06-10	444	445	444	445	2,000	2,225
2014-06-09	445	445	442	442	5,000	2,210
2014-06-06	443	443	441	441	13,000	2,205
2014-06-05	443	443	440	443	12,000	2,215
2014-06-04	442	442	441	441	10,000	2,205
2014-06-03	442	443	442	442	8,000	2,210
2014-06-02	443	443	442	442	4,000	2,210
2014-05-30	442	447	442	443	4,000	2,215
2014-05-29	444	447	442	442	5,000	2,210
2014-05-28	445	445	444	444	7,000	2,220
2014-05-27	441	445	441	445	6,000	2,225
2014-05-26	445	445	441	441	6,000	2,205
2014-05-23	442	442	442	442	2,000	2,210
2014-05-22	442	442	442	442	4,000	2,210
2014-05-21	442	442	442	442	2,000	2,210
2014-05-20	443	446	443	443	6,000	2,215
2014-05-19	450	450	450	450	3,000	2,250
2014-05-16	444	444	444	444	5,000	2,220
2014-05-15	447	448	446	448	8,000	2,240
2014-05-14	445	445	444	444	5,000	2,220
2014-05-13	442	443	438	443	7,000	2,215
2014-05-12	440	443	440	442	16,000	2,210
2014-05-09	437	440	437	437	6,000	2,185
2014-05-08	438	438	436	436	4,000	2,180
2014-05-07	438	438	434	438	10,000	2,190
2014-05-02	438	440	438	438	5,000	2,190
2014-05-01	432	438	432	438	6,000	2,190
2014-04-30	434	434	431	432	4,000	2,160
2014-04-28	436	436	436	436	1,000	2,180
2014-04-24	428	428	428	428	3,000	2,140
2014-04-23	428	432	428	432	4,000	2,160
2014-04-22	430	430	428	428	6,000	2,140
2014-04-21	438	439	431	432	7,000	2,160
2014-04-18	448	448	440	440	3,000	2,200
2014-04-15	445	449	445	449	7,000	2,245
2014-04-14	425	425	424	425	5,000	2,125
2014-04-11	427	427	427	427	1,000	2,135
2014-04-10	430	435	430	435	4,000	2,175
2014-04-09	439	439	423	423	5,000	2,115
2014-04-08	434	440	434	440	4,000	2,200
2014-04-07	434	435	434	435	3,000	2,175
2014-04-04	434	434	434	434	2,000	2,170
2014-04-03	434	438	427	434	7,000	2,170
2014-04-02	430	434	430	434	5,000	2,170
2014-04-01	427	430	424	430	7,000	2,150
2014-03-31	418	418	415	415	4,000	2,075
2014-03-28	405	415	405	415	10,000	2,075
2014-03-27	415	415	409	410	6,000	2,050
2014-03-26	422	422	415	415	12,000	2,075
2014-03-25	420	422	420	422	7,000	2,110
2014-03-24	433	435	425	425	11,000	2,125
2014-03-20	440	441	432	432	8,000	2,160
2014-03-19	447	447	436	440	8,000	2,200
2014-03-18	443	443	430	435	21,000	2,175
2014-03-17	456	470	453	453	40,000	2,265
2014-03-14	467	467	460	462	27,000	2,310
2014-03-13	467	468	467	467	15,000	2,335
2014-03-12	470	470	465	469	10,000	2,345
2014-03-11	469	470	469	470	7,000	2,350
2014-03-10	460	469	458	469	17,000	2,345
2014-03-07	462	466	459	466	11,000	2,330
2014-03-06	455	468	455	456	16,000	2,280
2014-03-05	451	459	447	459	24,000	2,295
2014-03-04	446	450	445	448	14,000	2,240
2014-03-03	444	444	440	443	13,000	2,215
2014-02-28	440	448	440	440	20,000	2,200
2014-02-27	434	436	434	436	5,000	2,180
2014-02-26	437	437	435	435	13,000	2,175
2014-02-25	430	433	430	433	5,000	2,165
2014-02-24	436	440	430	430	24,000	2,150
2014-02-21	434	434	434	434	6,000	2,170
2014-02-20	434	434	429	429	7,000	2,145
2014-02-19	425	429	425	429	11,000	2,145
2014-02-18	424	425	418	425	30,000	2,125
2014-02-17	429	429	414	424	56,000	2,120
2014-02-14	435	438	427	431	56,000	2,155
2014-02-13	438	447	430	430	63,000	2,150
2014-02-12	480	480	432	446	239,000	2,230
2014-02-10	510	510	505	506	25,000	2,530
2014-02-07	500	504	498	503	35,000	2,515
2014-02-06	498	498	495	495	8,000	2,475
2014-02-05	485	496	485	493	18,000	2,465
2014-02-04	492	492	485	485	39,000	2,425
2014-02-03	499	500	496	496	44,000	2,480
2014-01-31	500	505	500	501	41,000	2,505
2014-01-30	501	504	500	500	58,000	2,500
2014-01-29	502	508	502	504	47,000	2,520
2014-01-28	502	505	502	503	47,000	2,515
2014-01-27	502	510	495	503	97,000	2,515
2014-01-24	519	527	465	512	439,000	2,560
2014-01-23	519	519	519	519	52,000	2,595
2014-01-22	439	439	435	439	14,000	2,195
2014-01-21	432	445	432	437	16,000	2,185
2014-01-20	420	427	420	427	17,000	2,135
2014-01-17	411	418	411	417	10,000	2,085
2014-01-16	409	410	407	410	6,000	2,050
2014-01-15	408	408	406	406	9,000	2,030
2014-01-14	400	406	400	406	5,000	2,030
2014-01-10	402	405	402	404	6,000	2,020
2014-01-09	400	401	400	401	3,000	2,005
2014-01-08	396	405	396	400	13,000	2,000
2014-01-07	400	400	400	400	7,000	2,000
2014-01-06	400	402	400	401	8,000	2,005

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9950 (株)ハチバン の時系列データ [2014年度]

9950 (株)ハチバンの時系列データ [2014年度]