3895 ハビックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,037	1,041	1,028	1,040	23,900	1,040
2017-12-28	1,035	1,041	1,027	1,027	19,100	1,027
2017-12-27	1,016	1,036	1,016	1,033	30,500	1,033
2017-12-26	1,030	1,030	1,010	1,013	27,500	1,013
2017-12-25	1,033	1,045	1,026	1,032	38,000	1,032
2017-12-22	1,023	1,045	1,023	1,037	27,400	1,037
2017-12-21	1,025	1,028	1,015	1,019	24,600	1,019
2017-12-20	1,028	1,035	1,013	1,029	33,700	1,029
2017-12-19	1,041	1,041	1,026	1,030	26,100	1,030
2017-12-18	1,040	1,050	1,031	1,044	31,900	1,044
2017-12-15	1,045	1,050	1,027	1,038	26,100	1,038
2017-12-14	1,030	1,060	1,021	1,055	39,500	1,055
2017-12-13	1,039	1,039	1,027	1,029	7,900	1,029
2017-12-12	1,038	1,051	1,034	1,035	10,600	1,035
2017-12-11	1,027	1,049	1,027	1,043	14,400	1,043
2017-12-08	1,044	1,044	1,030	1,035	14,800	1,035
2017-12-07	1,024	1,036	1,024	1,033	14,400	1,033
2017-12-06	1,019	1,034	1,015	1,029	24,600	1,029
2017-12-05	1,020	1,020	998	1,014	34,500	1,014
2017-12-04	1,036	1,043	1,018	1,018	21,100	1,018
2017-12-01	1,057	1,057	1,029	1,036	24,400	1,036
2017-11-30	1,062	1,072	1,037	1,046	63,100	1,046
2017-11-29	1,061	1,067	1,045	1,047	44,700	1,047
2017-11-28	1,060	1,072	1,040	1,067	42,300	1,067
2017-11-27	1,050	1,066	1,031	1,050	76,200	1,050
2017-11-24	1,000	1,077	1,000	1,073	98,400	1,073
2017-11-22	1,002	1,002	997	997	22,600	997
2017-11-21	1,001	1,001	992	998	15,100	998
2017-11-20	1,004	1,005	990	991	37,900	991
2017-11-17	1,001	1,005	987	994	30,600	994
2017-11-16	993	1,001	986	994	66,100	994
2017-11-15	1,005	1,018	988	990	89,600	990
2017-11-13	1,023	1,039	1,022	1,023	44,000	1,023
2017-11-10	1,017	1,031	1,009	1,019	44,100	1,019
2017-11-09	1,045	1,049	1,018	1,025	61,900	1,025
2017-11-08	1,036	1,061	1,036	1,047	56,600	1,047
2017-11-07	1,085	1,092	1,045	1,047	96,700	1,047
2017-11-06	1,127	1,130	1,082	1,097	52,200	1,097
2017-11-02	1,142	1,149	1,119	1,141	22,200	1,141
2017-11-01	1,147	1,147	1,136	1,140	38,500	1,140
2017-10-31	1,149	1,150	1,137	1,141	21,100	1,141
2017-10-30	1,142	1,151	1,105	1,136	122,400	1,136
2017-10-27	1,201	1,210	1,182	1,186	32,000	1,186
2017-10-26	1,180	1,200	1,179	1,199	26,300	1,199
2017-10-25	1,183	1,185	1,176	1,184	21,900	1,184
2017-10-24	1,166	1,189	1,165	1,177	20,700	1,177
2017-10-23	1,167	1,187	1,161	1,166	35,400	1,166
2017-10-20	1,153	1,169	1,149	1,158	22,600	1,158
2017-10-19	1,146	1,169	1,146	1,159	22,800	1,159
2017-10-18	1,150	1,167	1,144	1,155	22,900	1,155
2017-10-17	1,171	1,175	1,143	1,144	40,000	1,144
2017-10-16	1,184	1,184	1,165	1,170	33,300	1,170
2017-10-13	1,150	1,190	1,135	1,180	138,900	1,180
2017-10-12	1,094	1,124	1,092	1,120	60,700	1,120
2017-10-11	1,090	1,096	1,088	1,093	11,600	1,093
2017-10-10	1,081	1,090	1,078	1,090	10,600	1,090
2017-10-06	1,078	1,084	1,074	1,080	11,800	1,080
2017-10-05	1,084	1,088	1,078	1,084	12,900	1,084
2017-10-04	1,091	1,097	1,078	1,082	20,100	1,082
2017-10-03	1,076	1,102	1,076	1,099	33,700	1,099
2017-10-02	1,080	1,082	1,071	1,081	14,500	1,081
2017-09-29	1,087	1,088	1,072	1,072	10,800	1,072
2017-09-28	1,088	1,094	1,077	1,087	18,300	1,087
2017-09-27	1,089	1,094	1,080	1,092	14,900	1,092
2017-09-26	1,088	1,091	1,078	1,089	14,200	1,089
2017-09-25	1,078	1,086	1,072	1,086	7,900	1,086
2017-09-22	1,084	1,084	1,072	1,083	9,700	1,083
2017-09-21	1,083	1,087	1,080	1,086	7,600	1,086
2017-09-20	1,090	1,091	1,076	1,076	18,100	1,076
2017-09-19	1,089	1,090	1,076	1,087	17,600	1,087
2017-09-15	1,089	1,103	1,089	1,094	9,900	1,094
2017-09-14	1,090	1,095	1,075	1,089	17,600	1,089
2017-09-13	1,090	1,096	1,086	1,095	9,700	1,095
2017-09-12	1,098	1,111	1,091	1,100	22,800	1,100
2017-09-11	1,080	1,093	1,070	1,086	18,100	1,086
2017-09-08	1,071	1,074	1,051	1,063	16,000	1,063
2017-09-07	1,076	1,085	1,054	1,065	12,600	1,065
2017-09-06	1,050	1,072	1,044	1,060	25,800	1,060
2017-09-05	1,078	1,095	1,052	1,068	38,200	1,068
2017-09-04	1,106	1,106	1,079	1,080	31,200	1,080
2017-09-01	1,108	1,112	1,093	1,102	24,500	1,102
2017-08-31	1,098	1,113	1,096	1,109	19,400	1,109
2017-08-30	1,100	1,104	1,082	1,098	22,000	1,098
2017-08-29	1,078	1,102	1,074	1,093	22,300	1,093
2017-08-28	1,061	1,086	1,061	1,085	18,600	1,085
2017-08-25	1,068	1,068	1,050	1,057	4,500	1,057
2017-08-24	1,044	1,074	1,044	1,070	34,200	1,070
2017-08-23	1,055	1,055	1,040	1,045	10,800	1,045
2017-08-22	1,040	1,060	1,040	1,056	14,200	1,056
2017-08-21	1,040	1,054	1,024	1,048	19,300	1,048
2017-08-18	1,045	1,056	1,038	1,041	17,000	1,041
2017-08-17	1,049	1,056	1,041	1,045	35,100	1,045
2017-08-16	1,052	1,058	1,042	1,044	7,500	1,044
2017-08-15	1,053	1,068	1,035	1,061	27,700	1,061
2017-08-14	1,005	1,043	1,000	1,037	23,300	1,037
2017-08-10	1,055	1,055	1,017	1,018	39,400	1,018
2017-08-09	1,074	1,082	1,044	1,049	40,900	1,049
2017-08-08	1,093	1,101	1,077	1,080	24,400	1,080
2017-08-07	1,100	1,125	1,075	1,086	59,600	1,086
2017-08-04	1,135	1,140	1,067	1,121	132,500	1,121
2017-08-03	1,120	1,140	1,108	1,108	128,300	1,108
2017-08-02	1,108	1,131	1,094	1,125	63,500	1,125
2017-08-01	1,103	1,122	1,080	1,081	47,200	1,081
2017-07-31	1,092	1,109	1,078	1,102	38,000	1,102
2017-07-28	1,092	1,102	1,089	1,091	25,500	1,091
2017-07-27	1,089	1,102	1,089	1,095	26,700	1,095
2017-07-26	1,091	1,091	1,081	1,089	14,100	1,089
2017-07-25	1,095	1,099	1,082	1,091	13,000	1,091
2017-07-24	1,086	1,090	1,069	1,085	19,900	1,085
2017-07-21	1,097	1,099	1,086	1,086	13,400	1,086
2017-07-20	1,067	1,094	1,067	1,086	21,000	1,086
2017-07-19	1,058	1,073	1,056	1,061	18,100	1,061
2017-07-18	1,082	1,085	1,064	1,065	26,400	1,065
2017-07-14	1,094	1,105	1,089	1,089	25,200	1,089
2017-07-13	1,092	1,102	1,090	1,094	15,600	1,094
2017-07-12	1,100	1,105	1,090	1,099	17,500	1,099
2017-07-11	1,100	1,112	1,090	1,104	22,600	1,104
2017-07-10	1,115	1,115	1,085	1,100	22,000	1,100
2017-07-07	1,124	1,129	1,081	1,091	79,200	1,091
2017-07-06	1,070	1,129	1,068	1,129	107,100	1,129
2017-07-05	1,034	1,071	1,026	1,065	42,800	1,065
2017-07-04	1,030	1,059	1,030	1,042	50,700	1,042
2017-07-03	1,019	1,029	1,019	1,024	20,600	1,024
2017-06-30	1,020	1,032	1,011	1,020	39,100	1,020
2017-06-29	1,015	1,036	1,011	1,015	28,200	1,015
2017-06-28	1,032	1,046	1,014	1,014	32,700	1,014
2017-06-27	1,025	1,034	1,020	1,023	28,800	1,023
2017-06-26	1,007	1,017	1,007	1,013	18,900	1,013
2017-06-23	1,027	1,027	1,005	1,007	38,400	1,007
2017-06-22	1,028	1,038	1,020	1,022	34,200	1,022
2017-06-21	1,025	1,037	1,020	1,033	26,400	1,033
2017-06-20	1,036	1,050	1,028	1,039	38,900	1,039
2017-06-19	1,025	1,040	1,008	1,025	60,900	1,025
2017-06-16	1,060	1,067	1,037	1,037	59,200	1,037
2017-06-15	1,073	1,082	1,065	1,076	20,400	1,076
2017-06-14	1,084	1,088	1,072	1,077	29,700	1,077
2017-06-13	1,080	1,095	1,075	1,087	19,700	1,087
2017-06-12	1,098	1,098	1,077	1,081	26,200	1,081
2017-06-09	1,102	1,104	1,094	1,094	19,400	1,094
2017-06-08	1,091	1,104	1,091	1,100	24,600	1,100
2017-06-07	1,100	1,103	1,090	1,095	19,800	1,095
2017-06-06	1,100	1,116	1,095	1,100	39,000	1,100
2017-06-05	1,100	1,127	1,100	1,114	44,000	1,114
2017-06-02	1,119	1,120	1,099	1,109	37,700	1,109
2017-06-01	1,090	1,121	1,090	1,105	29,900	1,105
2017-05-31	1,101	1,110	1,090	1,090	30,900	1,090
2017-05-30	1,098	1,111	1,091	1,109	25,700	1,109
2017-05-29	1,101	1,111	1,100	1,101	31,100	1,101
2017-05-26	1,119	1,127	1,100	1,107	48,200	1,107
2017-05-25	1,128	1,128	1,112	1,117	36,800	1,117
2017-05-24	1,097	1,135	1,091	1,116	54,300	1,116
2017-05-23	1,095	1,102	1,086	1,096	44,100	1,096
2017-05-22	1,062	1,097	1,062	1,090	47,600	1,090
2017-05-19	1,068	1,076	1,057	1,059	61,300	1,059
2017-05-18	1,055	1,070	1,041	1,058	95,300	1,058
2017-05-17	1,110	1,118	1,073	1,077	150,800	1,077
2017-05-16	1,112	1,121	1,106	1,110	94,100	1,110
2017-05-15	1,130	1,134	1,106	1,111	98,300	1,111
2017-05-12	1,123	1,139	1,120	1,137	144,700	1,137
2017-05-11	1,092	1,150	1,083	1,121	657,600	1,121
2017-05-10	1,365	1,400	1,356	1,362	112,300	1,362
2017-05-09	1,350	1,362	1,326	1,360	60,300	1,360
2017-05-08	1,362	1,369	1,320	1,345	169,400	1,345
2017-05-02	1,365	1,369	1,320	1,345	73,500	1,345
2017-05-01	1,348	1,382	1,341	1,357	63,500	1,357
2017-04-28	1,330	1,348	1,322	1,340	51,400	1,340
2017-04-27	1,298	1,331	1,275	1,318	61,500	1,318
2017-04-26	1,280	1,305	1,272	1,287	60,400	1,287
2017-04-25	1,255	1,274	1,251	1,269	27,800	1,269
2017-04-24	1,300	1,305	1,249	1,251	57,100	1,251
2017-04-21	1,294	1,294	1,265	1,286	37,500	1,286
2017-04-20	1,269	1,323	1,254	1,264	88,100	1,264
2017-04-19	1,230	1,275	1,230	1,254	38,500	1,254
2017-04-18	1,244	1,259	1,203	1,249	55,700	1,249
2017-04-17	1,171	1,200	1,170	1,200	67,100	1,200
2017-04-14	1,223	1,223	1,181	1,181	84,500	1,181
2017-04-13	1,171	1,237	1,171	1,231	57,700	1,231
2017-04-12	1,227	1,278	1,161	1,219	145,700	1,219
2017-04-11	1,340	1,351	1,262	1,274	102,700	1,274
2017-04-10	1,300	1,335	1,286	1,330	52,900	1,330
2017-04-07	1,290	1,296	1,231	1,286	49,400	1,286
2017-04-06	1,277	1,287	1,216	1,260	78,900	1,260
2017-04-05	1,277	1,302	1,223	1,290	176,300	1,290
2017-04-04	1,350	1,350	1,211	1,263	265,800	1,263
2017-04-03	1,361	1,420	1,360	1,366	199,000	1,366
2017-03-31	1,355	1,369	1,341	1,357	94,800	1,357
2017-03-30	1,355	1,360	1,330	1,336	65,800	1,336
2017-03-29	1,335	1,365	1,316	1,360	104,300	1,360
2017-03-28	1,331	1,363	1,301	1,305	78,800	1,305
2017-03-27	1,337	1,349	1,312	1,325	61,300	1,325
2017-03-24	1,275	1,334	1,261	1,330	77,900	1,330
2017-03-23	1,349	1,365	1,277	1,278	92,200	1,278
2017-03-22	1,310	1,354	1,306	1,330	95,500	1,330
2017-03-21	1,260	1,370	1,256	1,362	226,900	1,362
2017-03-17	1,207	1,241	1,203	1,230	53,100	1,230
2017-03-16	1,201	1,203	1,190	1,201	19,500	1,201
2017-03-15	1,215	1,215	1,193	1,202	22,200	1,202
2017-03-14	1,193	1,222	1,189	1,210	38,200	1,210
2017-03-13	1,213	1,223	1,200	1,201	25,100	1,201
2017-03-10	1,200	1,209	1,184	1,197	34,000	1,197
2017-03-09	1,188	1,218	1,186	1,199	20,400	1,199
2017-03-08	1,225	1,228	1,193	1,193	28,200	1,193
2017-03-07	1,230	1,243	1,206	1,227	51,700	1,227
2017-03-06	1,219	1,224	1,206	1,223	43,000	1,223
2017-03-03	1,199	1,200	1,182	1,189	28,100	1,189
2017-03-02	1,180	1,194	1,178	1,192	27,800	1,192
2017-03-01	1,157	1,178	1,155	1,174	22,900	1,174
2017-02-28	1,181	1,200	1,161	1,168	49,600	1,168
2017-02-27	1,190	1,225	1,179	1,191	77,600	1,191
2017-02-24	1,198	1,217	1,190	1,197	43,600	1,197
2017-02-23	1,222	1,232	1,191	1,192	53,400	1,192
2017-02-22	1,203	1,248	1,200	1,236	140,800	1,236
2017-02-21	1,160	1,185	1,152	1,185	80,300	1,185
2017-02-20	1,130	1,153	1,130	1,150	36,900	1,150
2017-02-17	1,091	1,130	1,090	1,130	39,300	1,130
2017-02-16	1,090	1,101	1,080	1,089	17,000	1,089
2017-02-15	1,081	1,103	1,077	1,097	33,800	1,097
2017-02-14	1,116	1,125	1,095	1,096	35,900	1,096
2017-02-13	1,128	1,129	1,113	1,124	23,400	1,124
2017-02-10	1,100	1,124	1,100	1,115	25,700	1,115
2017-02-09	1,083	1,129	1,083	1,100	31,100	1,100
2017-02-08	1,100	1,120	1,080	1,106	54,900	1,106
2017-02-07	1,123	1,124	1,105	1,108	38,100	1,108
2017-02-06	1,170	1,183	1,125	1,141	134,000	1,141
2017-02-03	1,145	1,159	1,088	1,095	74,200	1,095
2017-02-02	1,170	1,175	1,141	1,141	56,500	1,141
2017-02-01	1,164	1,179	1,146	1,164	50,100	1,164
2017-01-31	1,151	1,174	1,146	1,161	67,900	1,161
2017-01-30	1,116	1,149	1,116	1,149	54,700	1,149
2017-01-27	1,141	1,141	1,114	1,115	30,100	1,115
2017-01-26	1,145	1,149	1,134	1,136	35,900	1,136
2017-01-25	1,114	1,142	1,101	1,138	58,400	1,138
2017-01-24	1,111	1,115	1,083	1,097	39,900	1,097
2017-01-23	1,059	1,110	1,054	1,108	106,900	1,108
2017-01-20	1,050	1,060	1,041	1,048	24,800	1,048
2017-01-19	1,060	1,060	1,044	1,045	15,200	1,045
2017-01-18	1,045	1,047	1,027	1,047	27,300	1,047
2017-01-17	1,055	1,060	1,038	1,045	37,100	1,045
2017-01-16	1,060	1,070	1,050	1,060	103,400	1,060
2017-01-13	1,019	1,032	1,019	1,031	12,200	1,031
2017-01-12	1,039	1,043	1,008	1,014	33,700	1,014
2017-01-11	1,061	1,070	1,037	1,037	47,900	1,037
2017-01-10	1,050	1,081	1,041	1,073	58,200	1,073
2017-01-06	1,008	1,045	1,007	1,027	46,200	1,027
2017-01-05	1,011	1,012	997	1,009	28,200	1,009
2017-01-04	996	1,007	996	1,000	25,600	1,000

分割・併合履歴： [2006-03-28]1株→2株