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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 533 | 533 | 525 | 528 | 2,600 | 528 |
| 2015-12-29 | 531 | 532 | 521 | 529 | 3,700 | 529 |
| 2015-12-28 | 528 | 535 | 520 | 529 | 5,600 | 529 |
| 2015-12-25 | 520 | 530 | 518 | 528 | 11,000 | 528 |
| 2015-12-24 | 514 | 520 | 511 | 512 | 24,400 | 512 |
| 2015-12-22 | 522 | 527 | 515 | 515 | 4,400 | 515 |
| 2015-12-21 | 527 | 532 | 510 | 522 | 8,600 | 522 |
| 2015-12-18 | 530 | 533 | 513 | 526 | 10,700 | 526 |
| 2015-12-17 | 527 | 537 | 526 | 530 | 3,100 | 530 |
| 2015-12-16 | 528 | 528 | 513 | 518 | 3,000 | 518 |
| 2015-12-15 | 525 | 539 | 512 | 512 | 23,600 | 512 |
| 2015-12-14 | 530 | 530 | 523 | 525 | 11,200 | 525 |
| 2015-12-11 | 544 | 546 | 539 | 539 | 6,500 | 539 |
| 2015-12-10 | 546 | 550 | 542 | 544 | 6,200 | 544 |
| 2015-12-09 | 542 | 553 | 541 | 545 | 7,700 | 545 |
| 2015-12-08 | 555 | 555 | 542 | 544 | 9,400 | 544 |
| 2015-12-07 | 546 | 554 | 546 | 549 | 5,200 | 549 |
| 2015-12-04 | 550 | 555 | 547 | 549 | 22,800 | 549 |
| 2015-12-03 | 542 | 550 | 542 | 547 | 14,700 | 547 |
| 2015-12-02 | 544 | 553 | 542 | 547 | 16,200 | 547 |
| 2015-12-01 | 538 | 542 | 538 | 540 | 5,100 | 540 |
| 2015-11-30 | 545 | 545 | 536 | 537 | 8,900 | 537 |
| 2015-11-27 | 540 | 540 | 535 | 538 | 10,500 | 538 |
| 2015-11-26 | 533 | 538 | 533 | 536 | 4,800 | 536 |
| 2015-11-25 | 534 | 540 | 534 | 536 | 6,400 | 536 |
| 2015-11-24 | 532 | 533 | 528 | 528 | 7,100 | 528 |
| 2015-11-20 | 529 | 533 | 529 | 531 | 3,000 | 531 |
| 2015-11-19 | 527 | 530 | 522 | 523 | 14,100 | 523 |
| 2015-11-18 | 540 | 541 | 526 | 527 | 24,800 | 527 |
| 2015-11-17 | 541 | 549 | 539 | 539 | 12,500 | 539 |
| 2015-11-16 | 534 | 542 | 534 | 540 | 2,600 | 540 |
| 2015-11-13 | 535 | 546 | 535 | 538 | 13,800 | 538 |
| 2015-11-12 | 560 | 560 | 540 | 541 | 5,500 | 541 |
| 2015-11-11 | 545 | 545 | 534 | 534 | 11,800 | 534 |
| 2015-11-10 | 565 | 565 | 540 | 540 | 42,100 | 540 |
| 2015-11-09 | 565 | 575 | 560 | 560 | 31,500 | 560 |
| 2015-11-06 | 572 | 583 | 561 | 565 | 26,800 | 565 |
| 2015-11-05 | 586 | 591 | 552 | 571 | 25,400 | 571 |
| 2015-11-04 | 596 | 599 | 582 | 587 | 11,400 | 587 |
| 2015-11-02 | 600 | 614 | 574 | 589 | 38,500 | 589 |
| 2015-10-30 | 590 | 670 | 568 | 594 | 445,300 | 594 |
| 2015-10-29 | 584 | 598 | 541 | 596 | 33,500 | 596 |
| 2015-10-28 | 604 | 605 | 580 | 589 | 24,500 | 589 |
| 2015-10-27 | 595 | 605 | 586 | 604 | 25,200 | 604 |
| 2015-10-26 | 593 | 597 | 583 | 594 | 10,400 | 594 |
| 2015-10-23 | 571 | 590 | 571 | 580 | 4,300 | 580 |
| 2015-10-22 | 565 | 575 | 565 | 567 | 2,200 | 567 |
| 2015-10-21 | 560 | 574 | 560 | 565 | 5,500 | 565 |
| 2015-10-20 | 593 | 593 | 574 | 574 | 25,100 | 574 |
| 2015-10-19 | 577 | 599 | 577 | 598 | 35,500 | 598 |
| 2015-10-16 | 553 | 589 | 553 | 577 | 27,900 | 577 |
| 2015-10-15 | 530 | 574 | 528 | 557 | 28,900 | 557 |
| 2015-10-14 | 535 | 545 | 528 | 528 | 5,600 | 528 |
| 2015-10-13 | 520 | 530 | 518 | 530 | 5,600 | 530 |
| 2015-10-09 | 520 | 524 | 519 | 520 | 1,600 | 520 |
| 2015-10-08 | 519 | 527 | 519 | 520 | 1,000 | 520 |
| 2015-10-07 | 520 | 529 | 516 | 528 | 2,400 | 528 |
| 2015-10-06 | 518 | 519 | 508 | 517 | 1,800 | 517 |
| 2015-10-05 | 523 | 523 | 514 | 514 | 3,200 | 514 |
| 2015-10-02 | 513 | 513 | 505 | 513 | 2,300 | 513 |
| 2015-10-01 | 518 | 518 | 500 | 507 | 4,800 | 507 |
| 2015-09-30 | 508 | 518 | 508 | 510 | 700 | 510 |
| 2015-09-29 | 521 | 521 | 510 | 510 | 2,800 | 510 |
| 2015-09-28 | 522 | 526 | 518 | 518 | 2,400 | 518 |
| 2015-09-25 | 518 | 519 | 513 | 517 | 2,400 | 517 |
| 2015-09-24 | 508 | 509 | 506 | 508 | 2,100 | 508 |
| 2015-09-18 | 501 | 508 | 499 | 506 | 5,800 | 506 |
| 2015-09-17 | 505 | 510 | 502 | 504 | 3,100 | 504 |
| 2015-09-16 | 501 | 506 | 501 | 502 | 1,800 | 502 |
| 2015-09-15 | 512 | 512 | 500 | 500 | 1,800 | 500 |
| 2015-09-14 | 515 | 517 | 510 | 512 | 2,200 | 512 |
| 2015-09-11 | 502 | 510 | 498 | 508 | 5,200 | 508 |
| 2015-09-10 | 510 | 510 | 498 | 500 | 5,200 | 500 |
| 2015-09-09 | 505 | 520 | 505 | 512 | 5,100 | 512 |
| 2015-09-08 | 500 | 500 | 490 | 497 | 8,100 | 497 |
| 2015-09-07 | 490 | 500 | 490 | 499 | 16,100 | 499 |
| 2015-09-04 | 525 | 525 | 492 | 494 | 4,400 | 494 |
| 2015-09-03 | 521 | 528 | 511 | 517 | 3,700 | 517 |
| 2015-09-02 | 502 | 514 | 502 | 513 | 2,800 | 513 |
| 2015-09-01 | 522 | 524 | 510 | 510 | 4,600 | 510 |
| 2015-08-31 | 550 | 550 | 522 | 522 | 13,000 | 522 |
| 2015-08-28 | 540 | 543 | 530 | 530 | 9,900 | 530 |
| 2015-08-27 | 528 | 530 | 528 | 528 | 2,500 | 528 |
| 2015-08-26 | 510 | 520 | 509 | 520 | 7,800 | 520 |
| 2015-08-25 | 500 | 524 | 483 | 510 | 18,600 | 510 |
| 2015-08-24 | 530 | 530 | 510 | 513 | 19,100 | 513 |
| 2015-08-21 | 543 | 551 | 538 | 540 | 19,900 | 540 |
| 2015-08-20 | 566 | 566 | 552 | 553 | 4,800 | 553 |
| 2015-08-19 | 568 | 568 | 559 | 561 | 10,800 | 561 |
| 2015-08-18 | 558 | 563 | 553 | 558 | 12,400 | 558 |
| 2015-08-17 | 551 | 552 | 545 | 548 | 8,800 | 548 |
| 2015-08-14 | 565 | 565 | 550 | 559 | 11,100 | 559 |
| 2015-08-13 | 545 | 565 | 545 | 557 | 6,400 | 557 |
| 2015-08-12 | 551 | 551 | 518 | 544 | 38,100 | 544 |
| 2015-08-11 | 542 | 558 | 540 | 552 | 5,400 | 552 |
| 2015-08-10 | 543 | 545 | 538 | 542 | 16,300 | 542 |
| 2015-08-07 | 550 | 550 | 542 | 548 | 8,300 | 548 |
| 2015-08-06 | 565 | 565 | 544 | 545 | 6,600 | 545 |
| 2015-08-05 | 565 | 565 | 549 | 549 | 38,600 | 549 |
| 2015-08-04 | 600 | 600 | 555 | 564 | 138,800 | 564 |
| 2015-08-03 | 532 | 550 | 530 | 531 | 41,500 | 531 |
| 2015-07-31 | 514 | 517 | 511 | 517 | 6,800 | 517 |
| 2015-07-30 | 522 | 522 | 513 | 514 | 4,300 | 514 |
| 2015-07-29 | 518 | 538 | 517 | 518 | 13,300 | 518 |
| 2015-07-28 | 515 | 518 | 504 | 518 | 12,300 | 518 |
| 2015-07-27 | 543 | 543 | 514 | 518 | 24,200 | 518 |
| 2015-07-24 | 555 | 555 | 527 | 529 | 15,900 | 529 |
| 2015-07-23 | 552 | 552 | 510 | 546 | 34,800 | 546 |
| 2015-07-22 | 549 | 570 | 546 | 550 | 64,700 | 550 |
| 2015-07-21 | 523 | 545 | 515 | 545 | 29,800 | 545 |
| 2015-07-17 | 520 | 523 | 511 | 518 | 8,700 | 518 |
| 2015-07-16 | 525 | 525 | 513 | 522 | 3,700 | 522 |
| 2015-07-15 | 524 | 524 | 518 | 522 | 9,000 | 522 |
| 2015-07-14 | 512 | 517 | 506 | 517 | 12,300 | 517 |
| 2015-07-13 | 504 | 509 | 483 | 500 | 9,400 | 500 |
| 2015-07-10 | 509 | 514 | 498 | 505 | 5,800 | 505 |
| 2015-07-09 | 495 | 510 | 460 | 509 | 41,900 | 509 |
| 2015-07-08 | 551 | 551 | 506 | 512 | 64,900 | 512 |
| 2015-07-07 | 550 | 555 | 540 | 544 | 9,400 | 544 |
| 2015-07-06 | 555 | 568 | 544 | 545 | 18,800 | 545 |
| 2015-07-03 | 550 | 567 | 539 | 557 | 39,700 | 557 |
| 2015-07-02 | 531 | 569 | 531 | 544 | 60,300 | 544 |
| 2015-07-01 | 529 | 538 | 527 | 534 | 9,300 | 534 |
| 2015-06-30 | 520 | 533 | 519 | 529 | 19,500 | 529 |
| 2015-06-29 | 530 | 539 | 518 | 520 | 43,200 | 520 |
| 2015-06-26 | 535 | 570 | 530 | 550 | 35,700 | 550 |
| 2015-06-25 | 537 | 538 | 524 | 527 | 23,200 | 527 |
| 2015-06-24 | 562 | 562 | 531 | 540 | 32,500 | 540 |
| 2015-06-23 | 579 | 579 | 555 | 555 | 31,800 | 555 |
| 2015-06-22 | 534 | 576 | 534 | 575 | 74,900 | 575 |
| 2015-06-19 | 557 | 565 | 525 | 535 | 84,500 | 535 |
| 2015-06-18 | 586 | 611 | 550 | 556 | 100,700 | 556 |
| 2015-06-17 | 594 | 594 | 558 | 577 | 138,200 | 577 |
| 2015-06-16 | 594 | 618 | 554 | 594 | 418,200 | 594 |
| 2015-06-15 | 604 | 634 | 604 | 634 | 376,400 | 634 |
| 2015-06-12 | 496 | 566 | 490 | 534 | 411,500 | 534 |
| 2015-06-11 | 491 | 492 | 486 | 486 | 22,700 | 486 |
| 2015-06-10 | 475 | 495 | 475 | 490 | 27,700 | 490 |
| 2015-06-09 | 500 | 500 | 468 | 470 | 24,600 | 470 |
| 2015-06-08 | 503 | 503 | 491 | 499 | 16,700 | 499 |
| 2015-06-05 | 487 | 513 | 482 | 495 | 52,700 | 495 |
| 2015-06-04 | 464 | 484 | 458 | 480 | 26,400 | 480 |
| 2015-06-03 | 463 | 464 | 456 | 464 | 11,300 | 464 |
| 2015-06-02 | 456 | 465 | 456 | 463 | 15,000 | 463 |
| 2015-06-01 | 452 | 461 | 447 | 455 | 4,500 | 455 |
| 2015-05-29 | 457 | 457 | 444 | 452 | 8,300 | 452 |
| 2015-05-28 | 454 | 463 | 452 | 456 | 18,300 | 456 |
| 2015-05-27 | 470 | 470 | 455 | 459 | 46,400 | 459 |
| 2015-05-26 | 450 | 530 | 445 | 463 | 476,300 | 463 |
| 2015-05-25 | 435 | 450 | 434 | 450 | 16,400 | 450 |
| 2015-05-22 | 432 | 434 | 432 | 433 | 1,800 | 433 |
| 2015-05-21 | 426 | 438 | 421 | 426 | 37,800 | 426 |
| 2015-05-20 | 425 | 427 | 425 | 425 | 3,500 | 425 |
| 2015-05-19 | 429 | 429 | 425 | 425 | 4,600 | 425 |
| 2015-05-18 | 428 | 428 | 425 | 425 | 1,000 | 425 |
| 2015-05-15 | 416 | 423 | 416 | 420 | 4,200 | 420 |
| 2015-05-14 | 421 | 421 | 420 | 420 | 1,100 | 420 |
| 2015-05-13 | 429 | 429 | 421 | 423 | 10,800 | 423 |
| 2015-05-12 | 420 | 423 | 417 | 423 | 1,100 | 423 |
| 2015-05-11 | 423 | 429 | 423 | 428 | 1,000 | 428 |
| 2015-05-08 | 429 | 429 | 413 | 427 | 3,200 | 427 |
| 2015-05-07 | 431 | 431 | 420 | 430 | 2,200 | 430 |
| 2015-05-01 | 429 | 430 | 425 | 428 | 3,200 | 428 |
| 2015-04-30 | 425 | 425 | 417 | 418 | 2,800 | 418 |
| 2015-04-28 | 433 | 433 | 425 | 425 | 3,000 | 425 |
| 2015-04-27 | 430 | 430 | 423 | 427 | 1,000 | 427 |
| 2015-04-24 | 423 | 426 | 423 | 424 | 800 | 424 |
| 2015-04-23 | 429 | 429 | 425 | 425 | 800 | 425 |
| 2015-04-22 | 422 | 430 | 422 | 430 | 1,200 | 430 |
| 2015-04-21 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2015-04-20 | 418 | 428 | 418 | 428 | 4,100 | 428 |
| 2015-04-17 | 419 | 419 | 418 | 418 | 400 | 418 |
| 2015-04-16 | 417 | 417 | 416 | 416 | 2,200 | 416 |
| 2015-04-14 | 423 | 423 | 418 | 418 | 2,300 | 418 |
| 2015-04-13 | 419 | 425 | 418 | 419 | 6,200 | 419 |
| 2015-04-10 | 415 | 417 | 413 | 416 | 3,900 | 416 |
| 2015-04-09 | 415 | 416 | 415 | 416 | 1,800 | 416 |
| 2015-04-08 | 424 | 424 | 414 | 415 | 13,100 | 415 |
| 2015-04-07 | 421 | 425 | 421 | 425 | 1,200 | 425 |
| 2015-04-06 | 423 | 423 | 419 | 421 | 1,800 | 421 |
| 2015-04-03 | 420 | 420 | 420 | 420 | 1,400 | 420 |
| 2015-04-02 | 419 | 419 | 416 | 419 | 1,900 | 419 |
| 2015-04-01 | 420 | 425 | 417 | 419 | 3,200 | 419 |
| 2015-03-31 | 420 | 424 | 416 | 424 | 7,400 | 424 |
| 2015-03-30 | 424 | 424 | 420 | 422 | 3,300 | 422 |
| 2015-03-27 | 433 | 434 | 427 | 428 | 3,300 | 428 |
| 2015-03-26 | 435 | 435 | 428 | 435 | 5,200 | 435 |
| 2015-03-25 | 436 | 436 | 425 | 425 | 2,300 | 425 |
| 2015-03-24 | 436 | 436 | 425 | 430 | 6,100 | 430 |
| 2015-03-23 | 434 | 437 | 432 | 436 | 2,700 | 436 |
| 2015-03-20 | 426 | 434 | 426 | 434 | 1,900 | 434 |
| 2015-03-19 | 428 | 433 | 425 | 426 | 4,600 | 426 |
| 2015-03-18 | 424 | 428 | 423 | 428 | 64,500 | 428 |
| 2015-03-17 | 424 | 425 | 420 | 422 | 1,400 | 422 |
| 2015-03-16 | 427 | 427 | 412 | 419 | 3,100 | 419 |
| 2015-03-13 | 422 | 424 | 420 | 424 | 3,000 | 424 |
| 2015-03-12 | 434 | 434 | 422 | 422 | 2,700 | 422 |
| 2015-03-11 | 430 | 430 | 423 | 423 | 4,300 | 423 |
| 2015-03-10 | 438 | 438 | 435 | 435 | 2,400 | 435 |
| 2015-03-09 | 435 | 435 | 429 | 435 | 2,800 | 435 |
| 2015-03-06 | 435 | 436 | 430 | 435 | 3,400 | 435 |
| 2015-03-05 | 434 | 435 | 427 | 435 | 5,800 | 435 |
| 2015-03-04 | 424 | 430 | 422 | 426 | 8,000 | 426 |
| 2015-03-03 | 421 | 423 | 421 | 422 | 2,900 | 422 |
| 2015-03-02 | 416 | 419 | 415 | 419 | 4,000 | 419 |
| 2015-02-27 | 415 | 415 | 414 | 414 | 2,700 | 414 |
| 2015-02-26 | 411 | 414 | 410 | 414 | 1,300 | 414 |
| 2015-02-25 | 409 | 414 | 409 | 412 | 600 | 412 |
| 2015-02-24 | 413 | 413 | 407 | 407 | 500 | 407 |
| 2015-02-23 | 410 | 417 | 408 | 417 | 1,800 | 417 |
| 2015-02-20 | 408 | 410 | 407 | 410 | 2,700 | 410 |
| 2015-02-19 | 414 | 414 | 405 | 408 | 2,800 | 408 |
| 2015-02-18 | 411 | 415 | 411 | 415 | 1,600 | 415 |
| 2015-02-17 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2015-02-16 | 418 | 418 | 407 | 410 | 2,000 | 410 |
| 2015-02-12 | 414 | 414 | 410 | 410 | 700 | 410 |
| 2015-02-10 | 413 | 413 | 405 | 405 | 7,000 | 405 |
| 2015-02-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-02-06 | 411 | 413 | 411 | 413 | 800 | 413 |
| 2015-02-05 | 408 | 412 | 408 | 412 | 3,800 | 412 |
| 2015-02-04 | 415 | 418 | 410 | 413 | 2,400 | 413 |
| 2015-02-03 | 408 | 411 | 408 | 410 | 4,900 | 410 |
| 2015-02-02 | 414 | 417 | 410 | 411 | 1,300 | 411 |
| 2015-01-30 | 411 | 413 | 411 | 413 | 500 | 413 |
| 2015-01-29 | 412 | 414 | 412 | 414 | 1,300 | 414 |
| 2015-01-28 | 420 | 422 | 419 | 420 | 4,200 | 420 |
| 2015-01-27 | 407 | 412 | 406 | 411 | 2,300 | 411 |
| 2015-01-26 | 418 | 422 | 404 | 410 | 5,800 | 410 |
| 2015-01-23 | 412 | 418 | 412 | 416 | 1,200 | 416 |
| 2015-01-22 | 415 | 417 | 412 | 412 | 600 | 412 |
| 2015-01-21 | 415 | 415 | 414 | 415 | 2,200 | 415 |
| 2015-01-20 | 415 | 420 | 409 | 412 | 3,600 | 412 |
| 2015-01-19 | 420 | 420 | 406 | 415 | 6,300 | 415 |
| 2015-01-16 | 412 | 418 | 411 | 417 | 1,000 | 417 |
| 2015-01-15 | 411 | 415 | 411 | 415 | 1,200 | 415 |
| 2015-01-14 | 410 | 414 | 408 | 414 | 1,500 | 414 |
| 2015-01-13 | 415 | 417 | 413 | 414 | 500 | 414 |
| 2015-01-09 | 412 | 417 | 412 | 413 | 1,900 | 413 |
| 2015-01-08 | 403 | 422 | 403 | 420 | 20,700 | 420 |
| 2015-01-07 | 402 | 405 | 401 | 401 | 400 | 401 |
| 2015-01-06 | 401 | 405 | 401 | 402 | 1,300 | 402 |
| 2015-01-05 | 400 | 409 | 400 | 406 | 5,300 | 406 |
分割・併合履歴 ： [2006-03-28]1株→2株