9950 (株)ハチバン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 900 | 900 | 890 | 890 | 2,000 | 1,926.41 |
| 1993-12-28 | 900 | 900 | 900 | 900 | 3,000 | 1,948.05 |
| 1993-12-24 | 905 | 905 | 905 | 905 | 3,000 | 1,958.87 |
| 1993-12-22 | 912 | 912 | 905 | 905 | 7,000 | 1,958.87 |
| 1993-12-21 | 911 | 911 | 911 | 911 | 3,000 | 1,971.86 |
| 1993-12-17 | 914 | 914 | 907 | 907 | 2,000 | 1,963.20 |
| 1993-12-16 | 901 | 901 | 901 | 901 | 1,000 | 1,950.22 |
| 1993-12-15 | 900 | 900 | 900 | 900 | 5,000 | 1,948.05 |
| 1993-12-13 | 861 | 861 | 860 | 860 | 3,000 | 1,861.47 |
| 1993-12-10 | 861 | 861 | 860 | 860 | 3,000 | 1,861.47 |
| 1993-12-07 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1993-12-06 | 870 | 870 | 860 | 860 | 6,000 | 1,861.47 |
| 1993-12-03 | 860 | 860 | 860 | 860 | 4,000 | 1,861.47 |
| 1993-12-02 | 851 | 862 | 851 | 851 | 9,000 | 1,841.99 |
| 1993-11-29 | 875 | 875 | 856 | 856 | 5,000 | 1,852.81 |
| 1993-11-26 | 888 | 888 | 880 | 880 | 5,000 | 1,904.76 |
| 1993-11-24 | 889 | 889 | 889 | 889 | 3,000 | 1,924.24 |
| 1993-11-22 | 900 | 900 | 889 | 889 | 4,000 | 1,924.24 |
| 1993-11-19 | 928 | 928 | 889 | 890 | 6,000 | 1,926.41 |
| 1993-11-18 | 930 | 930 | 930 | 930 | 1,000 | 2,012.99 |
| 1993-11-17 | 940 | 940 | 939 | 939 | 3,000 | 2,032.47 |
| 1993-11-16 | 931 | 940 | 931 | 940 | 2,000 | 2,034.63 |
| 1993-11-15 | 901 | 901 | 901 | 901 | 2,000 | 1,950.22 |
| 1993-11-12 | 899 | 900 | 899 | 900 | 4,000 | 1,948.05 |
| 1993-11-11 | 889 | 889 | 889 | 889 | 4,000 | 1,924.24 |
| 1993-11-10 | 890 | 890 | 889 | 889 | 5,000 | 1,924.24 |
| 1993-11-09 | 900 | 900 | 900 | 900 | 4,000 | 1,948.05 |
| 1993-11-08 | 910 | 910 | 900 | 900 | 4,000 | 1,948.05 |
| 1993-11-05 | 922 | 930 | 910 | 910 | 6,000 | 1,969.70 |
| 1993-11-02 | 905 | 910 | 905 | 910 | 3,000 | 1,969.70 |
| 1993-11-01 | 905 | 905 | 905 | 905 | 3,000 | 1,958.87 |
| 1993-10-28 | 902 | 902 | 902 | 902 | 2,000 | 1,952.38 |
| 1993-10-27 | 909 | 909 | 903 | 903 | 2,000 | 1,954.55 |
| 1993-10-26 | 921 | 921 | 908 | 921 | 20,000 | 1,993.51 |
| 1993-10-25 | 940 | 940 | 936 | 936 | 16,000 | 2,025.97 |
| 1993-10-22 | 943 | 943 | 943 | 943 | 4,000 | 2,041.13 |
| 1993-10-21 | 943 | 944 | 943 | 943 | 4,000 | 2,041.13 |
| 1993-10-20 | 943 | 944 | 943 | 943 | 18,000 | 2,041.13 |
| 1993-10-19 | 945 | 950 | 944 | 944 | 5,000 | 2,043.29 |
| 1993-10-18 | 950 | 950 | 945 | 945 | 4,000 | 2,045.45 |
| 1993-10-15 | 960 | 970 | 946 | 946 | 6,000 | 2,047.62 |
| 1993-10-13 | 950 | 970 | 943 | 943 | 14,000 | 2,041.13 |
| 1993-10-12 | 960 | 970 | 951 | 951 | 8,000 | 2,058.44 |
| 1993-10-08 | 959 | 959 | 950 | 959 | 4,000 | 2,075.76 |
| 1993-10-07 | 969 | 969 | 960 | 960 | 2,000 | 2,077.92 |
| 1993-10-06 | 950 | 970 | 946 | 970 | 7,000 | 2,099.57 |
| 1993-10-05 | 965 | 965 | 945 | 945 | 5,000 | 2,045.45 |
| 1993-10-04 | 995 | 995 | 965 | 965 | 10,000 | 2,088.74 |
| 1993-10-01 | 980 | 995 | 977 | 995 | 64,000 | 2,153.68 |
| 1993-09-30 | 943 | 975 | 943 | 975 | 22,000 | 2,110.39 |
| 1993-09-29 | 916 | 920 | 916 | 920 | 7,000 | 1,991.34 |
| 1993-09-28 | 905 | 905 | 904 | 904 | 8,000 | 1,956.71 |
| 1993-09-27 | 904 | 914 | 904 | 904 | 4,000 | 1,956.71 |
| 1993-09-24 | 900 | 903 | 900 | 903 | 3,000 | 1,954.55 |
| 1993-09-22 | 948 | 948 | 890 | 890 | 13,000 | 1,926.41 |
| 1993-09-21 | 912 | 950 | 912 | 950 | 8,000 | 2,056.28 |
| 1993-09-20 | 920 | 920 | 920 | 920 | 1,000 | 1,991.34 |
| 1993-09-17 | 950 | 950 | 920 | 920 | 5,000 | 1,991.34 |
| 1993-09-16 | 955 | 955 | 955 | 955 | 3,000 | 2,067.10 |
| 1993-09-14 | 950 | 950 | 950 | 950 | 5,000 | 2,056.28 |
| 1993-09-13 | 952 | 960 | 950 | 950 | 12,000 | 2,056.28 |
| 1993-09-10 | 920 | 950 | 920 | 950 | 10,000 | 2,056.28 |
| 1993-09-09 | 930 | 930 | 915 | 915 | 2,000 | 1,980.52 |
| 1993-09-08 | 949 | 949 | 910 | 910 | 10,000 | 1,969.70 |
| 1993-09-07 | 941 | 960 | 940 | 960 | 16,000 | 2,077.92 |
| 1993-09-03 | 941 | 950 | 940 | 940 | 7,000 | 2,034.63 |
| 1993-09-02 | 930 | 940 | 930 | 940 | 4,000 | 2,034.63 |
| 1993-09-01 | 920 | 925 | 920 | 920 | 9,000 | 1,991.34 |
| 1993-08-31 | 902 | 930 | 902 | 930 | 7,000 | 2,012.99 |
| 1993-08-30 | 880 | 890 | 880 | 890 | 5,000 | 1,926.41 |
| 1993-08-27 | 880 | 880 | 870 | 870 | 8,000 | 1,883.12 |
| 1993-08-26 | 901 | 901 | 880 | 880 | 4,000 | 1,904.76 |
| 1993-08-24 | 901 | 901 | 901 | 901 | 2,000 | 1,950.22 |
| 1993-08-23 | 915 | 935 | 901 | 901 | 11,000 | 1,950.22 |
| 1993-08-20 | 935 | 935 | 935 | 935 | 6,000 | 2,023.81 |
| 1993-08-19 | 939 | 939 | 930 | 930 | 2,000 | 2,012.99 |
| 1993-08-18 | 950 | 950 | 941 | 941 | 15,000 | 2,036.80 |
| 1993-08-17 | 940 | 955 | 940 | 950 | 14,000 | 2,056.28 |
| 1993-08-16 | 955 | 955 | 950 | 950 | 4,000 | 2,056.28 |
| 1993-08-13 | 964 | 964 | 955 | 955 | 4,000 | 2,067.10 |
| 1993-08-11 | 970 | 970 | 965 | 965 | 6,000 | 2,088.74 |
| 1993-08-10 | 979 | 979 | 965 | 970 | 5,000 | 2,099.57 |
| 1993-08-09 | 985 | 990 | 980 | 980 | 13,000 | 2,121.21 |
| 1993-08-06 | 985 | 995 | 985 | 985 | 52,000 | 2,132.03 |
| 1993-08-05 | 972 | 980 | 972 | 980 | 64,000 | 2,121.21 |
| 1993-08-04 | 960 | 965 | 950 | 965 | 19,000 | 2,088.74 |
| 1993-08-03 | 971 | 975 | 950 | 960 | 12,000 | 2,077.92 |
| 1993-08-02 | 975 | 978 | 970 | 970 | 31,000 | 2,099.57 |
| 1993-07-30 | 967 | 975 | 965 | 975 | 44,000 | 2,110.39 |
| 1993-07-29 | 960 | 961 | 960 | 960 | 39,000 | 2,077.92 |
| 1993-07-28 | 966 | 966 | 960 | 961 | 158,000 | 2,080.09 |
| 1993-07-27 | 965 | 965 | 965 | 965 | 468,000 | 2,088.74 |
分割・併合履歴 ： [2016-09-15]1株→0.2株 [2005-03-15]1株→2株 [1996-03-14]1株→1.05株 [1995-03-15]1株→1.1株
