3895 ハビックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 820 | 821 | 812 | 815 | 11,000 | 407.50 |
| 2005-12-29 | 825 | 831 | 824 | 826 | 27,000 | 413 |
| 2005-12-28 | 800 | 816 | 800 | 816 | 15,000 | 408 |
| 2005-12-27 | 793 | 800 | 789 | 798 | 48,000 | 399 |
| 2005-12-26 | 790 | 791 | 786 | 787 | 34,000 | 393.50 |
| 2005-12-22 | 789 | 791 | 781 | 790 | 40,000 | 395 |
| 2005-12-21 | 781 | 796 | 779 | 790 | 41,000 | 395 |
| 2005-12-20 | 780 | 782 | 777 | 780 | 21,000 | 390 |
| 2005-12-19 | 784 | 785 | 779 | 780 | 40,000 | 390 |
| 2005-12-16 | 791 | 792 | 780 | 780 | 20,000 | 390 |
| 2005-12-15 | 790 | 799 | 788 | 789 | 17,000 | 394.50 |
| 2005-12-14 | 795 | 805 | 795 | 800 | 15,000 | 400 |
| 2005-12-13 | 802 | 804 | 796 | 796 | 11,000 | 398 |
| 2005-12-12 | 790 | 805 | 789 | 804 | 15,000 | 402 |
| 2005-12-09 | 785 | 790 | 783 | 790 | 15,000 | 395 |
| 2005-12-08 | 784 | 785 | 784 | 785 | 8,000 | 392.50 |
| 2005-12-07 | 790 | 792 | 782 | 785 | 17,000 | 392.50 |
| 2005-12-06 | 794 | 795 | 790 | 790 | 11,000 | 395 |
| 2005-12-05 | 804 | 805 | 794 | 795 | 11,000 | 397.50 |
| 2005-12-02 | 795 | 805 | 794 | 805 | 23,000 | 402.50 |
| 2005-12-01 | 792 | 795 | 790 | 795 | 8,000 | 397.50 |
| 2005-11-30 | 798 | 800 | 794 | 794 | 6,000 | 397 |
| 2005-11-29 | 800 | 800 | 798 | 798 | 7,000 | 399 |
| 2005-11-28 | 790 | 802 | 790 | 795 | 12,000 | 397.50 |
| 2005-11-25 | 802 | 806 | 780 | 780 | 23,000 | 390 |
| 2005-11-24 | 801 | 805 | 801 | 802 | 39,000 | 401 |
| 2005-11-22 | 794 | 800 | 794 | 800 | 10,000 | 400 |
| 2005-11-21 | 799 | 809 | 789 | 790 | 29,000 | 395 |
| 2005-11-18 | 779 | 795 | 779 | 795 | 14,000 | 397.50 |
| 2005-11-17 | 769 | 770 | 768 | 769 | 8,000 | 384.50 |
| 2005-11-16 | 782 | 784 | 770 | 770 | 26,000 | 385 |
| 2005-11-15 | 804 | 805 | 783 | 783 | 9,000 | 391.50 |
| 2005-11-14 | 829 | 847 | 804 | 805 | 30,000 | 402.50 |
| 2005-11-11 | 778 | 805 | 778 | 804 | 54,000 | 402 |
| 2005-11-10 | 768 | 778 | 768 | 778 | 14,000 | 389 |
| 2005-11-09 | 764 | 766 | 762 | 763 | 9,000 | 381.50 |
| 2005-11-08 | 754 | 760 | 754 | 754 | 20,000 | 377 |
| 2005-11-07 | 749 | 750 | 741 | 750 | 10,000 | 375 |
| 2005-11-04 | 743 | 760 | 740 | 740 | 34,000 | 370 |
| 2005-11-02 | 740 | 740 | 738 | 738 | 13,000 | 369 |
| 2005-11-01 | 740 | 745 | 740 | 745 | 5,000 | 372.50 |
| 2005-10-31 | 739 | 740 | 738 | 740 | 7,000 | 370 |
| 2005-10-28 | 736 | 736 | 735 | 736 | 4,000 | 368 |
| 2005-10-27 | 730 | 736 | 727 | 736 | 20,000 | 368 |
| 2005-10-26 | 730 | 731 | 730 | 730 | 7,000 | 365 |
| 2005-10-25 | 730 | 730 | 730 | 730 | 13,000 | 365 |
| 2005-10-21 | 729 | 730 | 725 | 725 | 6,000 | 362.50 |
| 2005-10-20 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 2005-10-19 | 730 | 731 | 730 | 730 | 11,000 | 365 |
| 2005-10-18 | 733 | 734 | 730 | 730 | 8,000 | 365 |
| 2005-10-17 | 735 | 735 | 731 | 734 | 7,000 | 367 |
| 2005-10-14 | 735 | 736 | 735 | 735 | 6,000 | 367.50 |
| 2005-10-13 | 736 | 738 | 735 | 736 | 6,000 | 368 |
| 2005-10-12 | 738 | 740 | 738 | 738 | 6,000 | 369 |
| 2005-10-11 | 740 | 741 | 738 | 738 | 7,000 | 369 |
| 2005-10-07 | 741 | 741 | 739 | 740 | 10,000 | 370 |
| 2005-10-06 | 749 | 750 | 739 | 743 | 14,000 | 371.50 |
| 2005-10-05 | 740 | 765 | 740 | 762 | 15,000 | 381 |
| 2005-10-04 | 726 | 735 | 726 | 730 | 8,000 | 365 |
| 2005-10-03 | 726 | 727 | 726 | 727 | 9,000 | 363.50 |
| 2005-09-30 | 728 | 730 | 727 | 727 | 10,000 | 363.50 |
| 2005-09-29 | 730 | 730 | 724 | 725 | 7,000 | 362.50 |
| 2005-09-28 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2005-09-27 | 750 | 750 | 735 | 735 | 13,000 | 367.50 |
| 2005-09-26 | 769 | 771 | 750 | 750 | 24,000 | 375 |
| 2005-09-22 | 744 | 765 | 744 | 765 | 23,000 | 382.50 |
| 2005-09-21 | 740 | 741 | 737 | 737 | 10,000 | 368.50 |
| 2005-09-20 | 745 | 746 | 739 | 740 | 11,000 | 370 |
| 2005-09-15 | 740 | 743 | 740 | 743 | 3,000 | 371.50 |
| 2005-09-14 | 730 | 731 | 730 | 731 | 15,000 | 365.50 |
| 2005-09-13 | 730 | 731 | 729 | 730 | 11,000 | 365 |
| 2005-09-12 | 735 | 735 | 730 | 730 | 15,000 | 365 |
| 2005-09-08 | 731 | 732 | 731 | 732 | 3,000 | 366 |
| 2005-09-07 | 730 | 731 | 730 | 731 | 2,000 | 365.50 |
| 2005-09-06 | 735 | 735 | 730 | 730 | 2,000 | 365 |
| 2005-09-05 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 2005-09-02 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 2005-09-01 | 731 | 735 | 729 | 730 | 6,000 | 365 |
| 2005-08-31 | 734 | 737 | 730 | 737 | 3,000 | 368.50 |
| 2005-08-30 | 747 | 747 | 737 | 737 | 10,000 | 368.50 |
| 2005-08-29 | 745 | 746 | 745 | 745 | 4,000 | 372.50 |
| 2005-08-26 | 749 | 749 | 740 | 740 | 2,000 | 370 |
| 2005-08-24 | 746 | 747 | 740 | 740 | 5,000 | 370 |
| 2005-08-22 | 735 | 740 | 734 | 740 | 31,000 | 370 |
| 2005-08-19 | 736 | 736 | 735 | 735 | 4,000 | 367.50 |
| 2005-08-18 | 729 | 735 | 729 | 730 | 4,000 | 365 |
| 2005-08-16 | 733 | 733 | 729 | 730 | 7,000 | 365 |
| 2005-08-15 | 734 | 734 | 729 | 730 | 11,000 | 365 |
| 2005-08-12 | 741 | 741 | 732 | 733 | 11,000 | 366.50 |
| 2005-08-11 | 744 | 745 | 740 | 741 | 8,000 | 370.50 |
| 2005-08-10 | 745 | 745 | 745 | 745 | 3,000 | 372.50 |
| 2005-08-09 | 720 | 730 | 720 | 730 | 2,000 | 365 |
| 2005-08-08 | 720 | 720 | 715 | 717 | 9,000 | 358.50 |
| 2005-08-05 | 724 | 725 | 720 | 725 | 21,000 | 362.50 |
| 2005-08-04 | 736 | 740 | 714 | 720 | 65,000 | 360 |
| 2005-08-03 | 750 | 751 | 740 | 740 | 10,000 | 370 |
| 2005-08-02 | 755 | 755 | 750 | 751 | 9,000 | 375.50 |
| 2005-08-01 | 754 | 758 | 754 | 755 | 14,000 | 377.50 |
| 2005-07-29 | 754 | 755 | 754 | 755 | 9,000 | 377.50 |
| 2005-07-28 | 750 | 760 | 750 | 760 | 16,000 | 380 |
| 2005-07-27 | 730 | 760 | 730 | 760 | 33,000 | 380 |
| 2005-07-26 | 738 | 739 | 724 | 724 | 37,000 | 362 |
| 2005-07-25 | 759 | 759 | 730 | 731 | 42,000 | 365.50 |
| 2005-07-22 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2005-07-21 | 754 | 757 | 754 | 757 | 8,000 | 378.50 |
| 2005-07-20 | 754 | 758 | 754 | 755 | 5,000 | 377.50 |
| 2005-07-19 | 760 | 765 | 760 | 763 | 11,000 | 381.50 |
| 2005-07-15 | 781 | 782 | 760 | 768 | 20,000 | 384 |
| 2005-07-14 | 788 | 791 | 778 | 782 | 25,000 | 391 |
| 2005-07-13 | 800 | 800 | 778 | 780 | 11,000 | 390 |
| 2005-07-12 | 812 | 812 | 800 | 810 | 30,000 | 405 |
| 2005-07-11 | 810 | 811 | 810 | 811 | 6,000 | 405.50 |
| 2005-07-08 | 795 | 810 | 795 | 810 | 22,000 | 405 |
| 2005-07-07 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2005-07-06 | 800 | 801 | 800 | 800 | 7,000 | 400 |
| 2005-07-05 | 789 | 800 | 789 | 800 | 11,000 | 400 |
| 2005-07-04 | 795 | 795 | 789 | 790 | 6,000 | 395 |
| 2005-07-01 | 797 | 800 | 790 | 790 | 12,000 | 395 |
| 2005-06-30 | 805 | 805 | 790 | 790 | 7,000 | 395 |
| 2005-06-29 | 822 | 822 | 810 | 815 | 26,000 | 407.50 |
| 2005-06-28 | 801 | 839 | 801 | 820 | 116,000 | 410 |
| 2005-06-27 | 773 | 796 | 773 | 790 | 43,000 | 395 |
| 2005-06-24 | 781 | 781 | 761 | 780 | 8,000 | 390 |
| 2005-06-23 | 760 | 781 | 760 | 780 | 11,000 | 390 |
| 2005-06-22 | 775 | 775 | 760 | 760 | 9,000 | 380 |
| 2005-06-21 | 794 | 794 | 776 | 776 | 19,000 | 388 |
| 2005-06-20 | 784 | 799 | 784 | 790 | 25,000 | 395 |
| 2005-06-17 | 779 | 798 | 770 | 780 | 42,000 | 390 |
| 2005-06-16 | 738 | 766 | 735 | 765 | 35,000 | 382.50 |
| 2005-06-15 | 730 | 730 | 725 | 730 | 20,000 | 365 |
| 2005-06-14 | 726 | 726 | 725 | 725 | 5,000 | 362.50 |
| 2005-06-13 | 745 | 750 | 719 | 740 | 32,000 | 370 |
| 2005-06-10 | 720 | 740 | 720 | 740 | 7,000 | 370 |
| 2005-06-09 | 715 | 730 | 714 | 730 | 14,000 | 365 |
| 2005-06-08 | 719 | 730 | 702 | 730 | 66,000 | 365 |
| 2005-06-07 | 712 | 715 | 711 | 713 | 26,000 | 356.50 |
| 2005-06-06 | 722 | 722 | 711 | 713 | 40,000 | 356.50 |
| 2005-06-03 | 735 | 735 | 730 | 735 | 14,000 | 367.50 |
| 2005-06-02 | 725 | 735 | 725 | 734 | 3,000 | 367 |
| 2005-06-01 | 730 | 735 | 724 | 735 | 4,000 | 367.50 |
| 2005-05-31 | 731 | 735 | 730 | 731 | 10,000 | 365.50 |
| 2005-05-30 | 727 | 730 | 727 | 729 | 4,000 | 364.50 |
| 2005-05-27 | 709 | 725 | 709 | 720 | 35,000 | 360 |
| 2005-05-26 | 724 | 725 | 702 | 702 | 43,000 | 351 |
| 2005-05-25 | 725 | 730 | 724 | 729 | 20,000 | 364.50 |
| 2005-05-24 | 731 | 732 | 721 | 722 | 16,000 | 361 |
| 2005-05-23 | 745 | 745 | 724 | 725 | 15,000 | 362.50 |
| 2005-05-20 | 738 | 742 | 715 | 740 | 73,000 | 370 |
| 2005-05-19 | 765 | 769 | 741 | 741 | 33,000 | 370.50 |
| 2005-05-18 | 752 | 770 | 750 | 760 | 21,000 | 380 |
| 2005-05-17 | 843 | 844 | 725 | 780 | 68,000 | 390 |
| 2005-05-16 | 828 | 865 | 828 | 840 | 76,000 | 420 |
| 2005-05-13 | 814 | 827 | 814 | 825 | 41,000 | 412.50 |
| 2005-05-12 | 835 | 835 | 808 | 810 | 41,000 | 405 |
| 2005-05-11 | 835 | 840 | 810 | 827 | 20,000 | 413.50 |
| 2005-05-10 | 899 | 899 | 815 | 845 | 118,000 | 422.50 |
| 2005-05-09 | 934 | 946 | 836 | 895 | 409,000 | 447.50 |
| 2005-05-06 | 786 | 979 | 786 | 929 | 913,000 | 464.50 |
| 2005-05-02 | 745 | 753 | 745 | 750 | 14,000 | 375 |
| 2005-04-28 | 745 | 761 | 730 | 750 | 35,000 | 375 |
| 2005-04-27 | 733 | 740 | 715 | 740 | 25,000 | 370 |
| 2005-04-26 | 724 | 749 | 723 | 735 | 23,000 | 367.50 |
| 2005-04-25 | 723 | 724 | 721 | 721 | 5,000 | 360.50 |
| 2005-04-22 | 740 | 746 | 720 | 721 | 26,000 | 360.50 |
| 2005-04-21 | 749 | 749 | 733 | 735 | 15,000 | 367.50 |
| 2005-04-20 | 709 | 750 | 706 | 735 | 53,000 | 367.50 |
| 2005-04-19 | 715 | 716 | 700 | 709 | 23,000 | 354.50 |
| 2005-04-18 | 715 | 723 | 714 | 715 | 35,000 | 357.50 |
| 2005-04-15 | 720 | 721 | 715 | 720 | 25,000 | 360 |
| 2005-04-14 | 732 | 733 | 720 | 721 | 26,000 | 360.50 |
| 2005-04-13 | 733 | 738 | 732 | 733 | 7,000 | 366.50 |
| 2005-04-12 | 751 | 751 | 726 | 727 | 39,000 | 363.50 |
| 2005-04-11 | 749 | 756 | 740 | 754 | 31,000 | 377 |
| 2005-04-08 | 750 | 750 | 745 | 746 | 7,000 | 373 |
| 2005-04-07 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2005-04-06 | 760 | 761 | 750 | 751 | 28,000 | 375.50 |
| 2005-04-05 | 750 | 769 | 747 | 748 | 27,000 | 374 |
| 2005-04-04 | 749 | 765 | 748 | 765 | 13,000 | 382.50 |
| 2005-04-01 | 745 | 750 | 735 | 745 | 12,000 | 372.50 |
| 2005-03-31 | 740 | 750 | 740 | 750 | 3,000 | 375 |
| 2005-03-30 | 750 | 751 | 730 | 730 | 15,000 | 365 |
| 2005-03-29 | 777 | 777 | 751 | 751 | 16,000 | 375.50 |
| 2005-03-28 | 789 | 791 | 771 | 775 | 12,000 | 387.50 |
| 2005-03-25 | 803 | 803 | 779 | 785 | 39,000 | 392.50 |
| 2005-03-24 | 803 | 803 | 794 | 802 | 9,000 | 401 |
| 2005-03-23 | 805 | 805 | 790 | 800 | 70,000 | 400 |
| 2005-03-22 | 804 | 807 | 799 | 805 | 58,000 | 402.50 |
| 2005-03-18 | 795 | 807 | 795 | 801 | 47,000 | 400.50 |
| 2005-03-17 | 789 | 795 | 789 | 795 | 41,000 | 397.50 |
| 2005-03-16 | 799 | 810 | 785 | 785 | 128,000 | 392.50 |
| 2005-03-15 | 770 | 798 | 770 | 795 | 89,000 | 397.50 |
| 2005-03-14 | 759 | 770 | 759 | 765 | 26,000 | 382.50 |
| 2005-03-11 | 755 | 760 | 755 | 755 | 28,000 | 377.50 |
| 2005-03-10 | 764 | 764 | 759 | 760 | 29,000 | 380 |
| 2005-03-09 | 755 | 770 | 755 | 759 | 41,000 | 379.50 |
| 2005-03-08 | 770 | 771 | 750 | 755 | 33,000 | 377.50 |
| 2005-03-07 | 790 | 794 | 768 | 773 | 70,000 | 386.50 |
| 2005-03-04 | 804 | 806 | 794 | 795 | 32,000 | 397.50 |
| 2005-03-03 | 805 | 825 | 800 | 802 | 88,000 | 401 |
| 2005-03-02 | 765 | 819 | 765 | 805 | 141,000 | 402.50 |
| 2005-03-01 | 770 | 770 | 745 | 765 | 99,000 | 382.50 |
| 2005-02-28 | 765 | 775 | 761 | 765 | 50,000 | 382.50 |
| 2005-02-25 | 760 | 770 | 751 | 760 | 80,000 | 380 |
| 2005-02-24 | 745 | 775 | 745 | 755 | 88,000 | 377.50 |
| 2005-02-23 | 751 | 752 | 723 | 740 | 99,000 | 370 |
| 2005-02-22 | 749 | 755 | 740 | 754 | 80,000 | 377 |
| 2005-02-21 | 779 | 780 | 726 | 750 | 261,000 | 375 |
| 2005-02-18 | 825 | 826 | 780 | 787 | 104,000 | 393.50 |
| 2005-02-17 | 826 | 833 | 825 | 825 | 82,000 | 412.50 |
| 2005-02-16 | 834 | 849 | 825 | 825 | 157,000 | 412.50 |
| 2005-02-15 | 825 | 832 | 821 | 827 | 177,000 | 413.50 |
| 2005-02-14 | 880 | 881 | 825 | 825 | 477,000 | 412.50 |
| 2005-02-10 | 845 | 929 | 800 | 885 | 2,075,000 | 442.50 |
| 2005-02-09 | 931 | 1,015 | 850 | 852 | 3,662,000 | 426 |
分割・併合履歴 ： [2006-03-28]1株→2株