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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 382 | 384 | 382 | 384 | 3,000 | 384 |
| 2009-12-28 | 385 | 385 | 382 | 382 | 5,000 | 382 |
| 2009-12-25 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2009-12-24 | 383 | 383 | 382 | 382 | 9,000 | 382 |
| 2009-12-22 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2009-12-21 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-12-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-12-16 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2009-12-15 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2009-12-14 | 385 | 386 | 384 | 384 | 11,000 | 384 |
| 2009-12-11 | 388 | 388 | 385 | 385 | 5,000 | 385 |
| 2009-12-09 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2009-12-07 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-12-04 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2009-12-03 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2009-12-02 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 2009-12-01 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2009-11-30 | 385 | 391 | 385 | 391 | 6,000 | 391 |
| 2009-11-27 | 390 | 390 | 386 | 386 | 3,000 | 386 |
| 2009-11-26 | 386 | 390 | 386 | 386 | 6,000 | 386 |
| 2009-11-25 | 386 | 390 | 386 | 390 | 2,000 | 390 |
| 2009-11-24 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2009-11-20 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 2009-11-19 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2009-11-18 | 385 | 385 | 385 | 385 | 21,000 | 385 |
| 2009-11-16 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2009-11-13 | 388 | 388 | 385 | 385 | 7,000 | 385 |
| 2009-11-12 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2009-11-11 | 397 | 397 | 391 | 392 | 7,000 | 392 |
| 2009-11-10 | 404 | 404 | 399 | 400 | 8,000 | 400 |
| 2009-11-09 | 410 | 410 | 403 | 403 | 12,000 | 403 |
| 2009-11-06 | 426 | 426 | 415 | 415 | 30,000 | 415 |
| 2009-11-05 | 416 | 430 | 416 | 421 | 25,000 | 421 |
| 2009-11-04 | 411 | 414 | 411 | 412 | 12,000 | 412 |
| 2009-11-02 | 411 | 411 | 405 | 408 | 13,000 | 408 |
| 2009-10-30 | 417 | 425 | 411 | 411 | 26,000 | 411 |
| 2009-10-29 | 398 | 410 | 398 | 410 | 37,000 | 410 |
| 2009-10-28 | 389 | 389 | 380 | 380 | 13,000 | 380 |
| 2009-10-27 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2009-10-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2009-10-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2009-10-22 | 381 | 381 | 380 | 381 | 7,000 | 381 |
| 2009-10-21 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2009-10-20 | 383 | 383 | 381 | 381 | 3,000 | 381 |
| 2009-10-19 | 386 | 388 | 385 | 388 | 6,000 | 388 |
| 2009-10-16 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2009-10-14 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2009-10-13 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2009-10-09 | 390 | 393 | 390 | 393 | 6,000 | 393 |
| 2009-10-07 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 2009-10-06 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 2009-10-05 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2009-10-02 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2009-10-01 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2009-09-30 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2009-09-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-09-28 | 395 | 395 | 386 | 390 | 36,000 | 390 |
| 2009-09-25 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2009-09-24 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 2009-09-18 | 390 | 394 | 390 | 394 | 6,000 | 394 |
| 2009-09-17 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2009-09-16 | 396 | 396 | 393 | 393 | 7,000 | 393 |
| 2009-09-15 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2009-09-14 | 391 | 395 | 391 | 391 | 6,000 | 391 |
| 2009-09-11 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2009-09-09 | 390 | 391 | 390 | 391 | 7,000 | 391 |
| 2009-09-08 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2009-09-07 | 390 | 391 | 390 | 390 | 5,000 | 390 |
| 2009-09-04 | 394 | 394 | 390 | 390 | 7,000 | 390 |
| 2009-09-03 | 399 | 399 | 392 | 395 | 5,000 | 395 |
| 2009-09-02 | 391 | 396 | 390 | 396 | 14,000 | 396 |
| 2009-09-01 | 393 | 393 | 391 | 392 | 6,000 | 392 |
| 2009-08-31 | 392 | 393 | 392 | 393 | 6,000 | 393 |
| 2009-08-28 | 393 | 393 | 390 | 390 | 6,000 | 390 |
| 2009-08-27 | 390 | 391 | 390 | 391 | 5,000 | 391 |
| 2009-08-26 | 390 | 392 | 390 | 390 | 10,000 | 390 |
| 2009-08-25 | 396 | 396 | 391 | 391 | 6,000 | 391 |
| 2009-08-24 | 396 | 396 | 392 | 392 | 3,000 | 392 |
| 2009-08-21 | 399 | 399 | 391 | 391 | 6,000 | 391 |
| 2009-08-20 | 399 | 400 | 397 | 400 | 4,000 | 400 |
| 2009-08-19 | 397 | 400 | 397 | 400 | 15,000 | 400 |
| 2009-08-18 | 390 | 397 | 390 | 392 | 12,000 | 392 |
| 2009-08-17 | 390 | 399 | 390 | 398 | 10,000 | 398 |
| 2009-08-14 | 391 | 393 | 391 | 393 | 4,000 | 393 |
| 2009-08-13 | 391 | 396 | 391 | 396 | 9,000 | 396 |
| 2009-08-12 | 391 | 392 | 390 | 392 | 15,000 | 392 |
| 2009-08-11 | 380 | 395 | 371 | 394 | 39,000 | 394 |
| 2009-08-10 | 369 | 388 | 369 | 385 | 39,000 | 385 |
| 2009-08-07 | 361 | 365 | 360 | 362 | 41,000 | 362 |
| 2009-08-06 | 330 | 370 | 330 | 366 | 150,000 | 366 |
| 2009-08-05 | 307 | 313 | 307 | 310 | 8,000 | 310 |
| 2009-08-04 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2009-08-03 | 291 | 313 | 291 | 313 | 7,000 | 313 |
| 2009-07-31 | 288 | 290 | 286 | 290 | 8,000 | 290 |
| 2009-07-30 | 282 | 284 | 281 | 284 | 3,000 | 284 |
| 2009-07-29 | 282 | 282 | 280 | 281 | 4,000 | 281 |
| 2009-07-28 | 289 | 289 | 282 | 282 | 6,000 | 282 |
| 2009-07-27 | 295 | 295 | 280 | 284 | 29,000 | 284 |
| 2009-07-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-07-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-07-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-07-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-07-15 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2009-07-14 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-07-13 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2009-07-10 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2009-07-09 | 295 | 295 | 281 | 290 | 14,000 | 290 |
| 2009-07-08 | 301 | 301 | 298 | 299 | 13,000 | 299 |
| 2009-07-07 | 321 | 321 | 314 | 314 | 6,000 | 314 |
| 2009-07-06 | 321 | 321 | 316 | 321 | 5,000 | 321 |
| 2009-07-03 | 331 | 331 | 316 | 316 | 18,000 | 316 |
| 2009-07-02 | 322 | 322 | 311 | 316 | 11,000 | 316 |
| 2009-07-01 | 329 | 329 | 315 | 315 | 16,000 | 315 |
| 2009-06-30 | 333 | 333 | 323 | 330 | 11,000 | 330 |
| 2009-06-29 | 311 | 338 | 311 | 328 | 56,000 | 328 |
| 2009-06-26 | 294 | 294 | 292 | 293 | 5,000 | 293 |
| 2009-06-25 | 286 | 287 | 285 | 286 | 4,000 | 286 |
| 2009-06-24 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2009-06-23 | 285 | 290 | 280 | 290 | 6,000 | 290 |
| 2009-06-22 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2009-06-19 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 2009-06-18 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2009-06-17 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2009-06-16 | 276 | 285 | 276 | 285 | 9,000 | 285 |
| 2009-06-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-06-11 | 281 | 283 | 277 | 277 | 16,000 | 277 |
| 2009-06-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-09 | 281 | 285 | 281 | 285 | 3,000 | 285 |
| 2009-06-08 | 289 | 289 | 285 | 285 | 7,000 | 285 |
| 2009-06-05 | 285 | 292 | 283 | 292 | 7,000 | 292 |
| 2009-06-04 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2009-06-03 | 285 | 303 | 285 | 303 | 19,000 | 303 |
| 2009-06-02 | 280 | 281 | 280 | 280 | 5,000 | 280 |
| 2009-06-01 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2009-05-29 | 287 | 287 | 280 | 280 | 2,000 | 280 |
| 2009-05-28 | 280 | 283 | 273 | 273 | 6,000 | 273 |
| 2009-05-27 | 275 | 278 | 274 | 278 | 11,000 | 278 |
| 2009-05-26 | 271 | 273 | 271 | 273 | 4,000 | 273 |
| 2009-05-25 | 269 | 272 | 269 | 272 | 5,000 | 272 |
| 2009-05-22 | 262 | 270 | 262 | 269 | 6,000 | 269 |
| 2009-05-21 | 270 | 270 | 262 | 262 | 2,000 | 262 |
| 2009-05-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-05-19 | 280 | 280 | 267 | 275 | 13,000 | 275 |
| 2009-05-18 | 294 | 299 | 265 | 282 | 71,000 | 282 |
| 2009-05-15 | 244 | 244 | 244 | 244 | 12,000 | 244 |
| 2009-05-14 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-05-13 | 187 | 191 | 187 | 191 | 2,000 | 191 |
| 2009-05-12 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2009-05-11 | 194 | 194 | 191 | 192 | 6,000 | 192 |
| 2009-05-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-05-01 | 198 | 198 | 190 | 195 | 7,000 | 195 |
| 2009-04-30 | 183 | 184 | 183 | 183 | 4,000 | 183 |
| 2009-04-28 | 179 | 180 | 177 | 177 | 6,000 | 177 |
| 2009-04-27 | 172 | 175 | 172 | 173 | 23,000 | 173 |
| 2009-04-24 | 170 | 170 | 168 | 168 | 6,000 | 168 |
| 2009-04-17 | 177 | 177 | 174 | 174 | 2,000 | 174 |
| 2009-04-16 | 177 | 177 | 176 | 177 | 4,000 | 177 |
| 2009-04-14 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2009-04-13 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-04-03 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2009-04-02 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2009-04-01 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2009-03-27 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2009-03-24 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-03-23 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-03-18 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-03-17 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2009-03-16 | 175 | 179 | 174 | 179 | 6,000 | 179 |
| 2009-03-10 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-03-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-03-05 | 189 | 189 | 185 | 185 | 4,000 | 185 |
| 2009-03-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-03-02 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2009-02-27 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2009-02-26 | 175 | 175 | 174 | 174 | 2,000 | 174 |
| 2009-02-23 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2009-02-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-02-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-02-12 | 177 | 182 | 177 | 182 | 2,000 | 182 |
| 2009-02-10 | 182 | 182 | 177 | 177 | 5,000 | 177 |
| 2009-02-06 | 181 | 182 | 177 | 177 | 4,000 | 177 |
| 2009-02-05 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2009-02-03 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-01-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-01-28 | 174 | 177 | 174 | 177 | 8,000 | 177 |
| 2009-01-26 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-01-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-01-22 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2009-01-15 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-01-13 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-01-08 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2009-01-07 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2009-01-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-01-05 | 185 | 185 | 185 | 185 | 3,000 | 185 |
分割・併合履歴 ： [2006-03-28]1株→2株