3895 ハビックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 336 | 336 | 328 | 329 | 5,000 | 329 |
| 2006-12-27 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2006-12-26 | 328 | 330 | 328 | 330 | 9,000 | 330 |
| 2006-12-25 | 327 | 330 | 327 | 328 | 22,000 | 328 |
| 2006-12-22 | 327 | 329 | 327 | 328 | 33,000 | 328 |
| 2006-12-21 | 323 | 330 | 323 | 330 | 79,000 | 330 |
| 2006-12-20 | 328 | 329 | 323 | 323 | 27,000 | 323 |
| 2006-12-19 | 327 | 328 | 327 | 328 | 28,000 | 328 |
| 2006-12-18 | 330 | 330 | 327 | 328 | 11,000 | 328 |
| 2006-12-15 | 332 | 332 | 330 | 330 | 11,000 | 330 |
| 2006-12-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-12-13 | 331 | 332 | 330 | 330 | 8,000 | 330 |
| 2006-12-12 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2006-12-11 | 335 | 335 | 332 | 332 | 5,000 | 332 |
| 2006-12-08 | 334 | 337 | 334 | 336 | 13,000 | 336 |
| 2006-12-07 | 330 | 332 | 330 | 332 | 10,000 | 332 |
| 2006-12-06 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2006-12-05 | 328 | 330 | 328 | 330 | 7,000 | 330 |
| 2006-12-01 | 328 | 329 | 328 | 328 | 12,000 | 328 |
| 2006-11-30 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2006-11-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-11-28 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-11-27 | 328 | 328 | 328 | 328 | 10,000 | 328 |
| 2006-11-21 | 329 | 330 | 328 | 328 | 10,000 | 328 |
| 2006-11-17 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2006-11-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-13 | 328 | 328 | 325 | 325 | 17,000 | 325 |
| 2006-11-10 | 328 | 328 | 328 | 328 | 10,000 | 328 |
| 2006-11-09 | 327 | 328 | 327 | 328 | 10,000 | 328 |
| 2006-11-08 | 329 | 329 | 328 | 328 | 6,000 | 328 |
| 2006-11-06 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2006-11-02 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2006-10-31 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2006-10-27 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2006-10-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-10-25 | 333 | 333 | 329 | 329 | 14,000 | 329 |
| 2006-10-24 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-10-20 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2006-10-19 | 329 | 334 | 328 | 333 | 10,000 | 333 |
| 2006-10-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-10-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-10-12 | 330 | 330 | 328 | 328 | 29,000 | 328 |
| 2006-10-11 | 342 | 342 | 329 | 330 | 9,000 | 330 |
| 2006-10-10 | 344 | 345 | 336 | 336 | 6,000 | 336 |
| 2006-10-05 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2006-10-04 | 342 | 342 | 341 | 341 | 10,000 | 341 |
| 2006-10-02 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2006-09-28 | 346 | 347 | 346 | 347 | 3,000 | 347 |
| 2006-09-27 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-09-26 | 342 | 342 | 342 | 342 | 6,000 | 342 |
| 2006-09-22 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2006-09-21 | 342 | 342 | 341 | 342 | 26,000 | 342 |
| 2006-09-20 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2006-09-19 | 346 | 346 | 345 | 345 | 12,000 | 345 |
| 2006-09-15 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2006-09-14 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2006-09-13 | 342 | 347 | 342 | 343 | 18,000 | 343 |
| 2006-09-12 | 342 | 342 | 342 | 342 | 71,000 | 342 |
| 2006-09-11 | 343 | 343 | 342 | 342 | 13,000 | 342 |
| 2006-09-08 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2006-09-07 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2006-09-06 | 347 | 347 | 345 | 345 | 9,000 | 345 |
| 2006-09-05 | 347 | 348 | 347 | 348 | 6,000 | 348 |
| 2006-09-04 | 341 | 343 | 341 | 342 | 20,000 | 342 |
| 2006-09-01 | 340 | 341 | 340 | 341 | 28,000 | 341 |
| 2006-08-31 | 341 | 341 | 340 | 340 | 7,000 | 340 |
| 2006-08-30 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 2006-08-28 | 340 | 341 | 339 | 339 | 5,000 | 339 |
| 2006-08-25 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2006-08-24 | 343 | 344 | 343 | 344 | 2,000 | 344 |
| 2006-08-23 | 341 | 341 | 340 | 340 | 11,000 | 340 |
| 2006-08-22 | 339 | 341 | 336 | 341 | 8,000 | 341 |
| 2006-08-21 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2006-08-18 | 330 | 342 | 330 | 342 | 16,000 | 342 |
| 2006-08-17 | 330 | 335 | 327 | 327 | 6,000 | 327 |
| 2006-08-16 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 2006-08-15 | 316 | 318 | 316 | 318 | 6,000 | 318 |
| 2006-08-14 | 316 | 318 | 316 | 318 | 2,000 | 318 |
| 2006-08-11 | 319 | 319 | 318 | 318 | 4,000 | 318 |
| 2006-08-10 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2006-08-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-08-08 | 329 | 330 | 328 | 329 | 6,000 | 329 |
| 2006-08-07 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2006-08-04 | 333 | 334 | 333 | 333 | 4,000 | 333 |
| 2006-08-03 | 325 | 326 | 320 | 320 | 6,000 | 320 |
| 2006-07-31 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-07-28 | 337 | 339 | 330 | 330 | 24,000 | 330 |
| 2006-07-27 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2006-07-26 | 310 | 320 | 310 | 320 | 16,000 | 320 |
| 2006-07-25 | 310 | 315 | 310 | 310 | 37,000 | 310 |
| 2006-07-24 | 309 | 311 | 308 | 310 | 15,000 | 310 |
| 2006-07-21 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-07-20 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2006-07-19 | 310 | 311 | 310 | 310 | 4,000 | 310 |
| 2006-07-18 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 2006-07-14 | 324 | 324 | 308 | 309 | 96,000 | 309 |
| 2006-07-13 | 334 | 335 | 323 | 328 | 28,000 | 328 |
| 2006-07-12 | 345 | 345 | 332 | 335 | 53,000 | 335 |
| 2006-07-11 | 346 | 347 | 346 | 346 | 3,000 | 346 |
| 2006-07-10 | 349 | 350 | 345 | 345 | 23,000 | 345 |
| 2006-07-07 | 366 | 367 | 350 | 350 | 26,000 | 350 |
| 2006-07-06 | 353 | 353 | 352 | 352 | 3,000 | 352 |
| 2006-07-05 | 352 | 353 | 352 | 352 | 6,000 | 352 |
| 2006-07-04 | 354 | 356 | 352 | 353 | 22,000 | 353 |
| 2006-07-03 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2006-06-30 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2006-06-29 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-06-28 | 354 | 355 | 353 | 353 | 5,000 | 353 |
| 2006-06-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-26 | 352 | 355 | 345 | 350 | 44,000 | 350 |
| 2006-06-23 | 353 | 360 | 353 | 353 | 15,000 | 353 |
| 2006-06-22 | 352 | 357 | 352 | 354 | 8,000 | 354 |
| 2006-06-21 | 364 | 365 | 357 | 358 | 8,000 | 358 |
| 2006-06-19 | 355 | 370 | 355 | 370 | 7,000 | 370 |
| 2006-06-16 | 366 | 375 | 356 | 356 | 39,000 | 356 |
| 2006-06-15 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2006-06-14 | 367 | 367 | 366 | 366 | 2,000 | 366 |
| 2006-06-13 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-06-12 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-06-09 | 359 | 360 | 359 | 359 | 11,000 | 359 |
| 2006-06-08 | 366 | 370 | 359 | 359 | 25,000 | 359 |
| 2006-06-07 | 366 | 373 | 366 | 366 | 15,000 | 366 |
| 2006-06-06 | 365 | 366 | 360 | 361 | 18,000 | 361 |
| 2006-06-05 | 368 | 369 | 360 | 369 | 7,000 | 369 |
| 2006-06-02 | 358 | 359 | 350 | 355 | 38,000 | 355 |
| 2006-06-01 | 365 | 365 | 351 | 351 | 31,000 | 351 |
| 2006-05-31 | 374 | 374 | 369 | 370 | 19,000 | 370 |
| 2006-05-30 | 379 | 380 | 375 | 375 | 10,000 | 375 |
| 2006-05-26 | 379 | 385 | 379 | 379 | 15,000 | 379 |
| 2006-05-25 | 380 | 381 | 379 | 379 | 9,000 | 379 |
| 2006-05-24 | 384 | 385 | 379 | 379 | 17,000 | 379 |
| 2006-05-23 | 389 | 390 | 381 | 381 | 15,000 | 381 |
| 2006-05-22 | 391 | 392 | 390 | 392 | 11,000 | 392 |
| 2006-05-19 | 385 | 388 | 381 | 388 | 23,000 | 388 |
| 2006-05-18 | 399 | 400 | 382 | 391 | 48,000 | 391 |
| 2006-05-17 | 410 | 411 | 397 | 405 | 45,000 | 405 |
| 2006-05-16 | 415 | 421 | 410 | 411 | 22,000 | 411 |
| 2006-05-15 | 416 | 417 | 410 | 410 | 11,000 | 410 |
| 2006-05-12 | 414 | 420 | 410 | 416 | 32,000 | 416 |
| 2006-05-11 | 422 | 423 | 415 | 415 | 20,000 | 415 |
| 2006-05-09 | 428 | 430 | 428 | 428 | 6,000 | 428 |
| 2006-05-08 | 431 | 431 | 427 | 428 | 4,000 | 428 |
| 2006-05-02 | 429 | 430 | 428 | 428 | 16,000 | 428 |
| 2006-05-01 | 416 | 429 | 416 | 428 | 7,000 | 428 |
| 2006-04-28 | 415 | 420 | 414 | 415 | 11,000 | 415 |
| 2006-04-27 | 411 | 412 | 410 | 410 | 8,000 | 410 |
| 2006-04-26 | 419 | 420 | 412 | 413 | 16,000 | 413 |
| 2006-04-25 | 420 | 422 | 420 | 421 | 19,000 | 421 |
| 2006-04-24 | 429 | 429 | 424 | 425 | 7,000 | 425 |
| 2006-04-21 | 439 | 439 | 421 | 422 | 16,000 | 422 |
| 2006-04-20 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2006-04-19 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2006-04-18 | 435 | 435 | 434 | 435 | 5,000 | 435 |
| 2006-04-17 | 442 | 442 | 435 | 435 | 24,000 | 435 |
| 2006-04-14 | 440 | 442 | 440 | 442 | 20,000 | 442 |
| 2006-04-13 | 445 | 445 | 443 | 443 | 9,000 | 443 |
| 2006-04-12 | 444 | 445 | 440 | 445 | 6,000 | 445 |
| 2006-04-11 | 448 | 448 | 444 | 445 | 13,000 | 445 |
| 2006-04-10 | 447 | 447 | 445 | 446 | 16,000 | 446 |
| 2006-04-07 | 444 | 446 | 444 | 445 | 10,000 | 445 |
| 2006-04-06 | 445 | 446 | 442 | 443 | 17,000 | 443 |
| 2006-04-05 | 440 | 444 | 439 | 440 | 18,000 | 440 |
| 2006-04-04 | 440 | 442 | 440 | 440 | 15,000 | 440 |
| 2006-04-03 | 436 | 440 | 436 | 439 | 36,000 | 439 |
| 2006-03-31 | 430 | 432 | 425 | 427 | 25,000 | 427 |
| 2006-03-30 | 430 | 430 | 427 | 427 | 2,000 | 427 |
| 2006-03-29 | 424 | 430 | 423 | 426 | 14,000 | 426 |
| 2006-03-28 | 440 | 440 | 420 | 424 | 37,000 | 424 |
| 2006-03-27 | 884 | 900 | 884 | 898 | 14,000 | 449 |
| 2006-03-24 | 900 | 901 | 890 | 892 | 22,000 | 446 |
| 2006-03-23 | 889 | 900 | 889 | 900 | 10,000 | 450 |
| 2006-03-22 | 881 | 890 | 880 | 890 | 10,000 | 445 |
| 2006-03-20 | 875 | 880 | 874 | 874 | 9,000 | 437 |
| 2006-03-17 | 872 | 875 | 871 | 871 | 14,000 | 435.50 |
| 2006-03-16 | 890 | 890 | 870 | 874 | 23,000 | 437 |
| 2006-03-15 | 900 | 901 | 884 | 895 | 22,000 | 447.50 |
| 2006-03-14 | 910 | 911 | 906 | 906 | 8,000 | 453 |
| 2006-03-13 | 923 | 925 | 910 | 910 | 26,000 | 455 |
| 2006-03-10 | 895 | 948 | 888 | 918 | 112,000 | 459 |
| 2006-03-09 | 834 | 834 | 834 | 834 | 1,000 | 417 |
| 2006-03-08 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 2006-03-06 | 830 | 830 | 829 | 829 | 3,000 | 414.50 |
| 2006-03-03 | 844 | 845 | 831 | 840 | 12,000 | 420 |
| 2006-03-02 | 846 | 846 | 841 | 845 | 7,000 | 422.50 |
| 2006-03-01 | 830 | 831 | 830 | 831 | 10,000 | 415.50 |
| 2006-02-28 | 850 | 850 | 825 | 830 | 10,000 | 415 |
| 2006-02-27 | 819 | 829 | 819 | 829 | 7,000 | 414.50 |
| 2006-02-24 | 808 | 815 | 807 | 815 | 19,000 | 407.50 |
| 2006-02-23 | 810 | 811 | 800 | 800 | 13,000 | 400 |
| 2006-02-22 | 800 | 805 | 800 | 805 | 13,000 | 402.50 |
| 2006-02-21 | 784 | 801 | 781 | 800 | 13,000 | 400 |
| 2006-02-20 | 832 | 833 | 800 | 811 | 28,000 | 405.50 |
| 2006-02-17 | 865 | 866 | 843 | 845 | 4,000 | 422.50 |
| 2006-02-16 | 869 | 869 | 869 | 869 | 1,000 | 434.50 |
| 2006-02-15 | 845 | 870 | 845 | 870 | 11,000 | 435 |
| 2006-02-14 | 879 | 880 | 828 | 835 | 27,000 | 417.50 |
| 2006-02-13 | 893 | 895 | 880 | 880 | 21,000 | 440 |
| 2006-02-10 | 900 | 902 | 891 | 895 | 35,000 | 447.50 |
| 2006-02-09 | 900 | 900 | 890 | 900 | 13,000 | 450 |
| 2006-02-08 | 890 | 900 | 889 | 890 | 24,000 | 445 |
| 2006-02-07 | 881 | 891 | 881 | 890 | 14,000 | 445 |
| 2006-02-06 | 875 | 881 | 875 | 880 | 15,000 | 440 |
| 2006-02-03 | 891 | 891 | 865 | 875 | 16,000 | 437.50 |
| 2006-02-02 | 880 | 890 | 880 | 885 | 17,000 | 442.50 |
| 2006-02-01 | 876 | 881 | 872 | 872 | 15,000 | 436 |
| 2006-01-31 | 873 | 880 | 873 | 879 | 12,000 | 439.50 |
| 2006-01-30 | 874 | 878 | 869 | 870 | 17,000 | 435 |
| 2006-01-27 | 861 | 875 | 860 | 872 | 19,000 | 436 |
| 2006-01-26 | 852 | 852 | 850 | 851 | 18,000 | 425.50 |
| 2006-01-25 | 842 | 852 | 842 | 850 | 16,000 | 425 |
| 2006-01-24 | 829 | 830 | 826 | 830 | 8,000 | 415 |
| 2006-01-23 | 840 | 841 | 829 | 830 | 19,000 | 415 |
| 2006-01-20 | 850 | 857 | 839 | 849 | 18,000 | 424.50 |
| 2006-01-19 | 808 | 855 | 808 | 840 | 44,000 | 420 |
| 2006-01-18 | 864 | 865 | 749 | 810 | 147,000 | 405 |
| 2006-01-17 | 895 | 896 | 865 | 870 | 39,000 | 435 |
| 2006-01-16 | 874 | 900 | 873 | 890 | 43,000 | 445 |
| 2006-01-13 | 884 | 885 | 871 | 875 | 29,000 | 437.50 |
| 2006-01-12 | 870 | 891 | 869 | 890 | 34,000 | 445 |
| 2006-01-11 | 855 | 868 | 855 | 868 | 41,000 | 434 |
| 2006-01-10 | 859 | 860 | 849 | 855 | 20,000 | 427.50 |
| 2006-01-06 | 838 | 846 | 838 | 845 | 30,000 | 422.50 |
| 2006-01-05 | 830 | 838 | 829 | 836 | 41,000 | 418 |
| 2006-01-04 | 830 | 838 | 830 | 830 | 7,000 | 415 |
分割・併合履歴 ： [2006-03-28]1株→2株