3895 ハビックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-015125165095094,700509
2020-11-3051751750950919,400509
2020-11-2752053451251836,400518
2020-11-265115155095119,900511
2020-11-2551652151051014,100510
2020-11-245215225175198,500519
2020-11-205215215165166,300516
2020-11-195235235165169,500516
2020-11-1852353251752316,100523
2020-11-175295295205216,600521
2020-11-1654454451951940,100519
2020-11-1351857351852790,800527
2020-11-125175235165205,800520
2020-11-115235255165188,600518
2020-11-105305305215237,700523
2020-11-095355355265269,200526
2020-11-0654655052653543,300535
2020-11-0552853250853111,600531
2020-11-045225255185245,700524
2020-11-0251252050751913,400519
2020-10-3053353350351821,400518
2020-10-295385385285318,800531
2020-10-285485485415416,100541
2020-10-275405465385466,200546
2020-10-265425475365474,800547
2020-10-2354454452654218,500542
2020-10-225495495445445,200544
2020-10-215485535485511,900551
2020-10-205495525475473,100547
2020-10-1955656654755010,000550
2020-10-165585615545545,800554
2020-10-155655655585584,700558
2020-10-145615625585584,500558
2020-10-135555605555586,800558
2020-10-125575575525528,700552
2020-10-095575585535576,900557
2020-10-085625625565579,600557
2020-10-075555625555616,000561
2020-10-0655355655355410,400554
2020-10-055545545515534,000553
2020-10-025525535485504,500550
2020-09-3055555855055010,500550
2020-09-29555556551556700556
2020-09-285495565495504,100550
2020-09-255485525485483,300548
2020-09-2455155454754814,700548
2020-09-235495525475529,900552
2020-09-1856056054854822,100548
2020-09-175635665605616,900561
2020-09-165585605565589,900558
2020-09-155615615575602,200560
2020-09-145525605525606,300560
2020-09-115515545495546,100554
2020-09-105545555515525,200552
2020-09-0955155154655011,500550
2020-09-0855355454255218,900552
2020-09-075535555525525,700552
2020-09-0455456055255218,300552
2020-09-035585595565575,300557
2020-09-025605635555587,900558
2020-09-0156956955355816,600558
2020-08-315645705645669,200566
2020-08-2857357756156117,700561
2020-08-275755765655728,400572
2020-08-2657357456557310,900573
2020-08-255765785725766,200576
2020-08-2457557656057613,700576
2020-08-215755765735747,200574
2020-08-2057357355757026,400570
2020-08-1957357556856910,600569
2020-08-1857457857257314,800573
2020-08-1757758057157415,700574
2020-08-1457458656257726,100577
2020-08-1357057256456417,900564
2020-08-1256557556456518,100565
2020-08-1156557456356411,100564
2020-08-0758358356356325,400563
2020-08-0659160056956978,600569
2020-08-0566066063663913,800639
2020-08-0462565562064920,200649
2020-08-036246286196259,100625
2020-07-3162663161862726,800627
2020-07-3062363762163013,400630
2020-07-2965065062362753,000627
2020-07-2866466865365313,000653
2020-07-2767167665666521,700665
2020-07-226806856806838,100683
2020-07-216816866816857,200685
2020-07-2067568667368013,700680
2020-07-176726756696743,400674
2020-07-166706726696728,200672
2020-07-156746746696692,500669
2020-07-146746746666695,500669
2020-07-136666726656704,400670
2020-07-1066666665265919,400659
2020-07-0966366565766517,100665
2020-07-086686746676696,400669
2020-07-076696736656692,600669
2020-07-066616736586695,900669
2020-07-0367867866366614,400666
2020-07-0267167165565911,800659
2020-07-0167267366666911,800669
2020-06-306756756736747,900674
2020-06-2967167565867316,000673
2020-06-2669569567868015,700680
2020-06-2567567866367817,900678
2020-06-246716756686758,500675
2020-06-236756756696703,600670
2020-06-226666736666724,800672
2020-06-196806806666709,300670
2020-06-186676786676759,800675
2020-06-176676676606641,900664
2020-06-1664466864466711,800667
2020-06-1564065263865212,400652
2020-06-1264064463164022,300640
2020-06-1167767864965339,000653
2020-06-106686786686784,600678
2020-06-096686746686685,400668
2020-06-0867867866766820,000668
2020-06-0566967766667723,400677
2020-06-0468568967167316,300673
2020-06-0368268867768519,400685
2020-06-0268769168468515,000685
2020-06-0169569568468717,800687
2020-05-296806866806865,000686
2020-05-2868168567768018,700680
2020-05-276686776686768,700676
2020-05-2667367866666717,200667
2020-05-2566067165767119,600671
2020-05-2266166565966011,300660
2020-05-216686706606618,100661
2020-05-2065868165666518,000665
2020-05-1966967665266331,200663
2020-05-1865166865166217,800662
2020-05-1564564863564723,600647
2020-05-1468168263563564,400635
2020-05-1372072068168189,100681
2020-05-1274074572072297,200722
2020-05-1175876875276660,200766
2020-05-0875775774274336,000743
2020-05-0773376273374955,300749
2020-05-0172874172473123,100731
2020-04-3075375573873841,400738
2020-04-2875975973174041,300740
2020-04-2775976675075445,500754
2020-04-2475076373574745,800747
2020-04-23769776744746119,700746
2020-04-22753787723768337,500768
2020-04-2171572970372758,500727
2020-04-20700729700715175,900715
2020-04-1770170168069378,800693
2020-04-1667769667569428,400694
2020-04-1569269968068146,600681
2020-04-1468269367869138,000691
2020-04-1369269767767834,000678
2020-04-1068269467269218,800692
2020-04-0969769767268227,300682
2020-04-0867068866468830,100688
2020-04-0767267665367633,400676
2020-04-0666666664165345,400653
2020-04-0368468665265617,100656
2020-04-0266667464567423,800674
2020-04-0170070067167550,100675
2020-03-3171674069869888,300698
2020-03-3066769765369632,600696
2020-03-2768668966767859,100678
2020-03-2664067463666149,700661
2020-03-2566067964867537,900675
2020-03-2463063661563142,900631
2020-03-2362162360061136,500611
2020-03-1962562560361128,500611
2020-03-1864165362563438,800634
2020-03-1762065960063854,400638
2020-03-1664066461462645,800626
2020-03-1361265059563089,700630
2020-03-1267671866467988,700679
2020-03-1170372469169635,400696
2020-03-1064170163070146,600701
2020-03-0970670866566965,900669
2020-03-0673174971672018,700720
2020-03-0575075072974411,500744
2020-03-0473974072673620,300736
2020-03-0377077473874320,600743
2020-03-0271876971375052,000750
2020-02-2872574969169389,500693
2020-02-2777777872973568,600735
2020-02-2680080076577441,700774
2020-02-2580281679079943,500799
2020-02-2180983080883032,000830
2020-02-2082182281381325,800813
2020-02-1981882581181218,800812
2020-02-1884084180981160,900811
2020-02-1781584480684384,700843
2020-02-1482882879880443,500804
2020-02-1383583981582274,700822
2020-02-12835844823831115,800831
2020-02-10818826802823131,400823
2020-02-0778280378079248,400792
2020-02-0680881778378794,400787
2020-02-05826837802808196,400808
2020-02-04773799764799121,500799
2020-02-03753769725760169,900760
2020-01-31771790746747266,100747
2020-01-308859957237743,194,900774
2020-01-2986392085586896,500868
2020-01-28850904845874123,800874
2020-01-27872986849925256,900925
2020-01-2487095685485795,200857
2020-01-2390790785688042,100880
2020-01-22825962825902158,200902
2020-01-218258258128135,100813
2020-01-2080882580782511,500825
2020-01-178098138048122,300812
2020-01-168108118018033,900803
2020-01-158048058008041,300804
2020-01-1481681879079910,100799
2020-01-108058128008095,900809
2020-01-097898087898083,200808
2020-01-087917967787895,300789
2020-01-077887987857983,500798
2020-01-067867917797795,700779

分割・併合履歴 : [2006-03-28]1株→2株