3895 ハビックス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303823843823843,000384
2009-12-283853853823825,000382
2009-12-253843843843842,000384
2009-12-243833833823829,000382
2009-12-223843843843841,000384
2009-12-213853853853852,000385
2009-12-183853853853852,000385
2009-12-163853853853854,000385
2009-12-153853853853855,000385
2009-12-1438538638438411,000384
2009-12-113883883853855,000385
2009-12-093883883883884,000388
2009-12-073933933933931,000393
2009-12-044004004004008,000400
2009-12-033994003994005,000400
2009-12-023953983953982,000398
2009-12-013943953943952,000395
2009-11-303853913853916,000391
2009-11-273903903863863,000386
2009-11-263863903863866,000386
2009-11-253863903863902,000390
2009-11-243863863853852,000385
2009-11-203853863853865,000386
2009-11-193853853853859,000385
2009-11-1838538538538521,000385
2009-11-163853853853857,000385
2009-11-133883883853857,000385
2009-11-123883883883885,000388
2009-11-113973973913927,000392
2009-11-104044043994008,000400
2009-11-0941041040340312,000403
2009-11-0642642641541530,000415
2009-11-0541643041642125,000421
2009-11-0441141441141212,000412
2009-11-0241141140540813,000408
2009-10-3041742541141126,000411
2009-10-2939841039841037,000410
2009-10-2838938938038013,000380
2009-10-273853863853863,000386
2009-10-263853853853853,000385
2009-10-233803803803803,000380
2009-10-223813813803817,000381
2009-10-213813813803803,000380
2009-10-203833833813813,000381
2009-10-193863883853886,000388
2009-10-163863863863862,000386
2009-10-143903903903906,000390
2009-10-133933933933932,000393
2009-10-093903933903936,000393
2009-10-073913913903905,000390
2009-10-063913913903906,000390
2009-10-053903903903906,000390
2009-10-023903903903908,000390
2009-10-013903903903907,000390
2009-09-303953953903903,000390
2009-09-293953953953951,000395
2009-09-2839539538639036,000390
2009-09-253903953903953,000395
2009-09-243913913903905,000390
2009-09-183903943903946,000394
2009-09-173913913903903,000390
2009-09-163963963933937,000393
2009-09-153953963953962,000396
2009-09-143913953913916,000391
2009-09-113903913903912,000391
2009-09-093903913903917,000391
2009-09-083913913903903,000390
2009-09-073903913903905,000390
2009-09-043943943903907,000390
2009-09-033993993923955,000395
2009-09-0239139639039614,000396
2009-09-013933933913926,000392
2009-08-313923933923936,000393
2009-08-283933933903906,000390
2009-08-273903913903915,000391
2009-08-2639039239039010,000390
2009-08-253963963913916,000391
2009-08-243963963923923,000392
2009-08-213993993913916,000391
2009-08-203994003974004,000400
2009-08-1939740039740015,000400
2009-08-1839039739039212,000392
2009-08-1739039939039810,000398
2009-08-143913933913934,000393
2009-08-133913963913969,000396
2009-08-1239139239039215,000392
2009-08-1138039537139439,000394
2009-08-1036938836938539,000385
2009-08-0736136536036241,000362
2009-08-06330370330366150,000366
2009-08-053073133073108,000310
2009-08-043053073053072,000307
2009-08-032913132913137,000313
2009-07-312882902862908,000290
2009-07-302822842812843,000284
2009-07-292822822802814,000281
2009-07-282892892822826,000282
2009-07-2729529528028429,000284
2009-07-242902902902901,000290
2009-07-222852852852851,000285
2009-07-212912912912911,000291
2009-07-162802802802801,000280
2009-07-152802812802812,000281
2009-07-142882882882881,000288
2009-07-132852852802808,000280
2009-07-102932932902902,000290
2009-07-0929529528129014,000290
2009-07-0830130129829913,000299
2009-07-073213213143146,000314
2009-07-063213213163215,000321
2009-07-0333133131631618,000316
2009-07-0232232231131611,000316
2009-07-0132932931531516,000315
2009-06-3033333332333011,000330
2009-06-2931133831132856,000328
2009-06-262942942922935,000293
2009-06-252862872852864,000286
2009-06-242852862852862,000286
2009-06-232852902802906,000290
2009-06-222902952902952,000295
2009-06-192912912902907,000290
2009-06-182852852852855,000285
2009-06-172802852802852,000285
2009-06-162762852762859,000285
2009-06-122772772772771,000277
2009-06-1128128327727716,000277
2009-06-102852852852851,000285
2009-06-092812852812853,000285
2009-06-082892892852857,000285
2009-06-052852922832927,000292
2009-06-042902902852854,000285
2009-06-0328530328530319,000303
2009-06-022802812802805,000280
2009-06-012852852802804,000280
2009-05-292872872802802,000280
2009-05-282802832732736,000273
2009-05-2727527827427811,000278
2009-05-262712732712734,000273
2009-05-252692722692725,000272
2009-05-222622702622696,000269
2009-05-212702702622622,000262
2009-05-202752752752751,000275
2009-05-1928028026727513,000275
2009-05-1829429926528271,000282
2009-05-1524424424424412,000244
2009-05-141941941941941,000194
2009-05-131871911871912,000191
2009-05-121911911911912,000191
2009-05-111941941911926,000192
2009-05-071951951951951,000195
2009-05-011981981901957,000195
2009-04-301831841831834,000183
2009-04-281791801771776,000177
2009-04-2717217517217323,000173
2009-04-241701701681686,000168
2009-04-171771771741742,000174
2009-04-161771771761774,000177
2009-04-141771771771772,000177
2009-04-131781781781781,000178
2009-04-031781781781783,000178
2009-04-021761761761763,000176
2009-04-011731731731733,000173
2009-03-271801801801804,000180
2009-03-241801801801803,000180
2009-03-231771771771771,000177
2009-03-181771771771771,000177
2009-03-171771771771772,000177
2009-03-161751791741796,000179
2009-03-101811811811812,000181
2009-03-091801801801801,000180
2009-03-051891891851854,000185
2009-03-041801801801801,000180
2009-03-021791791791792,000179
2009-02-271791791791793,000179
2009-02-261751751741742,000174
2009-02-231791801791805,000180
2009-02-171801801801801,000180
2009-02-161851851851851,000185
2009-02-121771821771822,000182
2009-02-101821821771775,000177
2009-02-061811821771774,000177
2009-02-051721721721725,000172
2009-02-031721721721721,000172
2009-01-301721721721721,000172
2009-01-281741771741778,000177
2009-01-261661661661661,000166
2009-01-231661661661661,000166
2009-01-221721721721722,000172
2009-01-151741741741742,000174
2009-01-131761761761762,000176
2009-01-081751751751758,000175
2009-01-071801801801806,000180
2009-01-061801801801801,000180
2009-01-051851851851853,000185

分割・併合履歴 : [2006-03-28]1株→2株