3895 ハビックス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-12-28 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2010-12-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-12-24 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 2010-12-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-12-21 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2010-12-20 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2010-12-17 | 322 | 322 | 321 | 321 | 4,000 | 321 |
| 2010-12-14 | 330 | 333 | 325 | 327 | 7,000 | 327 |
| 2010-12-13 | 340 | 340 | 338 | 338 | 3,000 | 338 |
| 2010-12-03 | 373 | 375 | 373 | 375 | 9,000 | 375 |
| 2010-12-02 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2010-12-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-11-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-11-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-11-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-11-16 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2010-11-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-11-08 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2010-11-05 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2010-11-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-11-02 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2010-10-28 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 2010-10-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-10-13 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2010-10-12 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2010-10-08 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2010-10-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-10-05 | 312 | 312 | 310 | 310 | 7,000 | 310 |
| 2010-10-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-09-29 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-09-28 | 328 | 328 | 324 | 324 | 4,000 | 324 |
| 2010-09-27 | 303 | 305 | 303 | 305 | 2,000 | 305 |
| 2010-09-24 | 302 | 303 | 302 | 303 | 8,000 | 303 |
| 2010-09-22 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2010-09-21 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2010-09-17 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2010-09-16 | 306 | 306 | 302 | 302 | 2,000 | 302 |
| 2010-09-15 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2010-09-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-09-13 | 300 | 306 | 300 | 305 | 10,000 | 305 |
| 2010-09-10 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2010-09-09 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2010-09-06 | 312 | 316 | 312 | 316 | 3,000 | 316 |
| 2010-09-03 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2010-09-01 | 318 | 318 | 312 | 312 | 4,000 | 312 |
| 2010-08-31 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-08-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2010-08-26 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-08-25 | 323 | 323 | 321 | 322 | 3,000 | 322 |
| 2010-08-24 | 325 | 325 | 322 | 322 | 2,000 | 322 |
| 2010-08-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-08-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-08-19 | 329 | 329 | 325 | 325 | 3,000 | 325 |
| 2010-08-18 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2010-08-17 | 334 | 334 | 332 | 332 | 3,000 | 332 |
| 2010-08-16 | 335 | 335 | 334 | 334 | 6,000 | 334 |
| 2010-08-12 | 339 | 339 | 334 | 334 | 4,000 | 334 |
| 2010-08-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-08-10 | 343 | 343 | 340 | 340 | 2,000 | 340 |
| 2010-08-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-08-06 | 355 | 355 | 339 | 339 | 11,000 | 339 |
| 2010-08-05 | 375 | 380 | 375 | 379 | 6,000 | 379 |
| 2010-08-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-07-28 | 378 | 378 | 378 | 378 | 11,000 | 378 |
| 2010-07-27 | 357 | 362 | 357 | 362 | 2,000 | 362 |
| 2010-07-26 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2010-07-23 | 355 | 360 | 355 | 355 | 4,000 | 355 |
| 2010-07-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-07-15 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-07-14 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-07-12 | 360 | 367 | 360 | 367 | 3,000 | 367 |
| 2010-07-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-07-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2010-07-05 | 372 | 372 | 360 | 360 | 7,000 | 360 |
| 2010-07-02 | 382 | 382 | 372 | 372 | 8,000 | 372 |
| 2010-06-30 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2010-06-29 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-06-28 | 365 | 365 | 364 | 364 | 3,000 | 364 |
| 2010-06-25 | 350 | 350 | 345 | 350 | 10,000 | 350 |
| 2010-06-24 | 355 | 355 | 350 | 351 | 7,000 | 351 |
| 2010-06-23 | 360 | 360 | 354 | 355 | 4,000 | 355 |
| 2010-06-22 | 361 | 361 | 360 | 360 | 8,000 | 360 |
| 2010-06-21 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 2010-06-18 | 365 | 365 | 361 | 362 | 7,000 | 362 |
| 2010-06-17 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2010-06-16 | 371 | 371 | 370 | 370 | 10,000 | 370 |
| 2010-06-14 | 372 | 372 | 371 | 372 | 4,000 | 372 |
| 2010-06-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-06-10 | 368 | 368 | 365 | 368 | 7,000 | 368 |
| 2010-06-09 | 366 | 368 | 366 | 366 | 11,000 | 366 |
| 2010-06-08 | 372 | 372 | 366 | 366 | 6,000 | 366 |
| 2010-06-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-06-04 | 390 | 390 | 375 | 383 | 4,000 | 383 |
| 2010-06-03 | 372 | 380 | 369 | 380 | 7,000 | 380 |
| 2010-06-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-06-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-05-31 | 401 | 401 | 379 | 379 | 4,000 | 379 |
| 2010-05-28 | 403 | 403 | 386 | 386 | 8,000 | 386 |
| 2010-05-27 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-05-26 | 370 | 371 | 365 | 365 | 5,000 | 365 |
| 2010-05-25 | 374 | 374 | 371 | 371 | 10,000 | 371 |
| 2010-05-24 | 378 | 378 | 371 | 371 | 9,000 | 371 |
| 2010-05-21 | 381 | 381 | 352 | 358 | 28,000 | 358 |
| 2010-05-20 | 393 | 393 | 386 | 386 | 10,000 | 386 |
| 2010-05-19 | 390 | 390 | 386 | 390 | 12,000 | 390 |
| 2010-05-18 | 402 | 404 | 399 | 399 | 17,000 | 399 |
| 2010-05-17 | 383 | 400 | 383 | 389 | 59,000 | 389 |
| 2010-05-14 | 416 | 416 | 406 | 406 | 55,000 | 406 |
| 2010-05-13 | 499 | 506 | 499 | 506 | 8,000 | 506 |
| 2010-05-12 | 515 | 515 | 494 | 496 | 29,000 | 496 |
| 2010-05-11 | 535 | 535 | 516 | 516 | 23,000 | 516 |
| 2010-05-10 | 521 | 527 | 500 | 527 | 43,000 | 527 |
| 2010-05-07 | 530 | 547 | 530 | 541 | 31,000 | 541 |
| 2010-05-06 | 565 | 570 | 551 | 570 | 26,000 | 570 |
| 2010-04-30 | 565 | 575 | 565 | 575 | 21,000 | 575 |
| 2010-04-28 | 555 | 560 | 532 | 560 | 28,000 | 560 |
| 2010-04-27 | 538 | 563 | 535 | 563 | 17,000 | 563 |
| 2010-04-26 | 539 | 540 | 530 | 535 | 16,000 | 535 |
| 2010-04-23 | 512 | 519 | 512 | 519 | 14,000 | 519 |
| 2010-04-22 | 501 | 505 | 501 | 505 | 5,000 | 505 |
| 2010-04-21 | 505 | 510 | 500 | 500 | 22,000 | 500 |
| 2010-04-20 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2010-04-19 | 507 | 507 | 492 | 492 | 14,000 | 492 |
| 2010-04-16 | 513 | 513 | 497 | 499 | 11,000 | 499 |
| 2010-04-15 | 486 | 509 | 479 | 509 | 49,000 | 509 |
| 2010-04-14 | 486 | 486 | 484 | 484 | 2,000 | 484 |
| 2010-04-13 | 490 | 490 | 486 | 486 | 5,000 | 486 |
| 2010-04-12 | 495 | 495 | 485 | 492 | 15,000 | 492 |
| 2010-04-09 | 499 | 499 | 496 | 496 | 6,000 | 496 |
| 2010-04-08 | 498 | 499 | 490 | 499 | 11,000 | 499 |
| 2010-04-07 | 505 | 505 | 498 | 505 | 8,000 | 505 |
| 2010-04-06 | 507 | 507 | 506 | 506 | 3,000 | 506 |
| 2010-04-05 | 524 | 524 | 515 | 515 | 8,000 | 515 |
| 2010-04-02 | 520 | 530 | 518 | 530 | 16,000 | 530 |
| 2010-04-01 | 505 | 524 | 505 | 524 | 7,000 | 524 |
| 2010-03-31 | 501 | 502 | 500 | 502 | 5,000 | 502 |
| 2010-03-30 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 2010-03-29 | 511 | 519 | 510 | 519 | 24,000 | 519 |
| 2010-03-26 | 515 | 530 | 515 | 530 | 26,000 | 530 |
| 2010-03-25 | 530 | 534 | 515 | 515 | 14,000 | 515 |
| 2010-03-24 | 545 | 545 | 515 | 520 | 18,000 | 520 |
| 2010-03-23 | 520 | 535 | 520 | 535 | 25,000 | 535 |
| 2010-03-19 | 505 | 515 | 500 | 515 | 17,000 | 515 |
| 2010-03-18 | 520 | 525 | 485 | 496 | 36,000 | 496 |
| 2010-03-17 | 490 | 527 | 490 | 515 | 41,000 | 515 |
| 2010-03-16 | 460 | 485 | 460 | 485 | 47,000 | 485 |
| 2010-03-15 | 435 | 463 | 435 | 454 | 20,000 | 454 |
| 2010-03-12 | 429 | 430 | 427 | 427 | 8,000 | 427 |
| 2010-03-11 | 428 | 444 | 428 | 444 | 6,000 | 444 |
| 2010-03-10 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2010-03-09 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2010-03-08 | 418 | 420 | 416 | 420 | 6,000 | 420 |
| 2010-03-05 | 403 | 412 | 403 | 412 | 2,000 | 412 |
| 2010-03-04 | 408 | 408 | 400 | 400 | 5,000 | 400 |
| 2010-03-03 | 416 | 416 | 413 | 413 | 2,000 | 413 |
| 2010-03-02 | 417 | 419 | 417 | 419 | 2,000 | 419 |
| 2010-03-01 | 408 | 428 | 408 | 421 | 19,000 | 421 |
| 2010-02-26 | 399 | 400 | 399 | 400 | 19,000 | 400 |
| 2010-02-25 | 394 | 396 | 394 | 396 | 3,000 | 396 |
| 2010-02-24 | 391 | 391 | 390 | 391 | 5,000 | 391 |
| 2010-02-22 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2010-02-19 | 395 | 395 | 391 | 391 | 3,000 | 391 |
| 2010-02-18 | 397 | 397 | 394 | 394 | 2,000 | 394 |
| 2010-02-12 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2010-02-10 | 405 | 405 | 400 | 400 | 11,000 | 400 |
| 2010-02-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-02-08 | 405 | 405 | 401 | 401 | 11,000 | 401 |
| 2010-02-05 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 2010-02-04 | 400 | 405 | 399 | 405 | 7,000 | 405 |
| 2010-02-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-02-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-02-01 | 400 | 410 | 395 | 395 | 5,000 | 395 |
| 2010-01-28 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2010-01-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-01-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-01-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-01-22 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-01-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-01-20 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-01-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2010-01-18 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2010-01-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-01-12 | 386 | 400 | 386 | 400 | 22,000 | 400 |
| 2010-01-08 | 384 | 384 | 384 | 384 | 6,000 | 384 |
| 2010-01-07 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2010-01-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
分割・併合履歴 ： [2006-03-28]1株→2株
