3895 ハビックス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 439 | 440 | 417 | 425 | 9,000 | 425 |
| 2013-12-27 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2013-12-26 | 399 | 404 | 399 | 404 | 2,000 | 404 |
| 2013-12-25 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2013-12-24 | 412 | 412 | 405 | 405 | 3,000 | 405 |
| 2013-12-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-12-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2013-12-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-12-17 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2013-12-16 | 412 | 412 | 406 | 406 | 3,000 | 406 |
| 2013-12-13 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-12-12 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2013-12-10 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2013-12-09 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2013-12-06 | 419 | 419 | 417 | 417 | 6,000 | 417 |
| 2013-12-05 | 416 | 416 | 411 | 411 | 4,000 | 411 |
| 2013-12-04 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 2013-12-03 | 406 | 408 | 406 | 408 | 3,000 | 408 |
| 2013-12-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-11-29 | 417 | 417 | 411 | 411 | 16,000 | 411 |
| 2013-11-28 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2013-11-26 | 428 | 428 | 427 | 427 | 3,000 | 427 |
| 2013-11-21 | 435 | 435 | 422 | 430 | 325,000 | 430 |
| 2013-11-20 | 425 | 440 | 425 | 440 | 8,000 | 440 |
| 2013-11-19 | 417 | 419 | 417 | 419 | 3,000 | 419 |
| 2013-11-18 | 426 | 426 | 425 | 425 | 5,000 | 425 |
| 2013-11-15 | 428 | 428 | 427 | 428 | 3,000 | 428 |
| 2013-11-14 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2013-11-13 | 423 | 425 | 420 | 425 | 8,000 | 425 |
| 2013-11-11 | 424 | 424 | 416 | 416 | 3,000 | 416 |
| 2013-11-08 | 412 | 412 | 411 | 411 | 3,000 | 411 |
| 2013-11-07 | 439 | 440 | 414 | 427 | 11,000 | 427 |
| 2013-11-06 | 440 | 440 | 423 | 435 | 7,000 | 435 |
| 2013-11-05 | 440 | 449 | 431 | 431 | 14,000 | 431 |
| 2013-11-01 | 439 | 440 | 409 | 409 | 21,000 | 409 |
| 2013-10-31 | 393 | 455 | 392 | 439 | 67,000 | 439 |
| 2013-10-30 | 377 | 385 | 377 | 385 | 11,000 | 385 |
| 2013-10-28 | 373 | 374 | 371 | 371 | 4,000 | 371 |
| 2013-10-25 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2013-10-23 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2013-10-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2013-10-21 | 368 | 370 | 368 | 370 | 3,000 | 370 |
| 2013-10-18 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2013-10-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-10-15 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-10-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-10-09 | 361 | 363 | 361 | 363 | 3,000 | 363 |
| 2013-10-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-10-07 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-10-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2013-10-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-10-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-09-30 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2013-09-27 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2013-09-26 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2013-09-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-09-20 | 370 | 370 | 363 | 363 | 4,000 | 363 |
| 2013-09-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2013-09-17 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-09-13 | 368 | 370 | 368 | 370 | 6,000 | 370 |
| 2013-09-05 | 369 | 370 | 369 | 369 | 3,000 | 369 |
| 2013-09-03 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2013-08-28 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2013-08-23 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2013-08-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2013-08-13 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2013-08-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2013-08-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2013-08-05 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2013-08-02 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2013-07-30 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2013-07-29 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2013-07-26 | 381 | 385 | 377 | 377 | 4,000 | 377 |
| 2013-07-24 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2013-07-22 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2013-07-19 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-07-18 | 364 | 364 | 358 | 358 | 2,000 | 358 |
| 2013-07-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-07-12 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2013-07-10 | 365 | 365 | 361 | 361 | 4,000 | 361 |
| 2013-07-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-07-08 | 373 | 373 | 369 | 369 | 2,000 | 369 |
| 2013-07-05 | 381 | 381 | 381 | 381 | 12,000 | 381 |
| 2013-07-04 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2013-07-03 | 373 | 375 | 373 | 375 | 3,000 | 375 |
| 2013-07-02 | 373 | 375 | 373 | 375 | 3,000 | 375 |
| 2013-06-28 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2013-06-27 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2013-06-25 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2013-06-24 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2013-06-20 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2013-06-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-06-17 | 341 | 350 | 341 | 350 | 7,000 | 350 |
| 2013-06-14 | 358 | 358 | 351 | 352 | 4,000 | 352 |
| 2013-06-13 | 351 | 357 | 351 | 357 | 4,000 | 357 |
| 2013-06-12 | 360 | 360 | 347 | 347 | 2,000 | 347 |
| 2013-06-11 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2013-06-10 | 370 | 370 | 362 | 363 | 8,000 | 363 |
| 2013-06-07 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 2013-06-06 | 386 | 386 | 380 | 381 | 6,000 | 381 |
| 2013-06-05 | 399 | 399 | 390 | 390 | 8,000 | 390 |
| 2013-06-04 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2013-06-03 | 404 | 409 | 404 | 404 | 5,000 | 404 |
| 2013-05-31 | 400 | 402 | 400 | 402 | 2,000 | 402 |
| 2013-05-30 | 405 | 405 | 398 | 400 | 6,000 | 400 |
| 2013-05-29 | 416 | 416 | 407 | 413 | 11,000 | 413 |
| 2013-05-28 | 400 | 415 | 400 | 415 | 13,000 | 415 |
| 2013-05-27 | 418 | 418 | 405 | 407 | 15,000 | 407 |
| 2013-05-24 | 436 | 436 | 412 | 413 | 7,000 | 413 |
| 2013-05-23 | 440 | 440 | 436 | 436 | 15,000 | 436 |
| 2013-05-22 | 447 | 448 | 445 | 445 | 12,000 | 445 |
| 2013-05-21 | 446 | 448 | 443 | 445 | 11,000 | 445 |
| 2013-05-20 | 440 | 449 | 432 | 440 | 20,000 | 440 |
| 2013-05-17 | 411 | 418 | 408 | 417 | 8,000 | 417 |
| 2013-05-16 | 425 | 425 | 413 | 413 | 10,000 | 413 |
| 2013-05-15 | 468 | 468 | 438 | 438 | 31,000 | 438 |
| 2013-05-14 | 477 | 477 | 463 | 473 | 32,000 | 473 |
| 2013-05-13 | 505 | 510 | 503 | 510 | 7,000 | 510 |
| 2013-05-10 | 513 | 513 | 501 | 505 | 9,000 | 505 |
| 2013-05-09 | 500 | 512 | 500 | 512 | 13,000 | 512 |
| 2013-05-08 | 503 | 512 | 494 | 500 | 17,000 | 500 |
| 2013-05-07 | 510 | 520 | 500 | 503 | 38,000 | 503 |
| 2013-05-02 | 497 | 497 | 485 | 485 | 3,000 | 485 |
| 2013-05-01 | 500 | 500 | 493 | 495 | 7,000 | 495 |
| 2013-04-30 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2013-04-26 | 500 | 500 | 491 | 498 | 7,000 | 498 |
| 2013-04-25 | 490 | 500 | 482 | 500 | 21,000 | 500 |
| 2013-04-24 | 491 | 497 | 490 | 490 | 6,000 | 490 |
| 2013-04-23 | 492 | 493 | 484 | 490 | 5,000 | 490 |
| 2013-04-22 | 484 | 494 | 484 | 494 | 2,000 | 494 |
| 2013-04-19 | 480 | 481 | 480 | 481 | 3,000 | 481 |
| 2013-04-18 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2013-04-17 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2013-04-16 | 490 | 490 | 478 | 478 | 18,000 | 478 |
| 2013-04-15 | 476 | 495 | 476 | 490 | 9,000 | 490 |
| 2013-04-12 | 474 | 477 | 472 | 476 | 4,000 | 476 |
| 2013-04-11 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2013-04-10 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2013-04-09 | 487 | 487 | 474 | 474 | 19,000 | 474 |
| 2013-04-08 | 496 | 498 | 477 | 495 | 24,000 | 495 |
| 2013-04-05 | 449 | 458 | 440 | 440 | 10,000 | 440 |
| 2013-04-04 | 425 | 427 | 425 | 426 | 5,000 | 426 |
| 2013-04-03 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2013-04-02 | 403 | 420 | 403 | 420 | 6,000 | 420 |
| 2013-04-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2013-03-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2013-03-25 | 466 | 466 | 460 | 460 | 4,000 | 460 |
| 2013-03-22 | 457 | 464 | 451 | 464 | 11,000 | 464 |
| 2013-03-21 | 451 | 455 | 451 | 454 | 5,000 | 454 |
| 2013-03-19 | 444 | 467 | 444 | 450 | 16,000 | 450 |
| 2013-03-18 | 448 | 453 | 445 | 445 | 8,000 | 445 |
| 2013-03-15 | 422 | 423 | 422 | 423 | 6,000 | 423 |
| 2013-03-08 | 424 | 430 | 424 | 430 | 4,000 | 430 |
| 2013-03-07 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2013-03-06 | 421 | 421 | 416 | 416 | 2,000 | 416 |
| 2013-03-05 | 413 | 414 | 413 | 414 | 3,000 | 414 |
| 2013-02-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2013-02-27 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2013-02-25 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2013-02-22 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 2013-02-21 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2013-02-15 | 400 | 418 | 400 | 418 | 7,000 | 418 |
| 2013-02-14 | 417 | 417 | 400 | 400 | 6,000 | 400 |
| 2013-02-13 | 414 | 414 | 413 | 413 | 2,000 | 413 |
| 2013-02-12 | 418 | 418 | 414 | 414 | 3,000 | 414 |
| 2013-02-08 | 410 | 415 | 410 | 415 | 8,000 | 415 |
| 2013-02-07 | 402 | 410 | 401 | 410 | 7,000 | 410 |
| 2013-02-06 | 397 | 406 | 397 | 400 | 11,000 | 400 |
| 2013-02-05 | 389 | 398 | 385 | 397 | 20,000 | 397 |
| 2013-02-04 | 380 | 380 | 379 | 380 | 7,000 | 380 |
| 2013-02-01 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2013-01-31 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2013-01-30 | 362 | 363 | 362 | 363 | 3,000 | 363 |
| 2013-01-29 | 362 | 362 | 359 | 359 | 4,000 | 359 |
| 2013-01-28 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2013-01-25 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-01-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-01-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2013-01-21 | 361 | 361 | 359 | 359 | 3,000 | 359 |
| 2013-01-17 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2013-01-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-01-11 | 367 | 367 | 363 | 363 | 2,000 | 363 |
| 2013-01-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-01-07 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-01-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
分割・併合履歴 ： [2006-03-28]1株→2株