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