9950 (株)ハチバン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 879 | 879 | 855 | 855 | 3,000 | 1,850.65 |
| 1994-12-28 | 860 | 880 | 860 | 880 | 3,000 | 1,904.76 |
| 1994-12-27 | 860 | 860 | 860 | 860 | 4,000 | 1,861.47 |
| 1994-12-26 | 855 | 855 | 853 | 855 | 6,000 | 1,850.65 |
| 1994-12-22 | 852 | 855 | 852 | 855 | 4,000 | 1,850.65 |
| 1994-12-16 | 837 | 888 | 837 | 888 | 12,000 | 1,922.08 |
| 1994-12-15 | 836 | 837 | 836 | 837 | 5,000 | 1,811.69 |
| 1994-12-14 | 840 | 840 | 835 | 835 | 3,000 | 1,807.36 |
| 1994-12-07 | 870 | 870 | 856 | 856 | 3,000 | 1,852.81 |
| 1994-12-06 | 850 | 850 | 850 | 850 | 2,000 | 1,839.83 |
| 1994-12-02 | 840 | 840 | 840 | 840 | 2,000 | 1,818.18 |
| 1994-12-01 | 840 | 840 | 840 | 840 | 1,000 | 1,818.18 |
| 1994-11-29 | 841 | 860 | 841 | 860 | 3,000 | 1,861.47 |
| 1994-11-28 | 841 | 841 | 840 | 840 | 3,000 | 1,818.18 |
| 1994-11-25 | 840 | 840 | 840 | 840 | 1,000 | 1,818.18 |
| 1994-11-24 | 840 | 840 | 840 | 840 | 1,000 | 1,818.18 |
| 1994-11-21 | 840 | 840 | 840 | 840 | 1,000 | 1,818.18 |
| 1994-11-18 | 888 | 888 | 860 | 860 | 3,000 | 1,861.47 |
| 1994-11-17 | 880 | 881 | 880 | 881 | 6,000 | 1,906.93 |
| 1994-11-16 | 870 | 870 | 870 | 870 | 1,000 | 1,883.12 |
| 1994-11-15 | 860 | 860 | 860 | 860 | 4,000 | 1,861.47 |
| 1994-11-14 | 850 | 850 | 850 | 850 | 1,000 | 1,839.83 |
| 1994-11-10 | 850 | 850 | 850 | 850 | 1,000 | 1,839.83 |
| 1994-11-09 | 875 | 875 | 850 | 850 | 2,000 | 1,839.83 |
| 1994-11-07 | 875 | 875 | 875 | 875 | 1,000 | 1,893.94 |
| 1994-11-02 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1994-11-01 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1994-10-31 | 885 | 885 | 885 | 885 | 1,000 | 1,915.58 |
| 1994-10-27 | 870 | 880 | 870 | 880 | 2,000 | 1,904.76 |
| 1994-10-26 | 850 | 870 | 840 | 870 | 5,000 | 1,883.12 |
| 1994-10-24 | 883 | 885 | 850 | 850 | 3,000 | 1,839.83 |
| 1994-10-21 | 880 | 885 | 880 | 885 | 2,000 | 1,915.58 |
| 1994-10-20 | 888 | 889 | 888 | 889 | 2,000 | 1,924.24 |
| 1994-10-19 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1994-10-18 | 890 | 891 | 890 | 891 | 8,000 | 1,928.57 |
| 1994-10-17 | 890 | 891 | 890 | 891 | 6,000 | 1,928.57 |
| 1994-10-14 | 891 | 891 | 889 | 890 | 5,000 | 1,926.41 |
| 1994-10-07 | 900 | 900 | 900 | 900 | 1,000 | 1,948.05 |
| 1994-10-05 | 830 | 831 | 830 | 831 | 4,000 | 1,798.70 |
| 1994-10-04 | 830 | 830 | 830 | 830 | 2,000 | 1,796.54 |
| 1994-10-03 | 830 | 830 | 830 | 830 | 1,000 | 1,796.54 |
| 1994-09-30 | 833 | 833 | 830 | 830 | 2,000 | 1,796.54 |
| 1994-09-27 | 833 | 833 | 833 | 833 | 1,000 | 1,803.03 |
| 1994-09-26 | 850 | 850 | 850 | 850 | 1,000 | 1,839.83 |
| 1994-09-21 | 856 | 856 | 850 | 850 | 2,000 | 1,839.83 |
| 1994-09-20 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1994-09-19 | 870 | 870 | 860 | 870 | 5,000 | 1,883.12 |
| 1994-09-16 | 859 | 870 | 859 | 870 | 5,000 | 1,883.12 |
| 1994-09-14 | 870 | 870 | 860 | 860 | 2,000 | 1,861.47 |
| 1994-09-13 | 870 | 870 | 870 | 870 | 1,000 | 1,883.12 |
| 1994-09-12 | 865 | 870 | 865 | 870 | 3,000 | 1,883.12 |
| 1994-09-09 | 870 | 870 | 863 | 863 | 4,000 | 1,867.97 |
| 1994-09-08 | 863 | 863 | 863 | 863 | 1,000 | 1,867.97 |
| 1994-09-07 | 861 | 861 | 861 | 861 | 2,000 | 1,863.64 |
| 1994-09-06 | 870 | 870 | 870 | 870 | 2,000 | 1,883.12 |
| 1994-09-05 | 870 | 870 | 870 | 870 | 2,000 | 1,883.12 |
| 1994-09-02 | 861 | 861 | 860 | 860 | 5,000 | 1,861.47 |
| 1994-09-01 | 861 | 861 | 861 | 861 | 1,000 | 1,863.64 |
| 1994-08-31 | 860 | 865 | 860 | 860 | 11,000 | 1,861.47 |
| 1994-08-30 | 862 | 862 | 862 | 862 | 1,000 | 1,865.80 |
| 1994-08-29 | 862 | 862 | 862 | 862 | 2,000 | 1,865.80 |
| 1994-08-25 | 860 | 870 | 860 | 860 | 6,000 | 1,861.47 |
| 1994-08-24 | 869 | 869 | 860 | 860 | 2,000 | 1,861.47 |
| 1994-08-23 | 870 | 870 | 870 | 870 | 1,000 | 1,883.12 |
| 1994-08-19 | 860 | 860 | 860 | 860 | 2,000 | 1,861.47 |
| 1994-08-18 | 860 | 860 | 855 | 855 | 3,000 | 1,850.65 |
| 1994-08-16 | 855 | 855 | 855 | 855 | 1,000 | 1,850.65 |
| 1994-08-15 | 870 | 873 | 855 | 855 | 10,000 | 1,850.65 |
| 1994-08-11 | 860 | 870 | 860 | 870 | 3,000 | 1,883.12 |
| 1994-08-10 | 860 | 860 | 860 | 860 | 2,000 | 1,861.47 |
| 1994-08-08 | 860 | 860 | 860 | 860 | 1,000 | 1,861.47 |
| 1994-08-05 | 872 | 872 | 870 | 870 | 4,000 | 1,883.12 |
| 1994-08-04 | 833 | 880 | 833 | 880 | 24,000 | 1,904.76 |
| 1994-08-03 | 873 | 873 | 873 | 873 | 1,000 | 1,889.61 |
| 1994-08-02 | 880 | 880 | 880 | 880 | 4,000 | 1,904.76 |
| 1994-08-01 | 880 | 880 | 880 | 880 | 2,000 | 1,904.76 |
| 1994-07-29 | 890 | 890 | 890 | 890 | 5,000 | 1,926.41 |
| 1994-07-28 | 900 | 900 | 900 | 900 | 3,000 | 1,948.05 |
| 1994-07-25 | 900 | 901 | 900 | 901 | 2,000 | 1,950.22 |
| 1994-07-22 | 901 | 901 | 901 | 901 | 2,000 | 1,950.22 |
| 1994-07-20 | 909 | 910 | 901 | 901 | 3,000 | 1,950.22 |
| 1994-07-19 | 910 | 910 | 910 | 910 | 2,000 | 1,969.70 |
| 1994-07-18 | 910 | 910 | 910 | 910 | 3,000 | 1,969.70 |
| 1994-07-15 | 910 | 912 | 910 | 910 | 5,000 | 1,969.70 |
| 1994-07-13 | 905 | 905 | 900 | 900 | 2,000 | 1,948.05 |
| 1994-07-07 | 910 | 910 | 910 | 910 | 2,000 | 1,969.70 |
| 1994-07-06 | 900 | 910 | 900 | 910 | 3,000 | 1,969.70 |
| 1994-07-05 | 890 | 910 | 890 | 895 | 6,000 | 1,937.23 |
| 1994-07-01 | 875 | 875 | 875 | 875 | 2,000 | 1,893.94 |
| 1994-06-30 | 880 | 880 | 875 | 875 | 5,000 | 1,893.94 |
| 1994-06-29 | 890 | 890 | 880 | 880 | 4,000 | 1,904.76 |
| 1994-06-28 | 894 | 894 | 890 | 890 | 3,000 | 1,926.41 |
| 1994-06-24 | 915 | 915 | 915 | 915 | 1,000 | 1,980.52 |
| 1994-06-23 | 920 | 920 | 920 | 920 | 1,000 | 1,991.34 |
| 1994-06-22 | 920 | 920 | 920 | 920 | 2,000 | 1,991.34 |
| 1994-06-20 | 925 | 926 | 925 | 926 | 4,000 | 2,004.33 |
| 1994-06-17 | 925 | 926 | 925 | 925 | 6,000 | 2,002.16 |
| 1994-06-15 | 920 | 924 | 920 | 924 | 3,000 | 2,000 |
| 1994-06-14 | 911 | 915 | 911 | 915 | 6,000 | 1,980.52 |
| 1994-06-13 | 906 | 910 | 906 | 910 | 7,000 | 1,969.70 |
| 1994-06-10 | 904 | 910 | 904 | 906 | 25,000 | 1,961.04 |
| 1994-06-09 | 904 | 904 | 904 | 904 | 3,000 | 1,956.71 |
| 1994-06-08 | 901 | 901 | 900 | 900 | 3,000 | 1,948.05 |
| 1994-06-07 | 895 | 895 | 895 | 895 | 1,000 | 1,937.23 |
| 1994-06-06 | 891 | 895 | 891 | 895 | 2,000 | 1,937.23 |
| 1994-06-03 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1994-06-02 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1994-05-31 | 900 | 901 | 880 | 880 | 4,000 | 1,904.76 |
| 1994-05-30 | 880 | 890 | 880 | 890 | 33,000 | 1,926.41 |
| 1994-05-27 | 881 | 881 | 881 | 881 | 1,000 | 1,906.93 |
| 1994-05-26 | 890 | 890 | 880 | 880 | 2,000 | 1,904.76 |
| 1994-05-25 | 885 | 890 | 885 | 890 | 2,000 | 1,926.41 |
| 1994-05-23 | 875 | 875 | 875 | 875 | 1,000 | 1,893.94 |
| 1994-05-19 | 890 | 890 | 880 | 880 | 5,000 | 1,904.76 |
| 1994-05-18 | 905 | 905 | 895 | 895 | 3,000 | 1,937.23 |
| 1994-05-17 | 878 | 878 | 875 | 875 | 5,000 | 1,893.94 |
| 1994-05-16 | 871 | 871 | 870 | 871 | 8,000 | 1,885.28 |
| 1994-05-12 | 890 | 890 | 890 | 890 | 2,000 | 1,926.41 |
| 1994-05-11 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1994-05-10 | 890 | 890 | 890 | 890 | 2,000 | 1,926.41 |
| 1994-05-09 | 890 | 890 | 890 | 890 | 2,000 | 1,926.41 |
| 1994-05-06 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1994-05-02 | 881 | 881 | 880 | 880 | 2,000 | 1,904.76 |
| 1994-04-28 | 871 | 871 | 871 | 871 | 11,000 | 1,885.28 |
| 1994-04-27 | 875 | 875 | 875 | 875 | 1,000 | 1,893.94 |
| 1994-04-25 | 890 | 890 | 890 | 890 | 5,000 | 1,926.41 |
| 1994-04-22 | 893 | 893 | 890 | 890 | 10,000 | 1,926.41 |
| 1994-04-21 | 898 | 905 | 890 | 890 | 29,000 | 1,926.41 |
| 1994-04-20 | 912 | 912 | 900 | 910 | 29,000 | 1,969.70 |
| 1994-04-18 | 930 | 960 | 930 | 950 | 3,000 | 2,056.28 |
| 1994-04-15 | 930 | 930 | 930 | 930 | 3,000 | 2,012.99 |
| 1994-04-14 | 909 | 910 | 900 | 900 | 3,000 | 1,948.05 |
| 1994-04-11 | 931 | 940 | 931 | 940 | 3,000 | 2,034.63 |
| 1994-04-08 | 940 | 960 | 940 | 941 | 6,000 | 2,036.80 |
| 1994-04-07 | 940 | 940 | 940 | 940 | 1,000 | 2,034.63 |
| 1994-04-06 | 923 | 925 | 923 | 923 | 4,000 | 1,997.84 |
| 1994-04-05 | 940 | 940 | 920 | 920 | 7,000 | 1,991.34 |
| 1994-04-04 | 920 | 920 | 920 | 920 | 4,000 | 1,991.34 |
| 1994-04-01 | 920 | 920 | 920 | 920 | 5,000 | 1,991.34 |
| 1994-03-31 | 920 | 920 | 920 | 920 | 4,000 | 1,991.34 |
| 1994-03-30 | 920 | 929 | 917 | 920 | 5,000 | 1,991.34 |
| 1994-03-25 | 930 | 941 | 930 | 941 | 4,000 | 2,036.80 |
| 1994-03-24 | 907 | 907 | 905 | 905 | 3,000 | 1,958.87 |
| 1994-03-23 | 908 | 908 | 907 | 907 | 2,000 | 1,963.20 |
| 1994-03-22 | 937 | 937 | 907 | 907 | 3,000 | 1,963.20 |
| 1994-03-18 | 921 | 937 | 921 | 937 | 6,000 | 2,028.14 |
| 1994-03-16 | 954 | 954 | 890 | 890 | 5,000 | 1,926.41 |
| 1994-03-15 | 971 | 971 | 971 | 971 | 3,000 | 2,101.73 |
| 1994-03-14 | 980 | 980 | 975 | 975 | 4,000 | 2,110.39 |
| 1994-03-11 | 989 | 990 | 966 | 990 | 6,000 | 2,142.86 |
| 1994-03-10 | 1,030 | 1,030 | 972 | 1,000 | 29,000 | 2,164.50 |
| 1994-03-09 | 960 | 1,040 | 960 | 1,040 | 133,000 | 2,251.08 |
| 1994-03-08 | 945 | 945 | 940 | 940 | 7,000 | 2,034.63 |
| 1994-03-07 | 940 | 950 | 940 | 940 | 8,000 | 2,034.63 |
| 1994-03-04 | 925 | 930 | 920 | 930 | 5,000 | 2,012.99 |
| 1994-03-03 | 925 | 925 | 925 | 925 | 1,000 | 2,002.16 |
| 1994-03-02 | 925 | 930 | 920 | 920 | 3,000 | 1,991.34 |
| 1994-03-01 | 910 | 920 | 910 | 920 | 5,000 | 1,991.34 |
| 1994-02-28 | 915 | 915 | 910 | 910 | 2,000 | 1,969.70 |
| 1994-02-25 | 900 | 904 | 900 | 904 | 2,000 | 1,956.71 |
| 1994-02-23 | 900 | 915 | 895 | 900 | 4,000 | 1,948.05 |
| 1994-02-22 | 899 | 899 | 895 | 895 | 3,000 | 1,937.23 |
| 1994-02-18 | 904 | 904 | 899 | 899 | 5,000 | 1,945.89 |
| 1994-02-16 | 896 | 896 | 896 | 896 | 2,000 | 1,939.39 |
| 1994-02-15 | 910 | 910 | 910 | 910 | 3,000 | 1,969.70 |
| 1994-02-14 | 900 | 900 | 895 | 900 | 4,000 | 1,948.05 |
| 1994-02-10 | 884 | 884 | 884 | 884 | 1,000 | 1,913.42 |
| 1994-02-09 | 890 | 890 | 890 | 890 | 2,000 | 1,926.41 |
| 1994-02-08 | 883 | 883 | 883 | 883 | 4,000 | 1,911.26 |
| 1994-02-07 | 900 | 900 | 900 | 900 | 1,000 | 1,948.05 |
| 1994-02-03 | 900 | 900 | 880 | 880 | 3,000 | 1,904.76 |
| 1994-02-02 | 906 | 906 | 900 | 900 | 3,000 | 1,948.05 |
| 1994-02-01 | 896 | 920 | 896 | 906 | 11,000 | 1,961.04 |
| 1994-01-31 | 885 | 890 | 880 | 890 | 6,000 | 1,926.41 |
| 1994-01-28 | 866 | 870 | 866 | 867 | 3,000 | 1,876.62 |
| 1994-01-27 | 867 | 870 | 865 | 866 | 8,000 | 1,874.46 |
| 1994-01-25 | 871 | 871 | 864 | 864 | 3,000 | 1,870.13 |
| 1994-01-24 | 871 | 871 | 871 | 871 | 1,000 | 1,885.28 |
| 1994-01-20 | 880 | 880 | 880 | 880 | 5,000 | 1,904.76 |
| 1994-01-19 | 880 | 880 | 872 | 872 | 5,000 | 1,887.45 |
| 1994-01-18 | 885 | 885 | 872 | 872 | 3,000 | 1,887.45 |
| 1994-01-17 | 885 | 885 | 885 | 885 | 5,000 | 1,915.58 |
| 1994-01-12 | 870 | 870 | 870 | 870 | 1,000 | 1,883.12 |
| 1994-01-11 | 890 | 890 | 890 | 890 | 2,000 | 1,926.41 |
| 1994-01-10 | 890 | 890 | 890 | 890 | 1,000 | 1,926.41 |
| 1994-01-06 | 895 | 895 | 891 | 891 | 2,000 | 1,928.57 |
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