3895 ハビックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	293	293	293	293	3,000	293
2011-12-27	293	293	285	285	3,000	285
2011-12-26	294	294	294	294	1,000	294
2011-12-22	281	286	281	286	2,000	286
2011-12-19	297	297	297	297	1,000	297
2011-12-07	302	302	302	302	1,000	302
2011-12-06	297	305	297	305	6,000	305
2011-12-05	309	309	309	309	2,000	309
2011-12-02	309	309	309	309	6,000	309
2011-12-01	304	304	304	304	3,000	304
2011-11-30	300	300	300	300	2,000	300
2011-11-28	300	300	300	300	3,000	300
2011-11-25	289	289	289	289	1,000	289
2011-11-16	295	295	295	295	3,000	295
2011-11-14	295	295	295	295	4,000	295
2011-11-11	285	290	285	290	2,000	290
2011-11-08	292	292	292	292	1,000	292
2011-11-04	295	295	295	295	2,000	295
2011-10-31	286	286	286	286	1,000	286
2011-10-28	291	291	291	291	1,000	291
2011-10-24	291	291	291	291	1,000	291
2011-10-18	293	294	287	287	5,000	287
2011-10-13	295	295	292	292	4,000	292
2011-10-05	299	299	299	299	2,000	299
2011-10-04	291	291	291	291	3,000	291
2011-10-03	273	289	273	289	4,000	289
2011-09-29	297	297	297	297	1,000	297
2011-09-28	319	319	319	319	3,000	319
2011-09-22	288	295	284	295	11,000	295
2011-09-15	296	296	296	296	1,000	296
2011-09-13	300	300	300	300	1,000	300
2011-09-12	299	300	299	300	2,000	300
2011-09-09	299	299	299	299	1,000	299
2011-09-05	300	303	300	303	4,000	303
2011-08-31	300	300	300	300	2,000	300
2011-08-30	307	307	307	307	1,000	307
2011-08-29	307	307	307	307	1,000	307
2011-08-26	300	300	299	299	5,000	299
2011-08-25	307	307	307	307	2,000	307
2011-08-23	303	303	303	303	2,000	303
2011-08-19	297	303	297	303	4,000	303
2011-08-18	298	298	298	298	1,000	298
2011-08-17	303	303	303	303	3,000	303
2011-08-15	298	298	297	297	2,000	297
2011-08-12	296	296	296	296	1,000	296
2011-08-11	303	304	303	304	2,000	304
2011-08-10	304	304	304	304	1,000	304
2011-08-09	295	304	295	304	3,000	304
2011-08-05	305	305	305	305	2,000	305
2011-08-01	300	305	300	305	3,000	305
2011-07-29	296	298	296	298	4,000	298
2011-07-28	298	304	295	295	17,000	295
2011-07-27	305	306	301	301	4,000	301
2011-07-21	304	304	304	304	1,000	304
2011-07-20	302	302	301	301	3,000	301
2011-07-15	310	310	310	310	1,000	310
2011-07-14	302	302	302	302	1,000	302
2011-07-13	310	310	310	310	1,000	310
2011-07-08	305	310	305	310	3,000	310
2011-07-07	310	310	310	310	1,000	310
2011-07-05	308	308	308	308	2,000	308
2011-07-04	310	310	310	310	2,000	310
2011-07-01	310	310	310	310	17,000	310
2011-06-30	306	306	305	305	2,000	305
2011-06-28	306	306	306	306	1,000	306
2011-06-27	306	306	306	306	1,000	306
2011-06-21	303	305	303	305	6,000	305
2011-06-20	305	305	305	305	2,000	305
2011-06-13	308	308	308	308	1,000	308
2011-06-10	304	305	304	305	4,000	305
2011-06-09	305	305	305	305	1,000	305
2011-06-07	291	305	291	305	3,000	305
2011-06-03	305	305	305	305	2,000	305
2011-06-01	300	300	300	300	3,000	300
2011-05-31	300	300	300	300	2,000	300
2011-05-30	300	300	300	300	4,000	300
2011-05-27	300	300	300	300	3,000	300
2011-05-25	300	300	300	300	1,000	300
2011-05-24	299	300	290	300	8,000	300
2011-05-19	300	300	300	300	4,000	300
2011-05-18	287	287	287	287	1,000	287
2011-05-17	310	310	310	310	6,000	310
2011-05-16	307	310	307	310	7,000	310
2011-05-09	310	310	310	310	4,000	310
2011-05-02	318	318	318	318	1,000	318
2011-04-28	318	318	318	318	2,000	318
2011-04-27	312	314	312	314	3,000	314
2011-04-25	310	310	310	310	1,000	310
2011-04-22	310	310	310	310	3,000	310
2011-04-21	309	309	308	309	4,000	309
2011-04-15	309	309	309	309	2,000	309
2011-04-13	309	309	309	309	2,000	309
2011-04-12	309	309	309	309	1,000	309
2011-04-11	307	307	307	307	1,000	307
2011-04-06	304	304	304	304	1,000	304
2011-04-05	315	315	306	306	5,000	306
2011-04-04	310	310	310	310	2,000	310
2011-04-01	310	310	310	310	1,000	310
2011-03-31	310	310	310	310	2,000	310
2011-03-30	310	310	310	310	3,000	310
2011-03-29	301	301	301	301	1,000	301
2011-03-28	317	317	317	317	5,000	317
2011-03-25	315	316	315	316	2,000	316
2011-03-23	315	315	313	313	4,000	313
2011-03-22	312	316	310	316	3,000	316
2011-03-18	313	313	308	310	13,000	310
2011-03-17	297	308	297	308	4,000	308
2011-03-16	298	303	298	303	4,000	303
2011-03-15	297	300	282	298	30,000	298
2011-03-14	299	307	294	305	13,000	305
2011-03-10	304	310	303	310	11,000	310
2011-03-08	312	312	312	312	2,000	312
2011-03-07	315	315	315	315	1,000	315
2011-03-04	317	317	316	316	2,000	316
2011-03-02	317	318	315	317	10,000	317
2011-03-01	327	327	321	321	10,000	321
2011-02-28	325	325	325	325	2,000	325
2011-02-25	325	325	325	325	1,000	325
2011-02-23	326	326	326	326	3,000	326
2011-02-22	329	329	327	327	5,000	327
2011-02-21	323	336	323	336	9,000	336
2011-02-18	318	318	318	318	1,000	318
2011-02-17	311	320	311	320	8,000	320
2011-02-16	318	318	305	307	4,000	307
2011-02-09	317	317	317	317	1,000	317
2011-02-08	306	310	300	310	22,000	310
2011-02-07	317	317	298	300	23,000	300
2011-02-04	325	330	324	324	8,000	324
2011-02-03	325	325	325	325	1,000	325
2011-02-01	325	330	325	330	5,000	330
2011-01-31	325	325	325	325	1,000	325
2011-01-28	329	329	328	328	3,000	328
2011-01-26	329	329	329	329	2,000	329
2011-01-21	333	339	333	333	6,000	333
2011-01-19	339	339	337	338	7,000	338
2011-01-18	337	337	337	337	1,000	337
2011-01-17	329	329	329	329	2,000	329
2011-01-14	323	344	323	344	19,000	344
2011-01-13	323	323	321	323	8,000	323
2011-01-12	323	323	321	321	2,000	321
2011-01-11	321	321	320	320	2,000	320
2011-01-07	325	325	325	325	1,000	325
2011-01-05	331	331	331	331	2,000	331
2011-01-04	328	328	328	328	1,000	328

分割・併合履歴： [2006-03-28]1株→2株