3895 ハビックス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 369 | 369 | 360 | 360 | 4,000 | 360 |
| 2012-12-27 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2012-12-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2012-12-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-12-18 | 346 | 350 | 346 | 350 | 11,000 | 350 |
| 2012-12-13 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 2012-12-12 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2012-12-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-12-07 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 2012-12-05 | 357 | 357 | 350 | 350 | 2,000 | 350 |
| 2012-12-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-11-29 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2012-11-28 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2012-11-19 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-11-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-11-07 | 338 | 343 | 338 | 343 | 3,000 | 343 |
| 2012-11-05 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2012-11-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-10-31 | 350 | 350 | 327 | 334 | 6,000 | 334 |
| 2012-10-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-10-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2012-10-11 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2012-10-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-10-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-10-03 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2012-09-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2012-09-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-09-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2012-09-19 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2012-09-05 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2012-08-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2012-08-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2012-08-03 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2012-07-31 | 312 | 312 | 312 | 312 | 9,000 | 312 |
| 2012-07-27 | 351 | 351 | 327 | 327 | 3,000 | 327 |
| 2012-07-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2012-07-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-07-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2012-07-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2012-07-06 | 372 | 372 | 349 | 349 | 14,000 | 349 |
| 2012-07-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2012-06-29 | 339 | 339 | 331 | 331 | 2,000 | 331 |
| 2012-06-28 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2012-06-22 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2012-06-21 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2012-06-18 | 333 | 333 | 333 | 333 | 5,000 | 333 |
| 2012-06-05 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2012-05-28 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2012-05-18 | 306 | 306 | 305 | 305 | 20,000 | 305 |
| 2012-05-14 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-05-11 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 2012-05-02 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2012-04-27 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2012-04-05 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2012-04-04 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2012-04-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2012-03-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2012-03-23 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-03-22 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-03-19 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2012-03-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-03-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-02-28 | 307 | 307 | 303 | 303 | 4,000 | 303 |
| 2012-02-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2012-02-20 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2012-02-17 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2012-02-07 | 299 | 300 | 299 | 300 | 10,000 | 300 |
| 2012-02-03 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2012-02-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-01-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2012-01-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-01-24 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-01-23 | 290 | 298 | 290 | 298 | 3,000 | 298 |
| 2012-01-19 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2012-01-17 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-01-05 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2012-01-04 | 294 | 294 | 294 | 294 | 1,000 | 294 |
分割・併合履歴 ： [2006-03-28]1株→2株
