3895 ハビックス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 520 | 525 | 520 | 524 | 6,100 | 524 |
2020-12-29 | 518 | 523 | 518 | 520 | 11,700 | 520 |
2020-12-28 | 518 | 521 | 513 | 521 | 29,300 | 521 |
2020-12-25 | 518 | 520 | 514 | 514 | 9,500 | 514 |
2020-12-24 | 512 | 524 | 512 | 521 | 7,400 | 521 |
2020-12-23 | 519 | 520 | 512 | 512 | 11,900 | 512 |
2020-12-22 | 527 | 533 | 516 | 517 | 19,100 | 517 |
2020-12-21 | 545 | 547 | 525 | 526 | 16,100 | 526 |
2020-12-18 | 530 | 539 | 524 | 539 | 12,600 | 539 |
2020-12-17 | 530 | 530 | 522 | 530 | 10,400 | 530 |
2020-12-16 | 535 | 538 | 525 | 525 | 11,400 | 525 |
2020-12-15 | 541 | 542 | 534 | 534 | 24,500 | 534 |
2020-12-14 | 550 | 555 | 534 | 540 | 87,000 | 540 |
2020-12-11 | 507 | 524 | 505 | 524 | 23,000 | 524 |
2020-12-10 | 510 | 510 | 507 | 507 | 8,300 | 507 |
2020-12-09 | 510 | 512 | 508 | 509 | 5,700 | 509 |
2020-12-08 | 507 | 511 | 507 | 510 | 7,100 | 510 |
2020-12-07 | 508 | 511 | 507 | 507 | 7,000 | 507 |
2020-12-04 | 513 | 513 | 506 | 506 | 16,400 | 506 |
2020-12-03 | 506 | 511 | 506 | 506 | 18,900 | 506 |
2020-12-02 | 511 | 513 | 509 | 509 | 5,500 | 509 |
2020-12-01 | 512 | 516 | 509 | 509 | 4,700 | 509 |
2020-11-30 | 517 | 517 | 509 | 509 | 19,400 | 509 |
2020-11-27 | 520 | 534 | 512 | 518 | 36,400 | 518 |
2020-11-26 | 511 | 515 | 509 | 511 | 9,900 | 511 |
2020-11-25 | 516 | 521 | 510 | 510 | 14,100 | 510 |
2020-11-24 | 521 | 522 | 517 | 519 | 8,500 | 519 |
2020-11-20 | 521 | 521 | 516 | 516 | 6,300 | 516 |
2020-11-19 | 523 | 523 | 516 | 516 | 9,500 | 516 |
2020-11-18 | 523 | 532 | 517 | 523 | 16,100 | 523 |
2020-11-17 | 529 | 529 | 520 | 521 | 6,600 | 521 |
2020-11-16 | 544 | 544 | 519 | 519 | 40,100 | 519 |
2020-11-13 | 518 | 573 | 518 | 527 | 90,800 | 527 |
2020-11-12 | 517 | 523 | 516 | 520 | 5,800 | 520 |
2020-11-11 | 523 | 525 | 516 | 518 | 8,600 | 518 |
2020-11-10 | 530 | 530 | 521 | 523 | 7,700 | 523 |
2020-11-09 | 535 | 535 | 526 | 526 | 9,200 | 526 |
2020-11-06 | 546 | 550 | 526 | 535 | 43,300 | 535 |
2020-11-05 | 528 | 532 | 508 | 531 | 11,600 | 531 |
2020-11-04 | 522 | 525 | 518 | 524 | 5,700 | 524 |
2020-11-02 | 512 | 520 | 507 | 519 | 13,400 | 519 |
2020-10-30 | 533 | 533 | 503 | 518 | 21,400 | 518 |
2020-10-29 | 538 | 538 | 528 | 531 | 8,800 | 531 |
2020-10-28 | 548 | 548 | 541 | 541 | 6,100 | 541 |
2020-10-27 | 540 | 546 | 538 | 546 | 6,200 | 546 |
2020-10-26 | 542 | 547 | 536 | 547 | 4,800 | 547 |
2020-10-23 | 544 | 544 | 526 | 542 | 18,500 | 542 |
2020-10-22 | 549 | 549 | 544 | 544 | 5,200 | 544 |
2020-10-21 | 548 | 553 | 548 | 551 | 1,900 | 551 |
2020-10-20 | 549 | 552 | 547 | 547 | 3,100 | 547 |
2020-10-19 | 556 | 566 | 547 | 550 | 10,000 | 550 |
2020-10-16 | 558 | 561 | 554 | 554 | 5,800 | 554 |
2020-10-15 | 565 | 565 | 558 | 558 | 4,700 | 558 |
2020-10-14 | 561 | 562 | 558 | 558 | 4,500 | 558 |
2020-10-13 | 555 | 560 | 555 | 558 | 6,800 | 558 |
2020-10-12 | 557 | 557 | 552 | 552 | 8,700 | 552 |
2020-10-09 | 557 | 558 | 553 | 557 | 6,900 | 557 |
2020-10-08 | 562 | 562 | 556 | 557 | 9,600 | 557 |
2020-10-07 | 555 | 562 | 555 | 561 | 6,000 | 561 |
2020-10-06 | 553 | 556 | 553 | 554 | 10,400 | 554 |
2020-10-05 | 554 | 554 | 551 | 553 | 4,000 | 553 |
2020-10-02 | 552 | 553 | 548 | 550 | 4,500 | 550 |
2020-09-30 | 555 | 558 | 550 | 550 | 10,500 | 550 |
2020-09-29 | 555 | 556 | 551 | 556 | 700 | 556 |
2020-09-28 | 549 | 556 | 549 | 550 | 4,100 | 550 |
2020-09-25 | 548 | 552 | 548 | 548 | 3,300 | 548 |
2020-09-24 | 551 | 554 | 547 | 548 | 14,700 | 548 |
2020-09-23 | 549 | 552 | 547 | 552 | 9,900 | 552 |
2020-09-18 | 560 | 560 | 548 | 548 | 22,100 | 548 |
2020-09-17 | 563 | 566 | 560 | 561 | 6,900 | 561 |
2020-09-16 | 558 | 560 | 556 | 558 | 9,900 | 558 |
2020-09-15 | 561 | 561 | 557 | 560 | 2,200 | 560 |
2020-09-14 | 552 | 560 | 552 | 560 | 6,300 | 560 |
2020-09-11 | 551 | 554 | 549 | 554 | 6,100 | 554 |
2020-09-10 | 554 | 555 | 551 | 552 | 5,200 | 552 |
2020-09-09 | 551 | 551 | 546 | 550 | 11,500 | 550 |
2020-09-08 | 553 | 554 | 542 | 552 | 18,900 | 552 |
2020-09-07 | 553 | 555 | 552 | 552 | 5,700 | 552 |
2020-09-04 | 554 | 560 | 552 | 552 | 18,300 | 552 |
2020-09-03 | 558 | 559 | 556 | 557 | 5,300 | 557 |
2020-09-02 | 560 | 563 | 555 | 558 | 7,900 | 558 |
2020-09-01 | 569 | 569 | 553 | 558 | 16,600 | 558 |
2020-08-31 | 564 | 570 | 564 | 566 | 9,200 | 566 |
2020-08-28 | 573 | 577 | 561 | 561 | 17,700 | 561 |
2020-08-27 | 575 | 576 | 565 | 572 | 8,400 | 572 |
2020-08-26 | 573 | 574 | 565 | 573 | 10,900 | 573 |
2020-08-25 | 576 | 578 | 572 | 576 | 6,200 | 576 |
2020-08-24 | 575 | 576 | 560 | 576 | 13,700 | 576 |
2020-08-21 | 575 | 576 | 573 | 574 | 7,200 | 574 |
2020-08-20 | 573 | 573 | 557 | 570 | 26,400 | 570 |
2020-08-19 | 573 | 575 | 568 | 569 | 10,600 | 569 |
2020-08-18 | 574 | 578 | 572 | 573 | 14,800 | 573 |
2020-08-17 | 577 | 580 | 571 | 574 | 15,700 | 574 |
2020-08-14 | 574 | 586 | 562 | 577 | 26,100 | 577 |
2020-08-13 | 570 | 572 | 564 | 564 | 17,900 | 564 |
2020-08-12 | 565 | 575 | 564 | 565 | 18,100 | 565 |
2020-08-11 | 565 | 574 | 563 | 564 | 11,100 | 564 |
2020-08-07 | 583 | 583 | 563 | 563 | 25,400 | 563 |
2020-08-06 | 591 | 600 | 569 | 569 | 78,600 | 569 |
2020-08-05 | 660 | 660 | 636 | 639 | 13,800 | 639 |
2020-08-04 | 625 | 655 | 620 | 649 | 20,200 | 649 |
2020-08-03 | 624 | 628 | 619 | 625 | 9,100 | 625 |
2020-07-31 | 626 | 631 | 618 | 627 | 26,800 | 627 |
2020-07-30 | 623 | 637 | 621 | 630 | 13,400 | 630 |
2020-07-29 | 650 | 650 | 623 | 627 | 53,000 | 627 |
2020-07-28 | 664 | 668 | 653 | 653 | 13,000 | 653 |
2020-07-27 | 671 | 676 | 656 | 665 | 21,700 | 665 |
2020-07-22 | 680 | 685 | 680 | 683 | 8,100 | 683 |
2020-07-21 | 681 | 686 | 681 | 685 | 7,200 | 685 |
2020-07-20 | 675 | 686 | 673 | 680 | 13,700 | 680 |
2020-07-17 | 672 | 675 | 669 | 674 | 3,400 | 674 |
2020-07-16 | 670 | 672 | 669 | 672 | 8,200 | 672 |
2020-07-15 | 674 | 674 | 669 | 669 | 2,500 | 669 |
2020-07-14 | 674 | 674 | 666 | 669 | 5,500 | 669 |
2020-07-13 | 666 | 672 | 665 | 670 | 4,400 | 670 |
2020-07-10 | 666 | 666 | 652 | 659 | 19,400 | 659 |
2020-07-09 | 663 | 665 | 657 | 665 | 17,100 | 665 |
2020-07-08 | 668 | 674 | 667 | 669 | 6,400 | 669 |
2020-07-07 | 669 | 673 | 665 | 669 | 2,600 | 669 |
2020-07-06 | 661 | 673 | 658 | 669 | 5,900 | 669 |
2020-07-03 | 678 | 678 | 663 | 666 | 14,400 | 666 |
2020-07-02 | 671 | 671 | 655 | 659 | 11,800 | 659 |
2020-07-01 | 672 | 673 | 666 | 669 | 11,800 | 669 |
2020-06-30 | 675 | 675 | 673 | 674 | 7,900 | 674 |
2020-06-29 | 671 | 675 | 658 | 673 | 16,000 | 673 |
2020-06-26 | 695 | 695 | 678 | 680 | 15,700 | 680 |
2020-06-25 | 675 | 678 | 663 | 678 | 17,900 | 678 |
2020-06-24 | 671 | 675 | 668 | 675 | 8,500 | 675 |
2020-06-23 | 675 | 675 | 669 | 670 | 3,600 | 670 |
2020-06-22 | 666 | 673 | 666 | 672 | 4,800 | 672 |
2020-06-19 | 680 | 680 | 666 | 670 | 9,300 | 670 |
2020-06-18 | 667 | 678 | 667 | 675 | 9,800 | 675 |
2020-06-17 | 667 | 667 | 660 | 664 | 1,900 | 664 |
2020-06-16 | 644 | 668 | 644 | 667 | 11,800 | 667 |
2020-06-15 | 640 | 652 | 638 | 652 | 12,400 | 652 |
2020-06-12 | 640 | 644 | 631 | 640 | 22,300 | 640 |
2020-06-11 | 677 | 678 | 649 | 653 | 39,000 | 653 |
2020-06-10 | 668 | 678 | 668 | 678 | 4,600 | 678 |
2020-06-09 | 668 | 674 | 668 | 668 | 5,400 | 668 |
2020-06-08 | 678 | 678 | 667 | 668 | 20,000 | 668 |
2020-06-05 | 669 | 677 | 666 | 677 | 23,400 | 677 |
2020-06-04 | 685 | 689 | 671 | 673 | 16,300 | 673 |
2020-06-03 | 682 | 688 | 677 | 685 | 19,400 | 685 |
2020-06-02 | 687 | 691 | 684 | 685 | 15,000 | 685 |
2020-06-01 | 695 | 695 | 684 | 687 | 17,800 | 687 |
2020-05-29 | 680 | 686 | 680 | 686 | 5,000 | 686 |
2020-05-28 | 681 | 685 | 677 | 680 | 18,700 | 680 |
2020-05-27 | 668 | 677 | 668 | 676 | 8,700 | 676 |
2020-05-26 | 673 | 678 | 666 | 667 | 17,200 | 667 |
2020-05-25 | 660 | 671 | 657 | 671 | 19,600 | 671 |
2020-05-22 | 661 | 665 | 659 | 660 | 11,300 | 660 |
2020-05-21 | 668 | 670 | 660 | 661 | 8,100 | 661 |
2020-05-20 | 658 | 681 | 656 | 665 | 18,000 | 665 |
2020-05-19 | 669 | 676 | 652 | 663 | 31,200 | 663 |
2020-05-18 | 651 | 668 | 651 | 662 | 17,800 | 662 |
2020-05-15 | 645 | 648 | 635 | 647 | 23,600 | 647 |
2020-05-14 | 681 | 682 | 635 | 635 | 64,400 | 635 |
2020-05-13 | 720 | 720 | 681 | 681 | 89,100 | 681 |
2020-05-12 | 740 | 745 | 720 | 722 | 97,200 | 722 |
2020-05-11 | 758 | 768 | 752 | 766 | 60,200 | 766 |
2020-05-08 | 757 | 757 | 742 | 743 | 36,000 | 743 |
2020-05-07 | 733 | 762 | 733 | 749 | 55,300 | 749 |
2020-05-01 | 728 | 741 | 724 | 731 | 23,100 | 731 |
2020-04-30 | 753 | 755 | 738 | 738 | 41,400 | 738 |
2020-04-28 | 759 | 759 | 731 | 740 | 41,300 | 740 |
2020-04-27 | 759 | 766 | 750 | 754 | 45,500 | 754 |
2020-04-24 | 750 | 763 | 735 | 747 | 45,800 | 747 |
2020-04-23 | 769 | 776 | 744 | 746 | 119,700 | 746 |
2020-04-22 | 753 | 787 | 723 | 768 | 337,500 | 768 |
2020-04-21 | 715 | 729 | 703 | 727 | 58,500 | 727 |
2020-04-20 | 700 | 729 | 700 | 715 | 175,900 | 715 |
2020-04-17 | 701 | 701 | 680 | 693 | 78,800 | 693 |
2020-04-16 | 677 | 696 | 675 | 694 | 28,400 | 694 |
2020-04-15 | 692 | 699 | 680 | 681 | 46,600 | 681 |
2020-04-14 | 682 | 693 | 678 | 691 | 38,000 | 691 |
2020-04-13 | 692 | 697 | 677 | 678 | 34,000 | 678 |
2020-04-10 | 682 | 694 | 672 | 692 | 18,800 | 692 |
2020-04-09 | 697 | 697 | 672 | 682 | 27,300 | 682 |
2020-04-08 | 670 | 688 | 664 | 688 | 30,100 | 688 |
2020-04-07 | 672 | 676 | 653 | 676 | 33,400 | 676 |
2020-04-06 | 666 | 666 | 641 | 653 | 45,400 | 653 |
2020-04-03 | 684 | 686 | 652 | 656 | 17,100 | 656 |
2020-04-02 | 666 | 674 | 645 | 674 | 23,800 | 674 |
2020-04-01 | 700 | 700 | 671 | 675 | 50,100 | 675 |
2020-03-31 | 716 | 740 | 698 | 698 | 88,300 | 698 |
2020-03-30 | 667 | 697 | 653 | 696 | 32,600 | 696 |
2020-03-27 | 686 | 689 | 667 | 678 | 59,100 | 678 |
2020-03-26 | 640 | 674 | 636 | 661 | 49,700 | 661 |
2020-03-25 | 660 | 679 | 648 | 675 | 37,900 | 675 |
2020-03-24 | 630 | 636 | 615 | 631 | 42,900 | 631 |
2020-03-23 | 621 | 623 | 600 | 611 | 36,500 | 611 |
2020-03-19 | 625 | 625 | 603 | 611 | 28,500 | 611 |
2020-03-18 | 641 | 653 | 625 | 634 | 38,800 | 634 |
2020-03-17 | 620 | 659 | 600 | 638 | 54,400 | 638 |
2020-03-16 | 640 | 664 | 614 | 626 | 45,800 | 626 |
2020-03-13 | 612 | 650 | 595 | 630 | 89,700 | 630 |
2020-03-12 | 676 | 718 | 664 | 679 | 88,700 | 679 |
2020-03-11 | 703 | 724 | 691 | 696 | 35,400 | 696 |
2020-03-10 | 641 | 701 | 630 | 701 | 46,600 | 701 |
2020-03-09 | 706 | 708 | 665 | 669 | 65,900 | 669 |
2020-03-06 | 731 | 749 | 716 | 720 | 18,700 | 720 |
2020-03-05 | 750 | 750 | 729 | 744 | 11,500 | 744 |
2020-03-04 | 739 | 740 | 726 | 736 | 20,300 | 736 |
2020-03-03 | 770 | 774 | 738 | 743 | 20,600 | 743 |
2020-03-02 | 718 | 769 | 713 | 750 | 52,000 | 750 |
2020-02-28 | 725 | 749 | 691 | 693 | 89,500 | 693 |
2020-02-27 | 777 | 778 | 729 | 735 | 68,600 | 735 |
2020-02-26 | 800 | 800 | 765 | 774 | 41,700 | 774 |
2020-02-25 | 802 | 816 | 790 | 799 | 43,500 | 799 |
2020-02-21 | 809 | 830 | 808 | 830 | 32,000 | 830 |
2020-02-20 | 821 | 822 | 813 | 813 | 25,800 | 813 |
2020-02-19 | 818 | 825 | 811 | 812 | 18,800 | 812 |
2020-02-18 | 840 | 841 | 809 | 811 | 60,900 | 811 |
2020-02-17 | 815 | 844 | 806 | 843 | 84,700 | 843 |
2020-02-14 | 828 | 828 | 798 | 804 | 43,500 | 804 |
2020-02-13 | 835 | 839 | 815 | 822 | 74,700 | 822 |
2020-02-12 | 835 | 844 | 823 | 831 | 115,800 | 831 |
2020-02-10 | 818 | 826 | 802 | 823 | 131,400 | 823 |
2020-02-07 | 782 | 803 | 780 | 792 | 48,400 | 792 |
2020-02-06 | 808 | 817 | 783 | 787 | 94,400 | 787 |
2020-02-05 | 826 | 837 | 802 | 808 | 196,400 | 808 |
2020-02-04 | 773 | 799 | 764 | 799 | 121,500 | 799 |
2020-02-03 | 753 | 769 | 725 | 760 | 169,900 | 760 |
2020-01-31 | 771 | 790 | 746 | 747 | 266,100 | 747 |
2020-01-30 | 885 | 995 | 723 | 774 | 3,194,900 | 774 |
2020-01-29 | 863 | 920 | 855 | 868 | 96,500 | 868 |
2020-01-28 | 850 | 904 | 845 | 874 | 123,800 | 874 |
2020-01-27 | 872 | 986 | 849 | 925 | 256,900 | 925 |
2020-01-24 | 870 | 956 | 854 | 857 | 95,200 | 857 |
2020-01-23 | 907 | 907 | 856 | 880 | 42,100 | 880 |
2020-01-22 | 825 | 962 | 825 | 902 | 158,200 | 902 |
2020-01-21 | 825 | 825 | 812 | 813 | 5,100 | 813 |
2020-01-20 | 808 | 825 | 807 | 825 | 11,500 | 825 |
2020-01-17 | 809 | 813 | 804 | 812 | 2,300 | 812 |
2020-01-16 | 810 | 811 | 801 | 803 | 3,900 | 803 |
2020-01-15 | 804 | 805 | 800 | 804 | 1,300 | 804 |
2020-01-14 | 816 | 818 | 790 | 799 | 10,100 | 799 |
2020-01-10 | 805 | 812 | 800 | 809 | 5,900 | 809 |
2020-01-09 | 789 | 808 | 789 | 808 | 3,200 | 808 |
2020-01-08 | 791 | 796 | 778 | 789 | 5,300 | 789 |
2020-01-07 | 788 | 798 | 785 | 798 | 3,500 | 798 |
2020-01-06 | 786 | 791 | 779 | 779 | 5,700 | 779 |
分割・併合履歴 : [2006-03-28]1株→2株