9950 (株)ハチバン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 701 | 701 | 701 | 701 | 1,000 | 1,752.50 |
| 1996-12-24 | 710 | 710 | 705 | 705 | 2,000 | 1,762.50 |
| 1996-12-20 | 718 | 718 | 710 | 710 | 2,000 | 1,775 |
| 1996-12-19 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 1996-12-18 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1996-12-17 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1996-12-16 | 720 | 720 | 720 | 720 | 5,000 | 1,800 |
| 1996-12-11 | 715 | 715 | 715 | 715 | 3,000 | 1,787.50 |
| 1996-12-06 | 716 | 716 | 715 | 715 | 3,000 | 1,787.50 |
| 1996-12-05 | 717 | 717 | 717 | 717 | 1,000 | 1,792.50 |
| 1996-12-02 | 717 | 720 | 717 | 720 | 2,000 | 1,800 |
| 1996-11-28 | 715 | 715 | 715 | 715 | 1,000 | 1,787.50 |
| 1996-11-25 | 715 | 715 | 715 | 715 | 1,000 | 1,787.50 |
| 1996-11-22 | 719 | 719 | 710 | 710 | 2,000 | 1,775 |
| 1996-11-15 | 701 | 701 | 701 | 701 | 3,000 | 1,752.50 |
| 1996-11-12 | 701 | 701 | 700 | 700 | 2,000 | 1,750 |
| 1996-11-05 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1996-11-01 | 711 | 711 | 711 | 711 | 1,000 | 1,777.50 |
| 1996-10-31 | 711 | 711 | 711 | 711 | 1,000 | 1,777.50 |
| 1996-10-29 | 711 | 711 | 711 | 711 | 2,000 | 1,777.50 |
| 1996-10-22 | 730 | 730 | 725 | 725 | 2,000 | 1,812.50 |
| 1996-10-18 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1996-10-17 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1996-10-15 | 725 | 730 | 725 | 730 | 5,000 | 1,825 |
| 1996-10-11 | 725 | 725 | 725 | 725 | 1,000 | 1,812.50 |
| 1996-10-08 | 734 | 734 | 730 | 730 | 3,000 | 1,825 |
| 1996-09-30 | 739 | 739 | 739 | 739 | 1,000 | 1,847.50 |
| 1996-09-24 | 721 | 730 | 721 | 730 | 2,000 | 1,825 |
| 1996-09-19 | 730 | 730 | 720 | 720 | 2,000 | 1,800 |
| 1996-09-18 | 740 | 740 | 739 | 740 | 3,000 | 1,850 |
| 1996-09-17 | 750 | 750 | 745 | 745 | 4,000 | 1,862.50 |
| 1996-09-13 | 740 | 745 | 740 | 745 | 2,000 | 1,862.50 |
| 1996-09-12 | 735 | 735 | 735 | 735 | 3,000 | 1,837.50 |
| 1996-09-10 | 735 | 735 | 735 | 735 | 6,000 | 1,837.50 |
| 1996-09-09 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 1996-09-06 | 734 | 735 | 734 | 735 | 3,000 | 1,837.50 |
| 1996-09-05 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 1996-09-03 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 1996-09-02 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 1996-08-29 | 740 | 740 | 740 | 740 | 2,000 | 1,850 |
| 1996-08-28 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-08-27 | 754 | 754 | 754 | 754 | 1,000 | 1,885 |
| 1996-08-23 | 750 | 750 | 741 | 741 | 2,000 | 1,852.50 |
| 1996-08-15 | 746 | 750 | 746 | 750 | 5,000 | 1,875 |
| 1996-08-14 | 750 | 750 | 746 | 746 | 2,000 | 1,865 |
| 1996-08-13 | 745 | 745 | 745 | 745 | 2,000 | 1,862.50 |
| 1996-08-12 | 749 | 749 | 749 | 749 | 1,000 | 1,872.50 |
| 1996-08-09 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-08-05 | 765 | 765 | 740 | 740 | 4,000 | 1,850 |
| 1996-08-02 | 750 | 770 | 740 | 770 | 4,000 | 1,925 |
| 1996-08-01 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1996-07-30 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 1996-07-26 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 1996-07-24 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-07-18 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 1996-07-16 | 755 | 755 | 755 | 755 | 1,000 | 1,887.50 |
| 1996-07-15 | 770 | 770 | 770 | 770 | 4,000 | 1,925 |
| 1996-07-11 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1996-07-10 | 745 | 745 | 745 | 745 | 1,000 | 1,862.50 |
| 1996-07-09 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 1996-07-08 | 750 | 750 | 740 | 740 | 13,000 | 1,850 |
| 1996-07-05 | 750 | 750 | 750 | 750 | 3,000 | 1,875 |
| 1996-07-01 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1996-06-27 | 741 | 741 | 741 | 741 | 1,000 | 1,852.50 |
| 1996-06-25 | 750 | 750 | 740 | 740 | 9,000 | 1,850 |
| 1996-06-21 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1996-06-19 | 770 | 770 | 765 | 765 | 3,000 | 1,912.50 |
| 1996-06-17 | 770 | 770 | 770 | 770 | 3,000 | 1,925 |
| 1996-06-13 | 751 | 751 | 750 | 750 | 5,000 | 1,875 |
| 1996-06-12 | 755 | 755 | 755 | 755 | 1,000 | 1,887.50 |
| 1996-06-11 | 779 | 779 | 779 | 779 | 1,000 | 1,947.50 |
| 1996-06-10 | 779 | 779 | 779 | 779 | 1,000 | 1,947.50 |
| 1996-06-06 | 770 | 770 | 760 | 760 | 2,000 | 1,900 |
| 1996-05-29 | 760 | 760 | 750 | 750 | 7,000 | 1,875 |
| 1996-05-28 | 771 | 771 | 760 | 760 | 3,000 | 1,900 |
| 1996-05-27 | 779 | 779 | 771 | 771 | 2,000 | 1,927.50 |
| 1996-05-23 | 779 | 779 | 772 | 779 | 4,000 | 1,947.50 |
| 1996-05-21 | 779 | 779 | 775 | 775 | 3,000 | 1,937.50 |
| 1996-05-17 | 779 | 780 | 779 | 780 | 2,000 | 1,950 |
| 1996-05-16 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1996-05-15 | 780 | 781 | 770 | 770 | 13,000 | 1,925 |
| 1996-05-13 | 779 | 780 | 779 | 780 | 4,000 | 1,950 |
| 1996-05-10 | 780 | 780 | 780 | 780 | 4,000 | 1,950 |
| 1996-05-08 | 779 | 780 | 779 | 780 | 102,000 | 1,950 |
| 1996-05-07 | 780 | 780 | 780 | 780 | 21,000 | 1,950 |
| 1996-05-02 | 780 | 780 | 780 | 780 | 3,000 | 1,950 |
| 1996-05-01 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1996-04-30 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1996-04-26 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1996-04-23 | 760 | 760 | 750 | 750 | 2,000 | 1,875 |
| 1996-04-22 | 760 | 760 | 760 | 760 | 2,000 | 1,900 |
| 1996-04-19 | 795 | 795 | 780 | 780 | 4,000 | 1,950 |
| 1996-04-18 | 800 | 800 | 790 | 795 | 327,000 | 1,987.50 |
| 1996-04-17 | 790 | 800 | 790 | 791 | 5,000 | 1,977.50 |
| 1996-04-15 | 785 | 785 | 785 | 785 | 3,000 | 1,962.50 |
| 1996-04-12 | 780 | 780 | 775 | 775 | 5,000 | 1,937.50 |
| 1996-04-09 | 775 | 775 | 775 | 775 | 1,000 | 1,937.50 |
| 1996-04-08 | 775 | 775 | 775 | 775 | 1,000 | 1,937.50 |
| 1996-04-05 | 775 | 775 | 775 | 775 | 1,000 | 1,937.50 |
| 1996-03-29 | 730 | 750 | 730 | 750 | 2,000 | 1,875 |
| 1996-03-28 | 711 | 711 | 711 | 711 | 1,000 | 1,777.50 |
| 1996-03-27 | 711 | 711 | 711 | 711 | 1,000 | 1,777.50 |
| 1996-03-26 | 728 | 728 | 711 | 711 | 2,000 | 1,777.50 |
| 1996-03-25 | 750 | 750 | 730 | 730 | 5,000 | 1,825 |
| 1996-03-21 | 779 | 779 | 779 | 779 | 3,000 | 1,947.50 |
| 1996-03-18 | 780 | 780 | 780 | 780 | 4,000 | 1,950 |
| 1996-03-15 | 780 | 780 | 780 | 780 | 2,000 | 1,950 |
| 1996-03-14 | 776 | 790 | 776 | 790 | 5,000 | 1,975 |
| 1996-03-13 | 820 | 820 | 820 | 820 | 2,000 | 1,952.38 |
| 1996-03-12 | 820 | 820 | 820 | 820 | 54,000 | 1,952.38 |
| 1996-03-11 | 835 | 835 | 820 | 820 | 2,000 | 1,952.38 |
| 1996-03-08 | 838 | 838 | 838 | 838 | 2,000 | 1,995.24 |
| 1996-03-07 | 830 | 835 | 820 | 835 | 8,000 | 1,988.10 |
| 1996-03-06 | 835 | 835 | 835 | 835 | 2,000 | 1,988.10 |
| 1996-03-05 | 830 | 840 | 830 | 840 | 106,000 | 2,000 |
| 1996-03-04 | 830 | 840 | 820 | 840 | 21,000 | 2,000 |
| 1996-02-29 | 840 | 840 | 840 | 840 | 70,000 | 2,000 |
| 1996-02-28 | 820 | 830 | 820 | 830 | 3,000 | 1,976.19 |
| 1996-02-27 | 840 | 840 | 830 | 830 | 2,000 | 1,976.19 |
| 1996-02-26 | 830 | 849 | 830 | 847 | 16,000 | 2,016.67 |
| 1996-02-23 | 820 | 830 | 820 | 830 | 3,000 | 1,976.19 |
| 1996-02-22 | 810 | 820 | 800 | 820 | 14,000 | 1,952.38 |
| 1996-02-21 | 799 | 810 | 799 | 810 | 13,000 | 1,928.57 |
| 1996-02-20 | 799 | 799 | 799 | 799 | 1,000 | 1,902.38 |
| 1996-02-19 | 800 | 800 | 800 | 800 | 3,000 | 1,904.76 |
| 1996-02-16 | 800 | 800 | 790 | 800 | 8,000 | 1,904.76 |
| 1996-02-15 | 791 | 810 | 791 | 810 | 10,000 | 1,928.57 |
| 1996-02-14 | 750 | 790 | 750 | 790 | 10,000 | 1,880.95 |
| 1996-02-13 | 750 | 750 | 750 | 750 | 2,000 | 1,785.71 |
| 1996-02-09 | 750 | 750 | 725 | 725 | 3,000 | 1,726.19 |
| 1996-02-06 | 725 | 725 | 725 | 725 | 1,000 | 1,726.19 |
| 1996-02-02 | 700 | 700 | 698 | 698 | 6,000 | 1,661.90 |
| 1996-02-01 | 700 | 700 | 697 | 697 | 5,000 | 1,659.52 |
| 1996-01-31 | 696 | 696 | 696 | 696 | 2,000 | 1,657.14 |
| 1996-01-30 | 710 | 710 | 690 | 700 | 13,000 | 1,666.67 |
| 1996-01-29 | 730 | 730 | 710 | 710 | 13,000 | 1,690.48 |
| 1996-01-23 | 726 | 726 | 726 | 726 | 1,000 | 1,728.57 |
| 1996-01-17 | 725 | 725 | 721 | 721 | 6,000 | 1,716.67 |
| 1996-01-16 | 720 | 721 | 720 | 721 | 7,000 | 1,716.67 |
| 1996-01-12 | 722 | 722 | 722 | 722 | 1,000 | 1,719.05 |
| 1996-01-09 | 720 | 720 | 720 | 720 | 4,000 | 1,714.29 |
| 1996-01-08 | 720 | 720 | 720 | 720 | 1,000 | 1,714.29 |
| 1996-01-05 | 720 | 720 | 720 | 720 | 3,000 | 1,714.29 |
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
