9950 (株)ハチバン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 525 | 525 | 523 | 523 | 4,000 | 1,307.50 |
| 1999-12-24 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1999-12-21 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1999-12-20 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-12-17 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1999-12-16 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1999-12-15 | 530 | 530 | 530 | 530 | 9,000 | 1,325 |
| 1999-12-13 | 529 | 530 | 529 | 530 | 6,000 | 1,325 |
| 1999-12-10 | 530 | 530 | 530 | 530 | 6,000 | 1,325 |
| 1999-12-07 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1999-12-06 | 510 | 510 | 510 | 510 | 8,000 | 1,275 |
| 1999-12-03 | 501 | 501 | 501 | 501 | 3,000 | 1,252.50 |
| 1999-12-02 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 1999-11-30 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-11-29 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 1999-11-26 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 1999-11-25 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 1999-11-24 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1999-11-19 | 502 | 502 | 501 | 501 | 2,000 | 1,252.50 |
| 1999-11-18 | 515 | 530 | 501 | 501 | 9,000 | 1,252.50 |
| 1999-11-16 | 530 | 530 | 530 | 530 | 12,000 | 1,325 |
| 1999-11-15 | 500 | 530 | 500 | 530 | 9,000 | 1,325 |
| 1999-11-12 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 1999-11-11 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-11-10 | 530 | 530 | 510 | 510 | 5,000 | 1,275 |
| 1999-11-08 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 1999-11-05 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1999-11-04 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1999-11-02 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 1999-11-01 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1999-10-28 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1999-10-27 | 530 | 530 | 505 | 530 | 4,000 | 1,325 |
| 1999-10-26 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 1999-10-25 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 1999-10-22 | 530 | 530 | 530 | 530 | 6,000 | 1,325 |
| 1999-10-21 | 535 | 535 | 530 | 530 | 6,000 | 1,325 |
| 1999-10-20 | 505 | 535 | 505 | 535 | 6,000 | 1,337.50 |
| 1999-10-19 | 505 | 505 | 490 | 505 | 6,000 | 1,262.50 |
| 1999-10-15 | 520 | 550 | 505 | 505 | 7,000 | 1,262.50 |
| 1999-10-12 | 535 | 535 | 500 | 535 | 11,000 | 1,337.50 |
| 1999-10-08 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1999-10-07 | 540 | 540 | 540 | 540 | 5,000 | 1,350 |
| 1999-10-06 | 545 | 545 | 540 | 540 | 4,000 | 1,350 |
| 1999-09-30 | 545 | 545 | 545 | 545 | 4,000 | 1,362.50 |
| 1999-09-29 | 545 | 545 | 545 | 545 | 5,000 | 1,362.50 |
| 1999-09-28 | 548 | 548 | 548 | 548 | 3,000 | 1,370 |
| 1999-09-27 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 1999-09-22 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 1999-09-21 | 555 | 555 | 550 | 550 | 4,000 | 1,375 |
| 1999-09-20 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 1999-09-16 | 535 | 550 | 535 | 550 | 6,000 | 1,375 |
| 1999-09-14 | 540 | 540 | 530 | 530 | 4,000 | 1,325 |
| 1999-09-13 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1999-09-10 | 542 | 545 | 540 | 540 | 6,000 | 1,350 |
| 1999-09-09 | 539 | 540 | 539 | 540 | 2,000 | 1,350 |
| 1999-09-08 | 542 | 542 | 542 | 542 | 1,000 | 1,355 |
| 1999-09-07 | 541 | 542 | 541 | 542 | 2,000 | 1,355 |
| 1999-09-06 | 541 | 541 | 541 | 541 | 1,000 | 1,352.50 |
| 1999-09-03 | 542 | 542 | 542 | 542 | 2,000 | 1,355 |
| 1999-09-02 | 530 | 542 | 520 | 542 | 7,000 | 1,355 |
| 1999-09-01 | 531 | 531 | 530 | 530 | 2,000 | 1,325 |
| 1999-08-31 | 541 | 542 | 541 | 542 | 2,000 | 1,355 |
| 1999-08-30 | 540 | 542 | 540 | 542 | 3,000 | 1,355 |
| 1999-08-27 | 541 | 541 | 540 | 541 | 3,000 | 1,352.50 |
| 1999-08-25 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1999-08-24 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-08-23 | 520 | 530 | 520 | 520 | 4,000 | 1,300 |
| 1999-08-20 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 1999-08-19 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-08-16 | 541 | 541 | 540 | 540 | 4,000 | 1,350 |
| 1999-08-13 | 510 | 540 | 510 | 540 | 2,000 | 1,350 |
| 1999-08-11 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1999-08-04 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1999-07-23 | 550 | 550 | 542 | 542 | 2,000 | 1,355 |
| 1999-07-21 | 545 | 545 | 531 | 531 | 2,000 | 1,327.50 |
| 1999-07-16 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 1999-07-15 | 565 | 565 | 560 | 560 | 7,000 | 1,400 |
| 1999-07-14 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1999-07-13 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1999-07-12 | 560 | 565 | 560 | 565 | 5,000 | 1,412.50 |
| 1999-07-09 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 1999-07-08 | 554 | 554 | 550 | 550 | 2,000 | 1,375 |
| 1999-07-07 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 1999-07-06 | 559 | 559 | 554 | 554 | 3,000 | 1,385 |
| 1999-07-05 | 535 | 555 | 535 | 555 | 7,000 | 1,387.50 |
| 1999-07-02 | 525 | 530 | 525 | 530 | 2,000 | 1,325 |
| 1999-06-30 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-06-29 | 510 | 515 | 500 | 515 | 6,000 | 1,287.50 |
| 1999-06-21 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1999-06-17 | 500 | 500 | 490 | 490 | 6,000 | 1,225 |
| 1999-06-16 | 491 | 491 | 490 | 490 | 4,000 | 1,225 |
| 1999-06-14 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-06-10 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-06-09 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 1999-06-04 | 499 | 500 | 499 | 500 | 4,000 | 1,250 |
| 1999-06-02 | 451 | 451 | 451 | 451 | 3,000 | 1,127.50 |
| 1999-06-01 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 1999-05-31 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 1999-05-26 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-05-25 | 500 | 500 | 490 | 490 | 4,000 | 1,225 |
| 1999-05-20 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1999-05-19 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1999-05-18 | 500 | 500 | 500 | 500 | 5,000 | 1,250 |
| 1999-05-17 | 500 | 500 | 500 | 500 | 5,000 | 1,250 |
| 1999-05-14 | 492 | 492 | 492 | 492 | 1,000 | 1,230 |
| 1999-05-06 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1999-04-19 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-04-15 | 500 | 500 | 500 | 500 | 6,000 | 1,250 |
| 1999-04-14 | 498 | 498 | 498 | 498 | 2,000 | 1,245 |
| 1999-04-13 | 495 | 495 | 491 | 491 | 2,000 | 1,227.50 |
| 1999-04-09 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 1999-04-08 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 1999-04-06 | 485 | 485 | 476 | 476 | 3,000 | 1,190 |
| 1999-03-31 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 1999-03-25 | 490 | 490 | 489 | 489 | 2,000 | 1,222.50 |
| 1999-03-24 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1999-03-23 | 489 | 489 | 485 | 485 | 3,000 | 1,212.50 |
| 1999-03-16 | 489 | 490 | 489 | 490 | 3,000 | 1,225 |
| 1999-03-15 | 495 | 495 | 490 | 490 | 6,000 | 1,225 |
| 1999-03-12 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 1999-03-11 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 1999-03-10 | 490 | 491 | 490 | 491 | 2,000 | 1,227.50 |
| 1999-03-09 | 490 | 490 | 480 | 480 | 2,000 | 1,200 |
| 1999-03-08 | 490 | 490 | 490 | 490 | 4,000 | 1,225 |
| 1999-03-05 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-03-04 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 1999-03-03 | 480 | 480 | 480 | 480 | 4,000 | 1,200 |
| 1999-03-01 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1999-02-26 | 485 | 485 | 480 | 480 | 2,000 | 1,200 |
| 1999-02-23 | 485 | 490 | 485 | 490 | 5,000 | 1,225 |
| 1999-02-22 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 1999-02-19 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 1999-02-17 | 482 | 485 | 482 | 485 | 3,000 | 1,212.50 |
| 1999-02-16 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 1999-02-15 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 1999-02-12 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-02-10 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-02-08 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 1999-02-05 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-02-04 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1999-01-29 | 452 | 452 | 452 | 452 | 1,000 | 1,130 |
| 1999-01-28 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-01-20 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1999-01-18 | 480 | 480 | 480 | 480 | 5,000 | 1,200 |
| 1999-01-11 | 451 | 451 | 451 | 451 | 3,000 | 1,127.50 |
| 1999-01-08 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-01-05 | 500 | 500 | 480 | 480 | 2,000 | 1,200 |
| 1999-01-04 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
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
