3895 ハビックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2008-12-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-12-24 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2008-12-22 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-12-19 | 172 | 172 | 167 | 167 | 3,000 | 167 |
| 2008-12-17 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2008-12-15 | 171 | 172 | 171 | 172 | 3,000 | 172 |
| 2008-12-09 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2008-12-08 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2008-12-05 | 172 | 172 | 172 | 172 | 13,000 | 172 |
| 2008-12-03 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-11-28 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2008-11-25 | 161 | 161 | 159 | 159 | 4,000 | 159 |
| 2008-11-21 | 158 | 158 | 157 | 157 | 6,000 | 157 |
| 2008-11-20 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2008-11-19 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2008-11-18 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2008-11-14 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2008-11-11 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2008-11-07 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2008-11-06 | 163 | 164 | 160 | 164 | 7,000 | 164 |
| 2008-11-05 | 167 | 170 | 167 | 170 | 4,000 | 170 |
| 2008-11-04 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2008-10-31 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2008-10-30 | 154 | 157 | 154 | 157 | 2,000 | 157 |
| 2008-10-29 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-10-28 | 156 | 156 | 148 | 148 | 8,000 | 148 |
| 2008-10-27 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2008-10-24 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-10-23 | 158 | 160 | 156 | 160 | 9,000 | 160 |
| 2008-10-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-10-21 | 162 | 164 | 160 | 164 | 5,000 | 164 |
| 2008-10-20 | 163 | 163 | 162 | 162 | 2,000 | 162 |
| 2008-10-17 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2008-10-15 | 160 | 163 | 160 | 163 | 3,000 | 163 |
| 2008-10-14 | 160 | 165 | 159 | 160 | 16,000 | 160 |
| 2008-10-10 | 155 | 158 | 153 | 158 | 5,000 | 158 |
| 2008-10-09 | 159 | 165 | 157 | 165 | 6,000 | 165 |
| 2008-10-08 | 160 | 166 | 160 | 166 | 14,000 | 166 |
| 2008-10-07 | 166 | 166 | 159 | 165 | 13,000 | 165 |
| 2008-10-06 | 172 | 172 | 167 | 167 | 6,000 | 167 |
| 2008-10-03 | 177 | 177 | 174 | 174 | 4,000 | 174 |
| 2008-10-01 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2008-09-30 | 169 | 173 | 169 | 173 | 3,000 | 173 |
| 2008-09-29 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-09-26 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2008-09-22 | 174 | 177 | 174 | 177 | 4,000 | 177 |
| 2008-09-19 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2008-09-18 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2008-09-17 | 170 | 171 | 170 | 171 | 5,000 | 171 |
| 2008-09-16 | 170 | 172 | 168 | 168 | 11,000 | 168 |
| 2008-09-11 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 2008-09-10 | 174 | 177 | 173 | 177 | 5,000 | 177 |
| 2008-09-09 | 177 | 177 | 172 | 175 | 18,000 | 175 |
| 2008-09-08 | 180 | 180 | 170 | 172 | 30,000 | 172 |
| 2008-09-05 | 173 | 177 | 172 | 172 | 13,000 | 172 |
| 2008-09-04 | 172 | 176 | 172 | 176 | 4,000 | 176 |
| 2008-09-02 | 173 | 177 | 172 | 172 | 11,000 | 172 |
| 2008-08-28 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2008-08-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-08-22 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-08-21 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2008-08-19 | 167 | 173 | 167 | 173 | 2,000 | 173 |
| 2008-08-14 | 167 | 176 | 166 | 176 | 8,000 | 176 |
| 2008-08-13 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2008-08-11 | 167 | 172 | 167 | 172 | 3,000 | 172 |
| 2008-08-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2008-08-06 | 169 | 173 | 169 | 172 | 13,000 | 172 |
| 2008-08-05 | 168 | 168 | 167 | 167 | 7,000 | 167 |
| 2008-08-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-07-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-07-29 | 184 | 184 | 173 | 173 | 6,000 | 173 |
| 2008-07-28 | 167 | 196 | 167 | 196 | 17,000 | 196 |
| 2008-07-25 | 167 | 167 | 166 | 166 | 7,000 | 166 |
| 2008-07-23 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2008-07-22 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2008-07-17 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2008-07-14 | 168 | 170 | 168 | 170 | 4,000 | 170 |
| 2008-07-10 | 168 | 168 | 167 | 167 | 6,000 | 167 |
| 2008-07-09 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2008-07-08 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2008-07-07 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2008-07-04 | 170 | 174 | 168 | 168 | 20,000 | 168 |
| 2008-07-02 | 168 | 168 | 165 | 165 | 19,000 | 165 |
| 2008-07-01 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-06-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-06-27 | 167 | 170 | 167 | 170 | 4,000 | 170 |
| 2008-06-25 | 169 | 169 | 167 | 168 | 16,000 | 168 |
| 2008-06-24 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2008-06-23 | 170 | 170 | 169 | 170 | 3,000 | 170 |
| 2008-06-20 | 170 | 170 | 169 | 170 | 9,000 | 170 |
| 2008-06-19 | 170 | 170 | 169 | 170 | 6,000 | 170 |
| 2008-06-18 | 170 | 171 | 169 | 170 | 23,000 | 170 |
| 2008-06-17 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2008-06-16 | 171 | 171 | 170 | 171 | 9,000 | 171 |
| 2008-06-13 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-06-12 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2008-06-10 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2008-06-09 | 170 | 170 | 168 | 170 | 3,000 | 170 |
| 2008-06-06 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2008-06-05 | 175 | 175 | 170 | 170 | 9,000 | 170 |
| 2008-06-04 | 170 | 175 | 170 | 170 | 45,000 | 170 |
| 2008-06-03 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2008-06-02 | 175 | 175 | 170 | 172 | 23,000 | 172 |
| 2008-05-28 | 173 | 175 | 173 | 174 | 4,000 | 174 |
| 2008-05-27 | 174 | 174 | 172 | 172 | 2,000 | 172 |
| 2008-05-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-05-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-05-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-05-15 | 174 | 175 | 171 | 175 | 4,000 | 175 |
| 2008-05-13 | 174 | 174 | 174 | 174 | 6,000 | 174 |
| 2008-05-09 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2008-05-08 | 171 | 174 | 171 | 174 | 4,000 | 174 |
| 2008-05-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-05-02 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-05-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-04-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-04-28 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2008-04-25 | 166 | 166 | 165 | 166 | 17,000 | 166 |
| 2008-04-24 | 167 | 167 | 166 | 166 | 2,000 | 166 |
| 2008-04-21 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-04-15 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-04-14 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2008-04-10 | 167 | 170 | 167 | 170 | 6,000 | 170 |
| 2008-04-09 | 167 | 167 | 166 | 166 | 3,000 | 166 |
| 2008-04-08 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2008-04-04 | 169 | 170 | 166 | 166 | 8,000 | 166 |
| 2008-04-03 | 170 | 170 | 165 | 165 | 5,000 | 165 |
| 2008-03-28 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2008-03-27 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-03-26 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-03-25 | 175 | 177 | 172 | 172 | 8,000 | 172 |
| 2008-03-24 | 172 | 172 | 170 | 170 | 7,000 | 170 |
| 2008-03-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-03-19 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2008-03-17 | 174 | 174 | 173 | 173 | 4,000 | 173 |
| 2008-03-14 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2008-03-13 | 175 | 176 | 175 | 176 | 2,000 | 176 |
| 2008-03-05 | 179 | 180 | 179 | 180 | 8,000 | 180 |
| 2008-03-04 | 180 | 181 | 180 | 180 | 6,000 | 180 |
| 2008-02-28 | 180 | 195 | 180 | 180 | 13,000 | 180 |
| 2008-02-25 | 179 | 180 | 175 | 180 | 8,000 | 180 |
| 2008-02-21 | 181 | 182 | 170 | 175 | 22,000 | 175 |
| 2008-02-19 | 180 | 189 | 180 | 189 | 6,000 | 189 |
| 2008-02-15 | 186 | 189 | 185 | 189 | 4,000 | 189 |
| 2008-02-14 | 178 | 194 | 177 | 194 | 12,000 | 194 |
| 2008-02-13 | 183 | 192 | 183 | 185 | 20,000 | 185 |
| 2008-02-12 | 183 | 188 | 183 | 183 | 6,000 | 183 |
| 2008-02-08 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 2008-02-05 | 185 | 189 | 185 | 185 | 8,000 | 185 |
| 2008-02-04 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2008-01-28 | 183 | 183 | 182 | 183 | 6,000 | 183 |
| 2008-01-25 | 170 | 182 | 170 | 182 | 2,000 | 182 |
| 2008-01-24 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 2008-01-22 | 171 | 171 | 170 | 171 | 5,000 | 171 |
| 2008-01-17 | 180 | 181 | 180 | 180 | 4,000 | 180 |
| 2008-01-16 | 184 | 185 | 184 | 185 | 8,000 | 185 |
| 2008-01-15 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2008-01-11 | 190 | 190 | 189 | 190 | 28,000 | 190 |
| 2008-01-09 | 189 | 190 | 189 | 190 | 6,000 | 190 |
| 2008-01-08 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2008-01-07 | 189 | 190 | 189 | 190 | 38,000 | 190 |
| 2008-01-04 | 210 | 211 | 197 | 198 | 6,000 | 198 |
分割・併合履歴 ： [2006-03-28]1株→2株