3895 ハビックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 196 | 197 | 196 | 197 | 14,000 | 197 |
| 2007-12-27 | 196 | 198 | 196 | 197 | 13,000 | 197 |
| 2007-12-26 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 2007-12-25 | 195 | 196 | 195 | 195 | 7,000 | 195 |
| 2007-12-21 | 197 | 197 | 190 | 194 | 30,000 | 194 |
| 2007-12-20 | 202 | 203 | 196 | 196 | 6,000 | 196 |
| 2007-12-19 | 209 | 209 | 208 | 208 | 4,000 | 208 |
| 2007-12-18 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2007-12-17 | 209 | 210 | 209 | 209 | 6,000 | 209 |
| 2007-12-12 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2007-12-11 | 217 | 218 | 217 | 218 | 2,000 | 218 |
| 2007-12-10 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2007-12-07 | 220 | 222 | 220 | 221 | 23,000 | 221 |
| 2007-12-06 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2007-12-05 | 221 | 221 | 218 | 220 | 7,000 | 220 |
| 2007-12-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-12-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2007-11-28 | 222 | 222 | 221 | 221 | 5,000 | 221 |
| 2007-11-27 | 221 | 222 | 221 | 221 | 9,000 | 221 |
| 2007-11-26 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 2007-11-20 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2007-11-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2007-11-13 | 229 | 229 | 225 | 225 | 2,000 | 225 |
| 2007-11-09 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2007-11-08 | 244 | 245 | 244 | 245 | 13,000 | 245 |
| 2007-11-05 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 2007-11-02 | 245 | 246 | 245 | 246 | 16,000 | 246 |
| 2007-11-01 | 245 | 246 | 245 | 246 | 25,000 | 246 |
| 2007-10-31 | 245 | 246 | 245 | 245 | 19,000 | 245 |
| 2007-10-30 | 245 | 245 | 245 | 245 | 17,000 | 245 |
| 2007-10-29 | 245 | 246 | 245 | 245 | 15,000 | 245 |
| 2007-10-26 | 245 | 246 | 245 | 245 | 10,000 | 245 |
| 2007-10-25 | 245 | 246 | 244 | 245 | 10,000 | 245 |
| 2007-10-23 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2007-10-19 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2007-10-18 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2007-10-17 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2007-10-16 | 254 | 255 | 245 | 245 | 16,000 | 245 |
| 2007-10-15 | 256 | 258 | 256 | 258 | 4,000 | 258 |
| 2007-10-11 | 251 | 260 | 250 | 260 | 11,000 | 260 |
| 2007-10-09 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2007-10-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2007-10-04 | 252 | 253 | 244 | 244 | 8,000 | 244 |
| 2007-10-01 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2007-09-28 | 259 | 260 | 259 | 259 | 6,000 | 259 |
| 2007-09-27 | 260 | 260 | 259 | 259 | 4,000 | 259 |
| 2007-09-25 | 249 | 260 | 244 | 259 | 10,000 | 259 |
| 2007-09-21 | 250 | 259 | 250 | 259 | 16,000 | 259 |
| 2007-09-20 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 2007-09-18 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2007-09-12 | 263 | 263 | 245 | 247 | 4,000 | 247 |
| 2007-09-11 | 258 | 263 | 258 | 263 | 5,000 | 263 |
| 2007-09-10 | 255 | 260 | 255 | 258 | 3,000 | 258 |
| 2007-09-07 | 262 | 266 | 262 | 266 | 12,000 | 266 |
| 2007-09-06 | 261 | 262 | 261 | 262 | 8,000 | 262 |
| 2007-09-05 | 265 | 266 | 264 | 265 | 15,000 | 265 |
| 2007-09-04 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2007-09-03 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2007-08-31 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2007-08-30 | 261 | 262 | 261 | 261 | 8,000 | 261 |
| 2007-08-28 | 261 | 273 | 251 | 265 | 39,000 | 265 |
| 2007-08-27 | 280 | 280 | 262 | 262 | 10,000 | 262 |
| 2007-08-22 | 280 | 280 | 280 | 280 | 18,000 | 280 |
| 2007-08-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-08-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-16 | 281 | 282 | 280 | 280 | 4,000 | 280 |
| 2007-08-14 | 287 | 290 | 287 | 290 | 7,000 | 290 |
| 2007-08-13 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2007-08-10 | 297 | 298 | 291 | 292 | 20,000 | 292 |
| 2007-08-08 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 2007-08-07 | 301 | 305 | 301 | 301 | 11,000 | 301 |
| 2007-08-06 | 301 | 302 | 301 | 301 | 6,000 | 301 |
| 2007-08-03 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2007-07-27 | 304 | 307 | 304 | 306 | 20,000 | 306 |
| 2007-07-26 | 306 | 306 | 304 | 304 | 5,000 | 304 |
| 2007-07-25 | 306 | 312 | 306 | 306 | 12,000 | 306 |
| 2007-07-24 | 304 | 310 | 304 | 305 | 36,000 | 305 |
| 2007-07-23 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2007-07-20 | 305 | 305 | 305 | 305 | 15,000 | 305 |
| 2007-07-19 | 305 | 306 | 305 | 305 | 11,000 | 305 |
| 2007-07-18 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-07-17 | 305 | 307 | 304 | 307 | 25,000 | 307 |
| 2007-07-13 | 305 | 305 | 305 | 305 | 26,000 | 305 |
| 2007-07-12 | 305 | 305 | 305 | 305 | 16,000 | 305 |
| 2007-07-11 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2007-07-10 | 306 | 306 | 304 | 306 | 31,000 | 306 |
| 2007-07-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-07-06 | 307 | 307 | 307 | 307 | 14,000 | 307 |
| 2007-07-05 | 307 | 307 | 307 | 307 | 10,000 | 307 |
| 2007-07-04 | 307 | 307 | 307 | 307 | 12,000 | 307 |
| 2007-07-03 | 306 | 307 | 306 | 307 | 4,000 | 307 |
| 2007-07-02 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-06-29 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-06-28 | 307 | 308 | 307 | 308 | 4,000 | 308 |
| 2007-06-27 | 306 | 307 | 305 | 305 | 7,000 | 305 |
| 2007-06-26 | 305 | 306 | 305 | 305 | 5,000 | 305 |
| 2007-06-25 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2007-06-21 | 305 | 308 | 305 | 308 | 3,000 | 308 |
| 2007-06-20 | 307 | 307 | 305 | 305 | 11,000 | 305 |
| 2007-06-19 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2007-06-18 | 306 | 312 | 304 | 307 | 10,000 | 307 |
| 2007-06-15 | 304 | 306 | 304 | 306 | 15,000 | 306 |
| 2007-06-14 | 310 | 313 | 310 | 310 | 4,000 | 310 |
| 2007-06-13 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2007-06-08 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2007-06-06 | 309 | 310 | 309 | 310 | 8,000 | 310 |
| 2007-06-05 | 309 | 311 | 309 | 310 | 4,000 | 310 |
| 2007-06-04 | 306 | 307 | 306 | 307 | 4,000 | 307 |
| 2007-06-01 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2007-05-31 | 304 | 305 | 304 | 304 | 6,000 | 304 |
| 2007-05-29 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 2007-05-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-05-25 | 305 | 306 | 304 | 305 | 18,000 | 305 |
| 2007-05-24 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2007-05-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-05-22 | 301 | 305 | 301 | 305 | 11,000 | 305 |
| 2007-05-21 | 303 | 304 | 301 | 304 | 24,000 | 304 |
| 2007-05-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-05-17 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2007-05-16 | 304 | 305 | 304 | 304 | 4,000 | 304 |
| 2007-05-15 | 304 | 304 | 304 | 304 | 5,000 | 304 |
| 2007-05-11 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2007-05-02 | 317 | 318 | 317 | 318 | 3,000 | 318 |
| 2007-05-01 | 302 | 302 | 302 | 302 | 8,000 | 302 |
| 2007-04-27 | 308 | 311 | 301 | 302 | 6,000 | 302 |
| 2007-04-26 | 304 | 304 | 301 | 301 | 4,000 | 301 |
| 2007-04-25 | 301 | 303 | 301 | 303 | 4,000 | 303 |
| 2007-04-19 | 307 | 308 | 302 | 303 | 8,000 | 303 |
| 2007-04-17 | 310 | 310 | 309 | 310 | 6,000 | 310 |
| 2007-04-16 | 319 | 320 | 311 | 311 | 27,000 | 311 |
| 2007-04-13 | 321 | 321 | 320 | 320 | 7,000 | 320 |
| 2007-04-12 | 321 | 321 | 320 | 321 | 4,000 | 321 |
| 2007-04-11 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-04-10 | 326 | 327 | 326 | 327 | 6,000 | 327 |
| 2007-04-09 | 328 | 328 | 327 | 327 | 2,000 | 327 |
| 2007-04-05 | 336 | 336 | 330 | 330 | 8,000 | 330 |
| 2007-04-04 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2007-03-30 | 328 | 329 | 328 | 329 | 4,000 | 329 |
| 2007-03-28 | 341 | 342 | 341 | 342 | 4,000 | 342 |
| 2007-03-26 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2007-03-23 | 327 | 331 | 327 | 331 | 7,000 | 331 |
| 2007-03-20 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-03-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-03-15 | 328 | 329 | 327 | 327 | 6,000 | 327 |
| 2007-03-14 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2007-03-13 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-03-12 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-03-09 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2007-03-07 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2007-03-05 | 335 | 336 | 329 | 329 | 26,000 | 329 |
| 2007-02-28 | 337 | 338 | 332 | 335 | 28,000 | 335 |
| 2007-02-27 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2007-02-26 | 337 | 337 | 334 | 337 | 6,000 | 337 |
| 2007-02-23 | 338 | 339 | 337 | 337 | 4,000 | 337 |
| 2007-02-22 | 338 | 342 | 338 | 342 | 4,000 | 342 |
| 2007-02-21 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 2007-02-16 | 340 | 340 | 338 | 339 | 6,000 | 339 |
| 2007-02-13 | 342 | 343 | 342 | 343 | 8,000 | 343 |
| 2007-02-09 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2007-02-08 | 339 | 343 | 339 | 342 | 7,000 | 342 |
| 2007-02-07 | 341 | 342 | 340 | 340 | 7,000 | 340 |
| 2007-02-06 | 342 | 343 | 342 | 342 | 6,000 | 342 |
| 2007-02-05 | 344 | 345 | 340 | 341 | 6,000 | 341 |
| 2007-02-02 | 335 | 336 | 335 | 335 | 6,000 | 335 |
| 2007-02-01 | 333 | 334 | 333 | 334 | 4,000 | 334 |
| 2007-01-31 | 336 | 336 | 334 | 334 | 12,000 | 334 |
| 2007-01-30 | 337 | 337 | 336 | 336 | 5,000 | 336 |
| 2007-01-29 | 341 | 342 | 341 | 341 | 4,000 | 341 |
| 2007-01-26 | 337 | 339 | 337 | 339 | 10,000 | 339 |
| 2007-01-25 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2007-01-23 | 339 | 339 | 337 | 337 | 2,000 | 337 |
| 2007-01-22 | 337 | 338 | 337 | 337 | 6,000 | 337 |
| 2007-01-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-01-18 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2007-01-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-01-16 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2007-01-15 | 338 | 339 | 338 | 339 | 3,000 | 339 |
| 2007-01-10 | 333 | 333 | 332 | 333 | 5,000 | 333 |
| 2007-01-09 | 332 | 335 | 332 | 333 | 10,000 | 333 |
| 2007-01-05 | 332 | 333 | 331 | 332 | 4,000 | 332 |
分割・併合履歴 ： [2006-03-28]1株→2株
