9950 (株)ハチバン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 487 | 487 | 487 | 487 | 1,000 | 1,217.50 |
| 1998-12-18 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 1998-12-16 | 480 | 480 | 480 | 480 | 6,000 | 1,200 |
| 1998-12-15 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1998-12-14 | 450 | 480 | 450 | 450 | 7,000 | 1,125 |
| 1998-12-11 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1998-12-07 | 480 | 480 | 450 | 450 | 3,000 | 1,125 |
| 1998-12-04 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1998-12-03 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1998-11-19 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1998-11-17 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-11-16 | 480 | 480 | 480 | 480 | 5,000 | 1,200 |
| 1998-11-11 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1998-11-09 | 460 | 460 | 450 | 450 | 2,000 | 1,125 |
| 1998-11-06 | 460 | 470 | 460 | 460 | 4,000 | 1,150 |
| 1998-11-05 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 1998-10-30 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1998-10-29 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1998-10-28 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1998-10-27 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-10-26 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-10-23 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 1998-10-22 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1998-10-21 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-10-20 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-10-19 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1998-10-16 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1998-10-15 | 525 | 525 | 525 | 525 | 4,000 | 1,312.50 |
| 1998-10-13 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1998-10-12 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1998-10-05 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 1998-10-02 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1998-09-30 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1998-09-18 | 540 | 540 | 521 | 521 | 2,000 | 1,302.50 |
| 1998-09-17 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-09-16 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 1998-09-14 | 540 | 540 | 530 | 530 | 3,000 | 1,325 |
| 1998-09-11 | 551 | 551 | 551 | 551 | 1,000 | 1,377.50 |
| 1998-09-08 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1998-09-07 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1998-09-02 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1998-08-28 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1998-08-27 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1998-08-25 | 535 | 535 | 530 | 530 | 3,000 | 1,325 |
| 1998-08-24 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1998-08-19 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 1998-08-18 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1998-08-17 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 1998-08-12 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-08-10 | 540 | 540 | 530 | 530 | 2,000 | 1,325 |
| 1998-08-06 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1998-08-05 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1998-08-04 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-07-31 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-07-29 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-07-28 | 530 | 530 | 520 | 520 | 4,000 | 1,300 |
| 1998-07-24 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1998-07-16 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1998-07-15 | 537 | 537 | 537 | 537 | 5,000 | 1,342.50 |
| 1998-07-10 | 550 | 550 | 530 | 530 | 4,000 | 1,325 |
| 1998-07-09 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1998-07-06 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1998-07-03 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1998-07-01 | 527 | 527 | 525 | 525 | 4,000 | 1,312.50 |
| 1998-06-19 | 531 | 560 | 531 | 560 | 2,000 | 1,400 |
| 1998-06-17 | 568 | 568 | 560 | 560 | 2,000 | 1,400 |
| 1998-06-16 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1998-06-15 | 570 | 570 | 570 | 570 | 4,000 | 1,425 |
| 1998-06-10 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1998-06-09 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1998-06-05 | 569 | 569 | 569 | 569 | 1,000 | 1,422.50 |
| 1998-05-29 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1998-05-21 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1998-05-15 | 580 | 580 | 580 | 580 | 4,000 | 1,450 |
| 1998-05-13 | 579 | 579 | 579 | 579 | 1,000 | 1,447.50 |
| 1998-05-06 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1998-05-01 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1998-04-17 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1998-04-15 | 570 | 580 | 570 | 580 | 3,000 | 1,450 |
| 1998-04-08 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1998-04-03 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1998-03-31 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1998-03-30 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1998-03-25 | 589 | 589 | 589 | 589 | 1,000 | 1,472.50 |
| 1998-03-19 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1998-03-18 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1998-03-17 | 580 | 580 | 580 | 580 | 3,000 | 1,450 |
| 1998-03-12 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 1998-03-06 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-03-05 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-03-02 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 1998-02-26 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1998-02-24 | 521 | 521 | 520 | 520 | 2,000 | 1,300 |
| 1998-02-20 | 529 | 529 | 520 | 520 | 6,000 | 1,300 |
| 1998-02-18 | 530 | 530 | 525 | 530 | 4,000 | 1,325 |
| 1998-02-17 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1998-02-16 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1998-02-13 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-02-12 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1998-02-10 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-02-06 | 530 | 530 | 529 | 529 | 2,000 | 1,322.50 |
| 1998-02-05 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 1998-02-04 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1998-02-03 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1998-02-02 | 525 | 530 | 525 | 530 | 4,000 | 1,325 |
| 1998-01-29 | 530 | 540 | 530 | 540 | 3,000 | 1,350 |
| 1998-01-28 | 521 | 521 | 521 | 521 | 1,000 | 1,302.50 |
| 1998-01-27 | 525 | 525 | 520 | 520 | 3,000 | 1,300 |
| 1998-01-26 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1998-01-23 | 539 | 539 | 530 | 531 | 6,000 | 1,327.50 |
| 1998-01-21 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1998-01-20 | 550 | 550 | 540 | 540 | 4,000 | 1,350 |
| 1998-01-19 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1998-01-16 | 550 | 550 | 550 | 550 | 7,000 | 1,375 |
| 1998-01-12 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 1998-01-09 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 1998-01-08 | 551 | 551 | 551 | 551 | 5,000 | 1,377.50 |
| 1998-01-07 | 580 | 580 | 550 | 550 | 9,000 | 1,375 |
| 1998-01-05 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
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
