3895 ハビックス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-305335335255282,600528
2015-12-295315325215293,700529
2015-12-285285355205295,600529
2015-12-2552053051852811,000528
2015-12-2451452051151224,400512
2015-12-225225275155154,400515
2015-12-215275325105228,600522
2015-12-1853053351352610,700526
2015-12-175275375265303,100530
2015-12-165285285135183,000518
2015-12-1552553951251223,600512
2015-12-1453053052352511,200525
2015-12-115445465395396,500539
2015-12-105465505425446,200544
2015-12-095425535415457,700545
2015-12-085555555425449,400544
2015-12-075465545465495,200549
2015-12-0455055554754922,800549
2015-12-0354255054254714,700547
2015-12-0254455354254716,200547
2015-12-015385425385405,100540
2015-11-305455455365378,900537
2015-11-2754054053553810,500538
2015-11-265335385335364,800536
2015-11-255345405345366,400536
2015-11-245325335285287,100528
2015-11-205295335295313,000531
2015-11-1952753052252314,100523
2015-11-1854054152652724,800527
2015-11-1754154953953912,500539
2015-11-165345425345402,600540
2015-11-1353554653553813,800538
2015-11-125605605405415,500541
2015-11-1154554553453411,800534
2015-11-1056556554054042,100540
2015-11-0956557556056031,500560
2015-11-0657258356156526,800565
2015-11-0558659155257125,400571
2015-11-0459659958258711,400587
2015-11-0260061457458938,500589
2015-10-30590670568594445,300594
2015-10-2958459854159633,500596
2015-10-2860460558058924,500589
2015-10-2759560558660425,200604
2015-10-2659359758359410,400594
2015-10-235715905715804,300580
2015-10-225655755655672,200567
2015-10-215605745605655,500565
2015-10-2059359357457425,100574
2015-10-1957759957759835,500598
2015-10-1655358955357727,900577
2015-10-1553057452855728,900557
2015-10-145355455285285,600528
2015-10-135205305185305,600530
2015-10-095205245195201,600520
2015-10-085195275195201,000520
2015-10-075205295165282,400528
2015-10-065185195085171,800517
2015-10-055235235145143,200514
2015-10-025135135055132,300513
2015-10-015185185005074,800507
2015-09-30508518508510700510
2015-09-295215215105102,800510
2015-09-285225265185182,400518
2015-09-255185195135172,400517
2015-09-245085095065082,100508
2015-09-185015084995065,800506
2015-09-175055105025043,100504
2015-09-165015065015021,800502
2015-09-155125125005001,800500
2015-09-145155175105122,200512
2015-09-115025104985085,200508
2015-09-105105104985005,200500
2015-09-095055205055125,100512
2015-09-085005004904978,100497
2015-09-0749050049049916,100499
2015-09-045255254924944,400494
2015-09-035215285115173,700517
2015-09-025025145025132,800513
2015-09-015225245105104,600510
2015-08-3155055052252213,000522
2015-08-285405435305309,900530
2015-08-275285305285282,500528
2015-08-265105205095207,800520
2015-08-2550052448351018,600510
2015-08-2453053051051319,100513
2015-08-2154355153854019,900540
2015-08-205665665525534,800553
2015-08-1956856855956110,800561
2015-08-1855856355355812,400558
2015-08-175515525455488,800548
2015-08-1456556555055911,100559
2015-08-135455655455576,400557
2015-08-1255155151854438,100544
2015-08-115425585405525,400552
2015-08-1054354553854216,300542
2015-08-075505505425488,300548
2015-08-065655655445456,600545
2015-08-0556556554954938,600549
2015-08-04600600555564138,800564
2015-08-0353255053053141,500531
2015-07-315145175115176,800517
2015-07-305225225135144,300514
2015-07-2951853851751813,300518
2015-07-2851551850451812,300518
2015-07-2754354351451824,200518
2015-07-2455555552752915,900529
2015-07-2355255251054634,800546
2015-07-2254957054655064,700550
2015-07-2152354551554529,800545
2015-07-175205235115188,700518
2015-07-165255255135223,700522
2015-07-155245245185229,000522
2015-07-1451251750651712,300517
2015-07-135045094835009,400500
2015-07-105095144985055,800505
2015-07-0949551046050941,900509
2015-07-0855155150651264,900512
2015-07-075505555405449,400544
2015-07-0655556854454518,800545
2015-07-0355056753955739,700557
2015-07-0253156953154460,300544
2015-07-015295385275349,300534
2015-06-3052053351952919,500529
2015-06-2953053951852043,200520
2015-06-2653557053055035,700550
2015-06-2553753852452723,200527
2015-06-2456256253154032,500540
2015-06-2357957955555531,800555
2015-06-2253457653457574,900575
2015-06-1955756552553584,500535
2015-06-18586611550556100,700556
2015-06-17594594558577138,200577
2015-06-16594618554594418,200594
2015-06-15604634604634376,400634
2015-06-12496566490534411,500534
2015-06-1149149248648622,700486
2015-06-1047549547549027,700490
2015-06-0950050046847024,600470
2015-06-0850350349149916,700499
2015-06-0548751348249552,700495
2015-06-0446448445848026,400480
2015-06-0346346445646411,300464
2015-06-0245646545646315,000463
2015-06-014524614474554,500455
2015-05-294574574444528,300452
2015-05-2845446345245618,300456
2015-05-2747047045545946,400459
2015-05-26450530445463476,300463
2015-05-2543545043445016,400450
2015-05-224324344324331,800433
2015-05-2142643842142637,800426
2015-05-204254274254253,500425
2015-05-194294294254254,600425
2015-05-184284284254251,000425
2015-05-154164234164204,200420
2015-05-144214214204201,100420
2015-05-1342942942142310,800423
2015-05-124204234174231,100423
2015-05-114234294234281,000428
2015-05-084294294134273,200427
2015-05-074314314204302,200430
2015-05-014294304254283,200428
2015-04-304254254174182,800418
2015-04-284334334254253,000425
2015-04-274304304234271,000427
2015-04-24423426423424800424
2015-04-23429429425425800425
2015-04-224224304224301,200430
2015-04-21425425425425200425
2015-04-204184284184284,100428
2015-04-17419419418418400418
2015-04-164174174164162,200416
2015-04-144234234184182,300418
2015-04-134194254184196,200419
2015-04-104154174134163,900416
2015-04-094154164154161,800416
2015-04-0842442441441513,100415
2015-04-074214254214251,200425
2015-04-064234234194211,800421
2015-04-034204204204201,400420
2015-04-024194194164191,900419
2015-04-014204254174193,200419
2015-03-314204244164247,400424
2015-03-304244244204223,300422
2015-03-274334344274283,300428
2015-03-264354354284355,200435
2015-03-254364364254252,300425
2015-03-244364364254306,100430
2015-03-234344374324362,700436
2015-03-204264344264341,900434
2015-03-194284334254264,600426
2015-03-1842442842342864,500428
2015-03-174244254204221,400422
2015-03-164274274124193,100419
2015-03-134224244204243,000424
2015-03-124344344224222,700422
2015-03-114304304234234,300423
2015-03-104384384354352,400435
2015-03-094354354294352,800435
2015-03-064354364304353,400435
2015-03-054344354274355,800435
2015-03-044244304224268,000426
2015-03-034214234214222,900422
2015-03-024164194154194,000419
2015-02-274154154144142,700414
2015-02-264114144104141,300414
2015-02-25409414409412600412
2015-02-24413413407407500407
2015-02-234104174084171,800417
2015-02-204084104074102,700410
2015-02-194144144054082,800408
2015-02-184114154114151,600415
2015-02-17410410410410200410
2015-02-164184184074102,000410
2015-02-12414414410410700410
2015-02-104134134054057,000405
2015-02-094114114114111,000411
2015-02-06411413411413800413
2015-02-054084124084123,800412
2015-02-044154184104132,400413
2015-02-034084114084104,900410
2015-02-024144174104111,300411
2015-01-30411413411413500413
2015-01-294124144124141,300414
2015-01-284204224194204,200420
2015-01-274074124064112,300411
2015-01-264184224044105,800410
2015-01-234124184124161,200416
2015-01-22415417412412600412
2015-01-214154154144152,200415
2015-01-204154204094123,600412
2015-01-194204204064156,300415
2015-01-164124184114171,000417
2015-01-154114154114151,200415
2015-01-144104144084141,500414
2015-01-13415417413414500414
2015-01-094124174124131,900413
2015-01-0840342240342020,700420
2015-01-07402405401401400401
2015-01-064014054014021,300402
2015-01-054004094004065,300406

分割・併合履歴 : [2006-03-28]1株→2株