3895 ハビックス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 347 | 347 | 344 | 344 | 2,400 | 344 |
| 2022-12-29 | 337 | 346 | 336 | 346 | 23,700 | 346 |
| 2022-12-28 | 337 | 337 | 335 | 337 | 16,000 | 337 |
| 2022-12-27 | 337 | 337 | 336 | 336 | 10,300 | 336 |
| 2022-12-26 | 337 | 337 | 335 | 337 | 28,200 | 337 |
| 2022-12-23 | 338 | 338 | 337 | 337 | 4,900 | 337 |
| 2022-12-22 | 343 | 344 | 339 | 340 | 16,400 | 340 |
| 2022-12-21 | 338 | 349 | 337 | 338 | 25,900 | 338 |
| 2022-12-20 | 338 | 338 | 335 | 335 | 12,600 | 335 |
| 2022-12-19 | 339 | 340 | 338 | 338 | 4,600 | 338 |
| 2022-12-16 | 340 | 342 | 338 | 340 | 7,500 | 340 |
| 2022-12-15 | 342 | 342 | 338 | 342 | 6,800 | 342 |
| 2022-12-14 | 342 | 342 | 338 | 342 | 9,900 | 342 |
| 2022-12-13 | 338 | 338 | 337 | 337 | 6,500 | 337 |
| 2022-12-12 | 342 | 342 | 336 | 338 | 5,200 | 338 |
| 2022-12-09 | 343 | 343 | 338 | 338 | 5,300 | 338 |
| 2022-12-08 | 343 | 343 | 337 | 340 | 5,900 | 340 |
| 2022-12-07 | 345 | 345 | 342 | 345 | 1,400 | 345 |
| 2022-12-06 | 347 | 347 | 342 | 342 | 3,900 | 342 |
| 2022-12-05 | 344 | 349 | 344 | 344 | 12,400 | 344 |
| 2022-12-02 | 343 | 346 | 337 | 340 | 14,800 | 340 |
| 2022-12-01 | 334 | 337 | 334 | 335 | 4,400 | 335 |
| 2022-11-30 | 335 | 335 | 333 | 334 | 7,400 | 334 |
| 2022-11-29 | 337 | 337 | 333 | 333 | 9,700 | 333 |
| 2022-11-28 | 336 | 337 | 334 | 336 | 5,200 | 336 |
| 2022-11-25 | 337 | 338 | 335 | 335 | 7,400 | 335 |
| 2022-11-24 | 337 | 338 | 335 | 336 | 4,700 | 336 |
| 2022-11-22 | 333 | 335 | 333 | 335 | 11,300 | 335 |
| 2022-11-21 | 340 | 340 | 332 | 332 | 10,600 | 332 |
| 2022-11-18 | 345 | 345 | 336 | 336 | 15,500 | 336 |
| 2022-11-17 | 343 | 345 | 343 | 343 | 2,800 | 343 |
| 2022-11-16 | 346 | 346 | 343 | 343 | 3,400 | 343 |
| 2022-11-15 | 347 | 348 | 345 | 346 | 2,400 | 346 |
| 2022-11-14 | 347 | 347 | 343 | 343 | 2,600 | 343 |
| 2022-11-11 | 350 | 350 | 342 | 343 | 4,600 | 343 |
| 2022-11-10 | 345 | 345 | 340 | 343 | 5,600 | 343 |
| 2022-11-09 | 342 | 348 | 342 | 347 | 4,200 | 347 |
| 2022-11-08 | 347 | 347 | 343 | 343 | 2,200 | 343 |
| 2022-11-07 | 349 | 349 | 342 | 345 | 11,100 | 345 |
| 2022-11-04 | 360 | 363 | 358 | 359 | 10,200 | 359 |
| 2022-11-02 | 353 | 357 | 351 | 357 | 2,000 | 357 |
| 2022-11-01 | 353 | 353 | 351 | 351 | 1,800 | 351 |
| 2022-10-31 | 353 | 356 | 353 | 353 | 2,200 | 353 |
| 2022-10-28 | 358 | 358 | 352 | 353 | 4,600 | 353 |
| 2022-10-27 | 352 | 355 | 352 | 355 | 1,700 | 355 |
| 2022-10-26 | 350 | 351 | 350 | 351 | 600 | 351 |
| 2022-10-25 | 356 | 356 | 351 | 352 | 4,100 | 352 |
| 2022-10-24 | 355 | 357 | 355 | 356 | 2,300 | 356 |
| 2022-10-21 | 357 | 357 | 355 | 357 | 4,000 | 357 |
| 2022-10-20 | 355 | 355 | 355 | 355 | 400 | 355 |
| 2022-10-19 | 355 | 355 | 355 | 355 | 800 | 355 |
| 2022-10-18 | 351 | 354 | 351 | 354 | 1,600 | 354 |
| 2022-10-17 | 352 | 354 | 352 | 354 | 1,700 | 354 |
| 2022-10-14 | 354 | 354 | 352 | 354 | 1,400 | 354 |
| 2022-10-13 | 351 | 354 | 351 | 354 | 1,700 | 354 |
| 2022-10-12 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2022-10-11 | 356 | 356 | 353 | 356 | 900 | 356 |
| 2022-10-07 | 351 | 356 | 351 | 356 | 3,900 | 356 |
| 2022-10-06 | 356 | 356 | 349 | 352 | 10,700 | 352 |
| 2022-10-05 | 360 | 360 | 356 | 356 | 1,600 | 356 |
| 2022-10-04 | 360 | 360 | 356 | 360 | 2,600 | 360 |
| 2022-10-03 | 363 | 363 | 357 | 360 | 2,200 | 360 |
| 2022-09-30 | 360 | 362 | 358 | 358 | 1,700 | 358 |
| 2022-09-29 | 361 | 361 | 359 | 360 | 600 | 360 |
| 2022-09-28 | 369 | 369 | 361 | 364 | 4,900 | 364 |
| 2022-09-27 | 359 | 363 | 359 | 363 | 1,800 | 363 |
| 2022-09-26 | 358 | 363 | 358 | 363 | 3,800 | 363 |
| 2022-09-22 | 361 | 365 | 361 | 365 | 1,200 | 365 |
| 2022-09-21 | 364 | 367 | 362 | 365 | 4,100 | 365 |
| 2022-09-20 | 368 | 369 | 368 | 368 | 3,900 | 368 |
| 2022-09-16 | 370 | 370 | 366 | 368 | 5,700 | 368 |
| 2022-09-15 | 370 | 370 | 370 | 370 | 900 | 370 |
| 2022-09-14 | 368 | 370 | 367 | 370 | 6,800 | 370 |
| 2022-09-13 | 369 | 372 | 368 | 368 | 3,400 | 368 |
| 2022-09-12 | 372 | 372 | 370 | 370 | 700 | 370 |
| 2022-09-09 | 369 | 371 | 368 | 371 | 1,200 | 371 |
| 2022-09-08 | 370 | 373 | 365 | 366 | 3,000 | 366 |
| 2022-09-07 | 375 | 375 | 370 | 370 | 2,300 | 370 |
| 2022-09-06 | 371 | 377 | 371 | 375 | 5,800 | 375 |
| 2022-09-05 | 377 | 377 | 371 | 371 | 5,400 | 371 |
| 2022-09-02 | 369 | 373 | 368 | 373 | 7,600 | 373 |
| 2022-09-01 | 370 | 370 | 369 | 369 | 1,100 | 369 |
| 2022-08-31 | 372 | 375 | 365 | 370 | 5,700 | 370 |
| 2022-08-30 | 368 | 372 | 366 | 369 | 6,400 | 369 |
| 2022-08-29 | 370 | 370 | 366 | 367 | 2,200 | 367 |
| 2022-08-26 | 372 | 372 | 369 | 371 | 9,900 | 371 |
| 2022-08-25 | 370 | 372 | 367 | 370 | 4,600 | 370 |
| 2022-08-24 | 372 | 372 | 367 | 370 | 4,100 | 370 |
| 2022-08-23 | 360 | 372 | 360 | 372 | 18,400 | 372 |
| 2022-08-22 | 363 | 368 | 361 | 362 | 10,100 | 362 |
| 2022-08-19 | 358 | 363 | 358 | 360 | 4,100 | 360 |
| 2022-08-18 | 360 | 361 | 355 | 358 | 2,000 | 358 |
| 2022-08-17 | 360 | 367 | 360 | 360 | 9,000 | 360 |
| 2022-08-16 | 359 | 362 | 357 | 360 | 6,800 | 360 |
| 2022-08-15 | 360 | 360 | 355 | 357 | 2,600 | 357 |
| 2022-08-12 | 358 | 359 | 354 | 359 | 5,900 | 359 |
| 2022-08-10 | 354 | 357 | 351 | 357 | 4,000 | 357 |
| 2022-08-09 | 356 | 357 | 345 | 349 | 12,200 | 349 |
| 2022-08-08 | 344 | 357 | 340 | 355 | 21,000 | 355 |
| 2022-08-05 | 340 | 344 | 339 | 344 | 4,700 | 344 |
| 2022-08-04 | 340 | 340 | 339 | 339 | 900 | 339 |
| 2022-08-03 | 344 | 344 | 340 | 340 | 4,500 | 340 |
| 2022-08-02 | 342 | 343 | 340 | 343 | 2,200 | 343 |
| 2022-08-01 | 340 | 345 | 340 | 342 | 5,000 | 342 |
| 2022-07-29 | 340 | 342 | 340 | 342 | 1,800 | 342 |
| 2022-07-28 | 343 | 343 | 340 | 340 | 3,200 | 340 |
| 2022-07-27 | 343 | 344 | 341 | 341 | 1,700 | 341 |
| 2022-07-26 | 342 | 343 | 342 | 342 | 1,700 | 342 |
| 2022-07-25 | 340 | 342 | 340 | 341 | 1,300 | 341 |
| 2022-07-22 | 341 | 342 | 339 | 339 | 900 | 339 |
| 2022-07-21 | 337 | 342 | 337 | 341 | 5,100 | 341 |
| 2022-07-20 | 337 | 339 | 335 | 338 | 1,900 | 338 |
| 2022-07-19 | 342 | 342 | 337 | 340 | 2,000 | 340 |
| 2022-07-15 | 340 | 342 | 340 | 342 | 1,600 | 342 |
| 2022-07-14 | 341 | 341 | 335 | 338 | 1,600 | 338 |
| 2022-07-13 | 341 | 341 | 333 | 341 | 2,700 | 341 |
| 2022-07-12 | 344 | 344 | 342 | 343 | 400 | 343 |
| 2022-07-11 | 341 | 343 | 340 | 341 | 1,800 | 341 |
| 2022-07-08 | 346 | 347 | 344 | 344 | 1,000 | 344 |
| 2022-07-07 | - | - | - | 341 | - | 341 |
| 2022-07-06 | 341 | 344 | 341 | 341 | 2,100 | 341 |
| 2022-07-05 | 343 | 346 | 341 | 345 | 2,800 | 345 |
| 2022-07-04 | 345 | 350 | 345 | 350 | 6,900 | 350 |
| 2022-07-01 | 345 | 346 | 339 | 344 | 18,000 | 344 |
| 2022-06-30 | 334 | 334 | 332 | 333 | 3,500 | 333 |
| 2022-06-29 | 335 | 335 | 332 | 332 | 1,200 | 332 |
| 2022-06-28 | 336 | 337 | 334 | 334 | 10,300 | 334 |
| 2022-06-27 | 331 | 334 | 331 | 334 | 4,600 | 334 |
| 2022-06-24 | 330 | 332 | 330 | 332 | 1,100 | 332 |
| 2022-06-23 | 328 | 331 | 328 | 330 | 500 | 330 |
| 2022-06-22 | 330 | 330 | 327 | 327 | 500 | 327 |
| 2022-06-21 | 325 | 331 | 325 | 330 | 2,700 | 330 |
| 2022-06-20 | 322 | 325 | 322 | 325 | 800 | 325 |
| 2022-06-17 | 324 | 326 | 320 | 323 | 11,600 | 323 |
| 2022-06-16 | 325 | 326 | 324 | 324 | 2,000 | 324 |
| 2022-06-15 | 326 | 326 | 324 | 324 | 6,300 | 324 |
| 2022-06-14 | 327 | 327 | 325 | 326 | 4,200 | 326 |
| 2022-06-13 | 330 | 334 | 328 | 328 | 8,300 | 328 |
| 2022-06-10 | 333 | 335 | 330 | 331 | 9,800 | 331 |
| 2022-06-09 | 333 | 333 | 330 | 331 | 3,900 | 331 |
| 2022-06-08 | 330 | 335 | 330 | 331 | 3,400 | 331 |
| 2022-06-07 | 331 | 331 | 328 | 330 | 3,500 | 330 |
| 2022-06-06 | 327 | 331 | 327 | 331 | 2,000 | 331 |
| 2022-06-03 | 334 | 334 | 325 | 326 | 15,500 | 326 |
| 2022-06-02 | 331 | 334 | 330 | 334 | 2,600 | 334 |
| 2022-06-01 | 330 | 331 | 330 | 330 | 2,000 | 330 |
| 2022-05-31 | 328 | 332 | 328 | 332 | 2,100 | 332 |
| 2022-05-30 | 335 | 335 | 328 | 331 | 3,600 | 331 |
| 2022-05-27 | 330 | 330 | 330 | 330 | 7,700 | 330 |
| 2022-05-26 | 325 | 330 | 325 | 330 | 5,800 | 330 |
| 2022-05-25 | 327 | 328 | 326 | 326 | 900 | 326 |
| 2022-05-24 | 328 | 328 | 325 | 327 | 1,900 | 327 |
| 2022-05-23 | 331 | 331 | 326 | 326 | 10,500 | 326 |
| 2022-05-20 | 328 | 328 | 327 | 327 | 3,600 | 327 |
| 2022-05-19 | 329 | 340 | 327 | 327 | 7,700 | 327 |
| 2022-05-18 | 327 | 331 | 327 | 328 | 2,800 | 328 |
| 2022-05-17 | 332 | 334 | 326 | 330 | 12,500 | 330 |
| 2022-05-16 | 340 | 340 | 333 | 334 | 3,000 | 334 |
| 2022-05-13 | 343 | 343 | 333 | 333 | 34,800 | 333 |
| 2022-05-12 | 337 | 338 | 333 | 335 | 5,400 | 335 |
| 2022-05-11 | 341 | 341 | 337 | 338 | 5,300 | 338 |
| 2022-05-10 | 343 | 343 | 339 | 340 | 10,000 | 340 |
| 2022-05-09 | 345 | 345 | 343 | 343 | 4,900 | 343 |
| 2022-05-06 | 346 | 347 | 345 | 345 | 7,200 | 345 |
| 2022-05-02 | 350 | 350 | 345 | 348 | 3,000 | 348 |
| 2022-04-28 | 348 | 350 | 347 | 350 | 3,100 | 350 |
| 2022-04-27 | 350 | 350 | 350 | 350 | 2,200 | 350 |
| 2022-04-26 | 349 | 350 | 349 | 350 | 200 | 350 |
| 2022-04-25 | 351 | 351 | 345 | 346 | 6,900 | 346 |
| 2022-04-22 | 348 | 351 | 348 | 349 | 4,900 | 349 |
| 2022-04-21 | 350 | 353 | 349 | 353 | 9,600 | 353 |
| 2022-04-20 | 351 | 353 | 351 | 351 | 6,600 | 351 |
| 2022-04-19 | 358 | 360 | 347 | 350 | 23,400 | 350 |
| 2022-04-18 | 362 | 362 | 362 | 362 | 800 | 362 |
| 2022-04-15 | 359 | 363 | 359 | 363 | 2,200 | 363 |
| 2022-04-14 | 359 | 360 | 359 | 360 | 400 | 360 |
| 2022-04-13 | 361 | 362 | 357 | 362 | 2,100 | 362 |
| 2022-04-12 | 360 | 362 | 357 | 362 | 4,800 | 362 |
| 2022-04-11 | 362 | 364 | 360 | 360 | 8,100 | 360 |
| 2022-04-08 | 365 | 365 | 363 | 363 | 4,100 | 363 |
| 2022-04-07 | 368 | 368 | 364 | 364 | 6,900 | 364 |
| 2022-04-06 | 369 | 369 | 368 | 368 | 800 | 368 |
| 2022-04-05 | 371 | 372 | 369 | 369 | 7,500 | 369 |
| 2022-04-04 | 368 | 371 | 368 | 371 | 8,200 | 371 |
| 2022-04-01 | 365 | 369 | 365 | 368 | 4,400 | 368 |
| 2022-03-31 | 368 | 368 | 365 | 365 | 4,700 | 365 |
| 2022-03-30 | 368 | 368 | 363 | 366 | 7,900 | 366 |
| 2022-03-29 | 367 | 370 | 367 | 369 | 5,700 | 369 |
| 2022-03-28 | 368 | 369 | 363 | 369 | 40,700 | 369 |
| 2022-03-25 | 368 | 368 | 363 | 363 | 46,000 | 363 |
| 2022-03-24 | 365 | 368 | 364 | 368 | 17,000 | 368 |
| 2022-03-23 | 367 | 368 | 365 | 366 | 11,900 | 366 |
| 2022-03-22 | 370 | 370 | 365 | 365 | 15,300 | 365 |
| 2022-03-18 | 371 | 371 | 367 | 368 | 7,500 | 368 |
| 2022-03-17 | 369 | 373 | 369 | 373 | 5,200 | 373 |
| 2022-03-16 | 368 | 369 | 365 | 366 | 15,300 | 366 |
| 2022-03-15 | 370 | 370 | 366 | 366 | 7,200 | 366 |
| 2022-03-14 | 370 | 370 | 369 | 370 | 5,800 | 370 |
| 2022-03-11 | 371 | 372 | 370 | 370 | 5,900 | 370 |
| 2022-03-10 | 372 | 373 | 370 | 371 | 9,800 | 371 |
| 2022-03-09 | 373 | 381 | 372 | 372 | 7,500 | 372 |
| 2022-03-08 | 382 | 382 | 372 | 373 | 10,800 | 373 |
| 2022-03-07 | 386 | 386 | 382 | 383 | 6,400 | 383 |
| 2022-03-04 | 395 | 395 | 386 | 386 | 7,200 | 386 |
| 2022-03-03 | 397 | 397 | 393 | 393 | 3,600 | 393 |
| 2022-03-02 | 398 | 399 | 396 | 396 | 1,800 | 396 |
| 2022-03-01 | 402 | 404 | 398 | 398 | 2,900 | 398 |
| 2022-02-28 | 400 | 405 | 399 | 404 | 8,000 | 404 |
| 2022-02-25 | 390 | 392 | 388 | 392 | 3,300 | 392 |
| 2022-02-24 | 386 | 388 | 385 | 385 | 3,400 | 385 |
| 2022-02-22 | 388 | 392 | 388 | 388 | 4,300 | 388 |
| 2022-02-21 | 392 | 393 | 390 | 391 | 4,500 | 391 |
| 2022-02-18 | 394 | 397 | 394 | 394 | 2,700 | 394 |
| 2022-02-17 | 395 | 399 | 395 | 395 | 3,700 | 395 |
| 2022-02-16 | 396 | 399 | 395 | 397 | 4,500 | 397 |
| 2022-02-15 | 395 | 396 | 395 | 396 | 2,500 | 396 |
| 2022-02-14 | 397 | 399 | 395 | 395 | 3,500 | 395 |
| 2022-02-10 | 401 | 401 | 398 | 399 | 2,500 | 399 |
| 2022-02-09 | 398 | 402 | 398 | 402 | 2,000 | 402 |
| 2022-02-08 | 400 | 402 | 398 | 402 | 3,200 | 402 |
| 2022-02-07 | 412 | 412 | 403 | 408 | 12,400 | 408 |
| 2022-02-04 | 401 | 401 | 396 | 396 | 3,600 | 396 |
| 2022-02-03 | 402 | 402 | 400 | 400 | 800 | 400 |
| 2022-02-02 | 398 | 400 | 397 | 399 | 3,100 | 399 |
| 2022-02-01 | 397 | 397 | 395 | 395 | 800 | 395 |
| 2022-01-31 | 401 | 401 | 396 | 396 | 1,200 | 396 |
| 2022-01-28 | 407 | 407 | 396 | 403 | 2,900 | 403 |
| 2022-01-27 | 395 | 399 | 387 | 391 | 7,300 | 391 |
| 2022-01-26 | - | - | - | 396 | - | 396 |
| 2022-01-25 | 398 | 398 | 396 | 396 | 900 | 396 |
| 2022-01-24 | 395 | 395 | 393 | 395 | 1,300 | 395 |
| 2022-01-21 | 393 | 396 | 392 | 395 | 3,700 | 395 |
| 2022-01-20 | 397 | 397 | 393 | 393 | 2,700 | 393 |
| 2022-01-19 | 396 | 398 | 395 | 395 | 2,600 | 395 |
| 2022-01-18 | 400 | 400 | 397 | 398 | 2,400 | 398 |
| 2022-01-17 | 408 | 408 | 400 | 400 | 3,600 | 400 |
| 2022-01-14 | 412 | 412 | 404 | 404 | 3,500 | 404 |
| 2022-01-13 | 415 | 416 | 412 | 412 | 2,900 | 412 |
| 2022-01-12 | 412 | 415 | 412 | 415 | 1,100 | 415 |
| 2022-01-11 | 412 | 412 | 410 | 412 | 2,300 | 412 |
| 2022-01-07 | 408 | 409 | 407 | 409 | 2,200 | 409 |
| 2022-01-06 | 402 | 407 | 402 | 407 | 1,800 | 407 |
| 2022-01-05 | 402 | 406 | 400 | 406 | 3,600 | 406 |
| 2022-01-04 | 393 | 405 | 393 | 398 | 4,500 | 398 |
分割・併合履歴 ： [2006-03-28]1株→2株