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