3895 ハビックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	991	1,008	989	996	20,600	996
2016-12-29	1,012	1,012	991	991	23,000	991
2016-12-28	1,001	1,020	991	1,012	27,200	1,012
2016-12-27	1,030	1,030	986	1,001	61,800	1,001
2016-12-26	988	1,030	979	1,023	60,300	1,023
2016-12-22	993	994	976	980	159,700	980
2016-12-21	1,005	1,005	977	993	38,600	993
2016-12-20	1,002	1,003	992	1,003	42,000	1,003
2016-12-19	981	1,006	981	987	99,200	987
2016-12-16	934	967	932	961	83,600	961
2016-12-15	925	929	900	919	60,600	919
2016-12-14	959	959	925	925	39,500	925
2016-12-13	939	960	922	951	41,000	951
2016-12-12	960	960	940	940	33,200	940
2016-12-09	968	971	955	956	20,000	956
2016-12-08	976	979	968	968	10,500	968
2016-12-07	958	969	958	961	7,800	961
2016-12-06	972	972	953	958	13,200	958
2016-12-05	951	969	951	957	26,000	957
2016-12-02	983	984	954	960	48,600	960
2016-12-01	1,010	1,010	982	983	43,500	983
2016-11-30	1,010	1,015	1,001	1,003	19,500	1,003
2016-11-29	1,014	1,017	1,003	1,004	11,500	1,004
2016-11-28	1,007	1,014	1,002	1,013	12,100	1,013
2016-11-25	1,020	1,022	1,003	1,003	25,800	1,003
2016-11-24	1,054	1,055	1,026	1,036	27,000	1,036
2016-11-22	1,005	1,054	965	1,049	89,300	1,049
2016-11-21	1,026	1,027	975	992	88,900	992
2016-11-18	1,026	1,032	1,002	1,017	72,200	1,017
2016-11-17	1,059	1,059	1,032	1,034	30,800	1,034
2016-11-16	1,063	1,063	1,038	1,059	39,600	1,059
2016-11-15	1,056	1,065	1,025	1,063	37,100	1,063
2016-11-14	1,047	1,065	1,040	1,056	38,200	1,056
2016-11-11	1,089	1,089	1,020	1,063	61,700	1,063
2016-11-10	1,109	1,122	1,073	1,089	70,500	1,089
2016-11-09	1,085	1,127	1,010	1,069	95,900	1,069
2016-11-08	1,135	1,135	1,091	1,091	58,300	1,091
2016-11-07	1,125	1,155	1,115	1,135	60,300	1,135
2016-11-04	1,103	1,139	1,085	1,115	59,700	1,115
2016-11-02	1,131	1,142	1,101	1,110	105,200	1,110
2016-11-01	1,200	1,200	1,160	1,161	129,400	1,161
2016-10-31	1,200	1,240	1,167	1,204	447,500	1,204
2016-10-28	1,150	1,150	1,100	1,135	37,100	1,135
2016-10-27	1,141	1,158	1,130	1,157	19,600	1,157
2016-10-26	1,160	1,160	1,129	1,140	16,800	1,140
2016-10-25	1,118	1,154	1,080	1,150	43,800	1,150
2016-10-24	1,159	1,167	1,119	1,130	33,100	1,130
2016-10-21	1,141	1,159	1,125	1,147	36,200	1,147
2016-10-20	1,163	1,163	1,123	1,143	54,100	1,143
2016-10-19	1,135	1,177	1,135	1,164	82,200	1,164
2016-10-17	1,070	1,094	1,065	1,093	29,200	1,093
2016-10-13	1,089	1,090	1,054	1,065	18,800	1,065
2016-10-12	1,042	1,108	1,042	1,079	40,200	1,079
2016-10-11	1,036	1,087	1,025	1,061	39,700	1,061
2016-10-07	1,017	1,028	1,006	1,022	31,400	1,022
2016-10-06	1,004	1,020	998	1,017	19,100	1,017
2016-10-05	1,038	1,038	997	1,004	27,400	1,004
2016-10-04	1,025	1,034	1,010	1,010	21,300	1,010
2016-10-03	1,040	1,048	1,022	1,035	22,000	1,035
2016-09-30	997	1,030	991	1,020	30,800	1,020
2016-09-29	1,075	1,076	991	996	95,900	996
2016-09-28	1,099	1,100	1,053	1,064	36,300	1,064
2016-09-27	1,038	1,089	1,010	1,084	57,000	1,084
2016-09-26	1,029	1,047	1,005	1,030	52,900	1,030
2016-09-23	956	1,005	950	998	46,300	998
2016-09-21	949	954	938	941	14,600	941
2016-09-20	968	990	944	949	29,700	949
2016-09-16	956	956	934	946	14,700	946
2016-09-15	935	946	932	932	24,600	932
2016-09-14	951	964	941	942	21,100	942
2016-09-13	952	970	951	953	15,700	953
2016-09-12	963	982	951	951	34,900	951
2016-09-09	1,006	1,016	980	983	26,000	983
2016-09-08	1,048	1,056	1,001	1,006	36,500	1,006
2016-09-07	998	1,033	998	1,030	27,800	1,030
2016-09-06	1,001	1,010	990	998	37,800	998
2016-09-05	965	1,022	963	1,014	48,200	1,014
2016-09-02	934	968	921	965	37,100	965
2016-09-01	926	934	920	930	27,000	930
2016-08-31	939	949	923	926	23,400	926
2016-08-30	936	956	932	939	20,400	939
2016-08-29	975	975	911	921	59,300	921
2016-08-26	985	989	953	953	34,300	953
2016-08-25	966	1,022	966	1,007	37,000	1,007
2016-08-24	965	990	943	973	32,400	973
2016-08-23	975	977	959	969	39,900	969
2016-08-22	1,013	1,021	985	988	115,900	988
2016-08-19	1,050	1,056	1,041	1,043	15,300	1,043
2016-08-18	1,050	1,060	1,036	1,042	27,400	1,042
2016-08-17	1,045	1,065	1,045	1,064	32,400	1,064
2016-08-16	1,051	1,066	1,040	1,042	37,000	1,042
2016-08-15	1,117	1,130	1,060	1,071	37,200	1,071
2016-08-12	1,080	1,114	1,080	1,096	25,300	1,096
2016-08-10	1,040	1,109	1,037	1,088	54,000	1,088
2016-08-09	1,015	1,065	1,015	1,036	59,700	1,036
2016-08-08	1,111	1,111	1,013	1,035	169,400	1,035
2016-08-05	1,120	1,155	1,110	1,120	98,400	1,120
2016-08-04	1,250	1,265	1,110	1,121	419,200	1,121
2016-08-03	1,210	1,250	1,191	1,220	162,400	1,220
2016-08-02	1,200	1,240	1,181	1,195	111,200	1,195
2016-08-01	1,140	1,230	1,131	1,200	130,100	1,200
2016-07-29	1,110	1,126	1,050	1,126	59,100	1,126
2016-07-28	1,149	1,149	1,090	1,110	42,000	1,110
2016-07-27	1,142	1,148	1,120	1,135	38,800	1,135
2016-07-26	1,160	1,160	1,120	1,132	33,400	1,132
2016-07-25	1,149	1,199	1,131	1,159	64,400	1,159
2016-07-22	1,110	1,130	1,106	1,128	16,400	1,128
2016-07-21	1,111	1,139	1,102	1,119	43,200	1,119
2016-07-20	1,123	1,124	1,105	1,119	14,900	1,119
2016-07-19	1,110	1,130	1,100	1,123	39,200	1,123
2016-07-15	1,170	1,170	1,115	1,119	46,300	1,119
2016-07-14	1,128	1,165	1,095	1,157	87,400	1,157
2016-07-13	1,180	1,180	1,112	1,115	79,300	1,115
2016-07-12	1,125	1,186	1,073	1,177	160,200	1,177
2016-07-11	1,152	1,160	1,093	1,095	75,800	1,095
2016-07-08	1,210	1,210	1,080	1,116	157,500	1,116
2016-07-07	1,200	1,230	1,164	1,210	130,000	1,210
2016-07-06	1,220	1,294	1,171	1,210	358,300	1,210
2016-07-05	1,225	1,225	1,197	1,210	103,500	1,210
2016-07-04	1,170	1,230	1,131	1,210	94,700	1,210
2016-07-01	1,194	1,250	1,185	1,185	200,000	1,185
2016-06-30	1,225	1,225	1,150	1,165	147,900	1,165
2016-06-29	1,150	1,236	1,150	1,200	295,300	1,200
2016-06-28	1,022	1,271	1,010	1,110	441,000	1,110
2016-06-27	960	1,039	960	1,020	133,000	1,020
2016-06-24	1,098	1,098	873	961	290,700	961
2016-06-23	1,057	1,078	1,017	1,059	81,500	1,059
2016-06-22	1,128	1,173	1,052	1,060	325,800	1,060
2016-06-21	961	1,123	961	1,123	508,600	1,123
2016-06-20	931	984	931	973	90,100	973
2016-06-17	955	962	922	933	83,400	933
2016-06-16	953	979	921	935	94,600	935
2016-06-15	920	972	900	966	93,100	966
2016-06-14	965	978	889	929	163,900	929
2016-06-13	1,035	1,048	967	988	111,000	988
2016-06-10	1,003	1,021	990	1,000	47,800	1,000
2016-06-09	990	998	961	988	67,100	988
2016-06-08	995	1,041	979	989	152,800	989
2016-06-07	990	993	960	985	89,600	985
2016-06-06	902	1,013	902	990	201,300	990
2016-06-03	931	966	902	907	129,000	907
2016-06-02	921	945	897	905	113,200	905
2016-06-01	850	934	850	891	155,800	891
2016-05-31	885	885	846	857	72,900	857
2016-05-30	860	889	842	889	116,400	889
2016-05-27	851	904	839	899	204,400	899
2016-05-26	935	939	856	879	524,700	879
2016-05-25	1,121	1,121	969	999	424,200	999
2016-05-24	900	971	871	971	207,900	971
2016-05-23	799	850	790	821	155,200	821
2016-05-20	840	857	777	777	168,600	777
2016-05-19	915	918	821	860	251,800	860
2016-05-18	767	900	767	900	359,300	900
2016-05-17	755	787	734	750	126,800	750
2016-05-16	830	879	753	794	430,000	794
2016-05-13	750	750	750	750	33,500	750
2016-05-12	650	650	650	650	13,500	650
2016-05-11	543	565	540	550	73,900	550
2016-05-10	534	534	517	533	18,900	533
2016-05-09	510	528	510	527	23,400	527
2016-05-06	509	517	509	517	8,200	517
2016-05-02	510	517	496	512	12,500	512
2016-04-28	518	519	510	518	14,400	518
2016-04-27	505	519	497	519	9,300	519
2016-04-26	521	521	504	504	10,500	504
2016-04-25	515	523	513	521	6,800	521
2016-04-22	520	520	510	510	6,600	510
2016-04-21	515	522	515	522	4,600	522
2016-04-20	517	521	505	513	22,400	513
2016-04-19	505	520	505	520	20,200	520
2016-04-18	507	507	501	505	2,700	505
2016-04-15	504	507	504	506	1,600	506
2016-04-14	515	520	513	515	7,000	515
2016-04-13	486	505	486	502	2,600	502
2016-04-12	483	490	483	486	2,400	486
2016-04-11	484	491	482	485	2,000	485
2016-04-08	483	488	483	484	3,100	484
2016-04-07	481	485	480	482	1,500	482
2016-04-06	490	492	481	481	5,600	481
2016-04-05	507	507	486	486	3,000	486
2016-04-04	482	518	482	490	7,100	490
2016-04-01	515	515	500	500	6,600	500
2016-03-31	510	515	508	515	3,200	515
2016-03-30	509	510	507	507	1,400	507
2016-03-29	496	505	495	503	4,900	503
2016-03-28	505	510	502	510	8,200	510
2016-03-25	500	507	500	501	3,400	501
2016-03-24	497	505	497	505	2,800	505
2016-03-23	496	498	480	497	6,700	497
2016-03-22	496	500	495	498	3,700	498
2016-03-18	492	499	485	499	5,000	499
2016-03-17	497	510	496	496	7,100	496
2016-03-16	500	500	495	500	1,500	500
2016-03-15	497	506	494	500	2,700	500
2016-03-14	495	507	491	497	8,400	497
2016-03-11	490	500	490	493	1,700	493
2016-03-10	498	498	485	495	2,900	495
2016-03-09	495	506	494	497	1,800	497
2016-03-08	508	508	496	496	2,500	496
2016-03-07	505	508	504	504	1,600	504
2016-03-04	510	510	502	502	6,700	502
2016-03-03	500	504	500	504	2,500	504
2016-03-02	505	505	494	496	7,300	496
2016-03-01	487	493	485	489	5,600	489
2016-02-29	494	498	489	489	11,700	489
2016-02-26	477	488	477	487	9,100	487
2016-02-25	462	469	462	469	1,600	469
2016-02-24	472	472	460	465	23,500	465
2016-02-23	477	479	470	472	6,800	472
2016-02-22	478	478	466	469	4,200	469
2016-02-19	471	476	464	473	3,600	473
2016-02-18	467	468	456	462	2,000	462
2016-02-17	463	490	450	451	21,500	451
2016-02-16	432	447	432	447	7,600	447
2016-02-15	414	448	403	446	56,400	446
2016-02-12	400	401	381	382	50,300	382
2016-02-10	452	455	414	414	27,400	414
2016-02-09	464	469	452	455	18,900	455
2016-02-08	475	485	468	472	13,400	472
2016-02-05	497	511	470	475	58,400	475
2016-02-04	536	547	534	547	18,200	547
2016-02-03	526	529	520	529	5,400	529
2016-02-02	517	525	517	520	9,000	520
2016-02-01	513	525	513	519	24,500	519
2016-01-29	511	513	509	511	800	511
2016-01-28	510	515	509	511	18,800	511
2016-01-27	503	509	503	506	400	506
2016-01-26	500	500	499	500	1,300	500
2016-01-25	514	515	504	504	3,100	504
2016-01-22	493	493	481	493	6,000	493
2016-01-21	480	490	480	482	6,500	482
2016-01-20	505	505	480	480	9,500	480
2016-01-19	493	501	487	494	4,500	494
2016-01-18	480	504	473	494	5,400	494
2016-01-15	501	514	495	495	6,400	495
2016-01-14	500	500	480	490	11,300	490
2016-01-13	486	505	486	504	3,500	504
2016-01-12	495	499	479	479	25,100	479
2016-01-08	510	515	495	495	20,000	495
2016-01-07	525	525	511	512	16,000	512
2016-01-06	539	539	522	523	4,700	523
2016-01-05	536	536	531	531	2,300	531
2016-01-04	528	549	521	526	5,900	526

分割・併合履歴： [2006-03-28]1株→2株