3895 ハビックス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	400	401	395	400	1,400	400
2014-12-29	395	401	395	400	3,300	400
2014-12-26	400	400	390	390	4,900	390
2014-12-25	399	400	394	399	8,700	399
2014-12-24	395	399	395	399	9,900	399
2014-12-22	397	397	392	395	14,000	395
2014-12-19	394	398	394	397	1,500	397
2014-12-18	395	395	390	395	4,500	395
2014-12-17	392	395	392	395	1,900	395
2014-12-16	392	393	391	391	1,500	391
2014-12-15	398	398	391	391	8,800	391
2014-12-12	399	400	399	400	1,100	400
2014-12-11	399	399	396	399	2,200	399
2014-12-10	399	399	398	399	1,200	399
2014-12-09	397	398	397	398	1,200	398
2014-12-08	400	401	397	400	7,900	400
2014-12-05	405	405	400	400	11,800	400
2014-12-04	398	400	397	400	5,500	400
2014-12-03	400	400	398	398	8,700	398
2014-12-02	404	404	398	400	8,500	400
2014-12-01	402	405	402	405	2,100	405
2014-11-28	407	407	401	403	4,100	403
2014-11-27	405	407	404	407	900	407
2014-11-26	405	408	405	408	900	408
2014-11-25	405	406	405	405	1,100	405
2014-11-21	405	405	404	405	2,400	405
2014-11-20	405	409	405	405	800	405
2014-11-19	406	409	406	408	1,000	408
2014-11-18	408	408	407	407	300	407
2014-11-17	406	408	406	408	2,300	408
2014-11-14	407	409	407	408	400	408
2014-11-13	410	410	410	410	300	410
2014-11-12	408	410	408	410	300	410
2014-11-11	409	409	407	408	2,000	408
2014-11-10	419	419	408	408	2,500	408
2014-11-07	400	417	396	417	17,200	417
2014-11-06	401	401	392	394	3,800	394
2014-11-05	400	400	397	400	3,400	400
2014-11-04	393	400	393	397	8,900	397
2014-10-31	400	405	395	398	3,000	398
2014-10-30	406	406	397	399	11,400	399
2014-10-29	407	408	400	406	15,700	406
2014-10-28	421	423	416	423	2,700	423
2014-10-27	419	419	411	418	2,200	418
2014-10-24	420	427	420	427	5,200	427
2014-10-23	419	419	419	419	1,000	419
2014-10-22	412	419	412	419	900	419
2014-10-21	419	419	412	412	700	412
2014-10-20	423	425	413	415	5,200	415
2014-10-17	422	422	411	412	3,500	412
2014-10-16	412	422	407	408	4,900	408
2014-10-15	415	415	405	405	3,200	405
2014-10-14	404	411	404	410	5,900	410
2014-10-10	411	412	406	412	4,500	412
2014-10-09	421	421	419	419	200	419
2014-10-08	419	419	413	413	300	413
2014-10-07	418	423	418	423	2,400	423
2014-10-06	418	418	411	417	1,700	417
2014-10-03	422	422	402	416	5,600	416
2014-10-02	416	420	411	420	5,100	420
2014-10-01	427	427	423	423	400	423
2014-09-30	429	429	420	425	3,900	425
2014-09-29	421	424	416	422	4,000	422
2014-09-26	423	424	417	424	5,900	424
2014-09-25	420	422	413	419	6,500	419
2014-09-24	420	420	419	419	5,500	419
2014-09-22	416	422	416	420	7,100	420
2014-09-19	415	420	414	416	2,400	416
2014-09-18	420	420	415	415	1,900	415
2014-09-17	420	420	415	420	1,700	420
2014-09-16	425	425	417	424	3,000	424
2014-09-12	427	427	417	425	1,600	425
2014-09-11	413	427	413	427	2,400	427
2014-09-10	427	428	398	411	44,200	411
2014-09-09	424	428	424	427	1,500	427
2014-09-08	428	430	425	427	6,000	427
2014-09-05	430	430	423	429	3,400	429
2014-09-04	425	430	425	430	5,600	430
2014-09-03	424	426	424	426	500	426
2014-09-02	419	426	419	424	1,400	424
2014-09-01	426	426	414	419	4,400	419
2014-08-29	423	425	421	422	3,700	422
2014-08-28	424	424	421	421	7,500	421
2014-08-27	424	424	419	424	3,100	424
2014-08-26	422	424	418	418	11,000	418
2014-08-25	422	424	422	424	1,100	424
2014-08-22	422	425	420	420	2,800	420
2014-08-21	425	425	423	423	1,400	423
2014-08-20	425	425	423	423	3,200	423
2014-08-19	423	425	423	425	3,800	425
2014-08-18	422	422	421	421	3,600	421
2014-08-15	420	423	420	422	5,000	422
2014-08-14	422	422	421	422	4,900	422
2014-08-13	422	422	422	422	2,500	422
2014-08-12	422	422	421	421	1,000	421
2014-08-11	421	422	421	421	1,200	421
2014-08-08	423	428	422	422	1,400	422
2014-08-07	423	423	422	423	700	423
2014-08-06	427	428	423	427	3,900	427
2014-08-05	426	429	425	425	5,800	425
2014-08-04	432	432	431	432	2,600	432
2014-08-01	428	432	428	431	1,500	431
2014-07-31	436	437	429	430	4,800	430
2014-07-30	429	435	428	428	2,100	428
2014-07-29	439	439	430	431	5,800	431
2014-07-28	437	439	431	439	4,400	439
2014-07-25	432	449	432	437	12,700	437
2014-07-24	420	460	420	435	38,900	435
2014-07-23	417	417	417	417	2,100	417
2014-07-22	419	419	415	415	2,300	415
2014-07-18	412	413	412	413	200	413
2014-07-17	420	420	418	420	1,300	420
2014-07-16	412	416	410	416	3,300	416
2014-07-15	419	419	418	418	200	418
2014-07-14	417	417	417	417	800	417
2014-07-11	424	424	415	423	2,400	423
2014-07-10	425	425	423	424	1,800	424
2014-07-09	425	425	425	425	2,000	425
2014-07-08	423	425	423	425	900	425
2014-07-07	425	426	424	424	7,800	424
2014-07-04	440	440	426	426	12,500	426
2014-07-03	425	430	425	430	1,200	430
2014-07-02	423	429	420	421	4,900	421
2014-07-01	415	421	414	421	4,700	421
2014-06-30	414	415	414	415	5,600	415
2014-06-27	415	415	410	414	4,600	414
2014-06-26	410	415	410	415	800	415
2014-06-25	410	412	410	410	1,300	410
2014-06-24	417	417	410	412	3,600	412
2014-06-23	415	417	411	417	2,600	417
2014-06-20	412	415	410	415	2,900	415
2014-06-19	407	408	407	408	2,500	408
2014-06-18	413	413	407	407	5,800	407
2014-06-17	407	413	407	407	1,600	407
2014-06-16	416	416	407	407	9,000	407
2014-06-13	406	406	406	406	400	406
2014-06-12	415	415	407	407	1,600	407
2014-06-11	407	407	400	402	900	402
2014-06-10	408	413	408	413	2,600	413
2014-06-09	398	405	395	405	8,700	405
2014-06-06	397	397	393	395	2,900	395
2014-06-05	392	393	391	393	3,600	393
2014-06-04	392	392	390	390	3,800	390
2014-06-03	397	397	390	390	2,800	390
2014-06-02	390	398	390	397	1,500	397
2014-05-29	395	395	395	395	1,000	395
2014-05-28	390	390	389	389	2,300	389
2014-05-27	391	393	389	390	3,000	390
2014-05-26	390	393	387	390	4,800	390
2014-05-23	390	390	390	390	800	390
2014-05-22	387	392	387	392	1,100	392
2014-05-21	390	390	390	390	100	390
2014-05-20	395	395	383	395	4,400	395
2014-05-19	397	397	396	396	400	396
2014-05-16	396	396	394	394	1,200	394
2014-05-15	401	401	401	401	500	401
2014-05-14	407	410	401	407	900	407
2014-05-13	397	408	397	407	500	407
2014-05-08	407	407	396	396	2,200	396
2014-05-07	416	416	415	415	300	415
2014-05-02	401	415	401	414	3,700	414
2014-05-01	409	409	400	400	900	400
2014-04-30	405	405	405	405	100	405
2014-04-28	403	403	403	403	1,900	403
2014-04-25	400	404	400	404	200	404
2014-04-24	400	400	400	400	300	400
2014-04-23	392	392	392	392	100	392
2014-04-21	388	388	388	388	2,500	388
2014-04-18	394	395	394	394	2,200	394
2014-04-17	394	394	394	394	1,100	394
2014-04-15	393	394	393	393	1,500	393
2014-04-11	399	399	384	388	3,100	388
2014-04-10	398	398	398	398	700	398
2014-04-09	416	416	396	397	1,500	397
2014-04-08	404	417	404	416	800	416
2014-04-07	404	404	404	404	400	404
2014-04-04	416	416	412	412	1,400	412
2014-04-03	412	412	412	412	400	412
2014-03-28	418	418	417	418	2,000	418
2014-03-27	384	385	384	384	2,000	384
2014-03-26	405	426	405	410	1,900	410
2014-03-24	406	406	402	402	600	402
2014-03-20	408	408	408	408	200	408
2014-03-18	407	407	407	407	800	407
2014-03-14	407	407	402	407	2,900	407
2014-03-13	410	414	405	405	1,600	405
2014-03-12	414	414	414	414	200	414
2014-03-07	408	412	407	409	1,500	409
2014-03-06	397	403	375	400	10,100	400
2014-03-05	412	412	400	400	2,000	400
2014-03-04	407	407	407	407	300	407
2014-03-03	398	403	395	403	1,200	403
2014-02-28	407	407	400	400	2,200	400
2014-02-27	407	407	399	399	900	399
2014-02-26	399	399	399	399	100	399
2014-02-25	403	405	399	399	3,300	399
2014-02-24	393	403	393	397	1,400	397
2014-02-21	398	405	398	405	500	405
2014-02-20	391	391	385	386	5,400	386
2014-02-19	397	397	397	397	100	397
2014-02-18	414	414	395	400	3,400	400
2014-02-17	415	415	415	415	200	415
2014-02-13	410	410	406	410	3,100	410
2014-02-12	410	410	410	410	600	410
2014-02-10	405	415	405	410	3,000	410
2014-02-07	410	410	408	408	2,000	408
2014-02-05	425	425	416	420	3,800	420
2014-02-04	425	425	407	411	8,600	411
2014-02-03	430	436	430	436	3,600	436
2014-01-31	430	435	430	435	5,000	435
2014-01-28	427	427	426	426	3,000	426
2014-01-27	428	428	415	415	9,000	415
2014-01-24	426	430	426	430	2,000	430
2014-01-23	435	437	430	430	3,000	430
2014-01-22	430	430	429	429	3,000	429
2014-01-20	437	437	437	437	1,000	437
2014-01-17	429	437	429	437	2,000	437
2014-01-16	427	427	427	427	1,000	427
2014-01-15	419	419	419	419	1,000	419
2014-01-14	425	425	425	425	1,000	425
2014-01-08	446	446	440	440	2,000	440
2014-01-07	443	446	430	440	4,000	440
2014-01-06	425	428	425	428	2,000	428

分割・併合履歴： [2006-03-28]1株→2株