9950 (株)ハチバン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2000-12-27 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2000-12-25 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-12-22 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-12-19 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2000-12-18 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2000-12-15 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 2000-12-07 | 508 | 508 | 500 | 500 | 2,000 | 1,250 |
| 2000-12-05 | 508 | 508 | 508 | 508 | 1,000 | 1,270 |
| 2000-12-04 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2000-11-24 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 2000-11-22 | 500 | 500 | 495 | 495 | 2,000 | 1,237.50 |
| 2000-11-21 | 500 | 500 | 496 | 496 | 6,000 | 1,240 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-11-17 | 508 | 508 | 508 | 508 | 1,000 | 1,270 |
| 2000-11-15 | 508 | 508 | 508 | 508 | 4,000 | 1,270 |
| 2000-11-13 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-11-09 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-11-08 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2000-11-06 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2000-11-02 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2000-10-31 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-10-30 | 509 | 509 | 509 | 509 | 1,000 | 1,272.50 |
| 2000-10-27 | 505 | 509 | 505 | 509 | 2,000 | 1,272.50 |
| 2000-10-25 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-10-24 | 510 | 510 | 500 | 500 | 4,000 | 1,250 |
| 2000-10-23 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-10-20 | 510 | 510 | 500 | 500 | 15,000 | 1,250 |
| 2000-10-17 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-10-16 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 2000-10-05 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-09-28 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2000-09-20 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-09-19 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-09-18 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2000-09-14 | 512 | 512 | 505 | 510 | 8,000 | 1,275 |
| 2000-09-13 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2000-09-12 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2000-09-11 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2000-09-08 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2000-09-07 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-09-06 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2000-09-05 | 521 | 521 | 520 | 520 | 3,000 | 1,300 |
| 2000-09-04 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2000-09-01 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-08-31 | 513 | 520 | 513 | 520 | 3,000 | 1,300 |
| 2000-08-30 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 2000-08-29 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2000-08-28 | 540 | 540 | 520 | 520 | 8,000 | 1,300 |
| 2000-08-25 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2000-08-24 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2000-08-21 | 530 | 530 | 526 | 526 | 2,000 | 1,315 |
| 2000-08-18 | 540 | 540 | 530 | 530 | 2,000 | 1,325 |
| 2000-08-17 | 549 | 550 | 549 | 550 | 4,000 | 1,375 |
| 2000-08-11 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2000-08-10 | 545 | 560 | 545 | 560 | 2,000 | 1,400 |
| 2000-08-07 | 520 | 522 | 520 | 522 | 2,000 | 1,305 |
| 2000-08-04 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-08-03 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2000-08-02 | 520 | 520 | 510 | 512 | 3,000 | 1,280 |
| 2000-07-31 | 520 | 520 | 511 | 511 | 3,000 | 1,277.50 |
| 2000-07-24 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 2000-07-21 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-07-17 | 520 | 520 | 520 | 520 | 6,000 | 1,300 |
| 2000-07-11 | 554 | 554 | 550 | 550 | 2,000 | 1,375 |
| 2000-07-10 | 550 | 560 | 550 | 560 | 2,000 | 1,400 |
| 2000-07-05 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-06-26 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-06-20 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2000-06-19 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-06-15 | 515 | 515 | 515 | 515 | 4,000 | 1,287.50 |
| 2000-06-13 | 510 | 510 | 505 | 505 | 2,000 | 1,262.50 |
| 2000-06-12 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-06-09 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-06-08 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-06-07 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2000-06-05 | 500 | 510 | 500 | 510 | 2,000 | 1,275 |
| 2000-06-02 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 2000-05-24 | 520 | 520 | 500 | 500 | 5,000 | 1,250 |
| 2000-05-17 | 510 | 510 | 501 | 510 | 3,000 | 1,275 |
| 2000-05-15 | 509 | 511 | 509 | 510 | 7,000 | 1,275 |
| 2000-05-12 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-05-10 | 510 | 510 | 509 | 509 | 2,000 | 1,272.50 |
| 2000-05-08 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-05-02 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-05-01 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-04-26 | 500 | 510 | 500 | 510 | 2,000 | 1,275 |
| 2000-04-24 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-04-19 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2000-04-18 | 515 | 520 | 515 | 520 | 2,000 | 1,300 |
| 2000-04-17 | 510 | 515 | 510 | 515 | 3,000 | 1,287.50 |
| 2000-04-12 | 519 | 519 | 519 | 519 | 1,000 | 1,297.50 |
| 2000-04-11 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-04-06 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2000-04-05 | 505 | 505 | 500 | 500 | 2,000 | 1,250 |
| 2000-03-27 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-03-17 | 530 | 530 | 500 | 500 | 4,000 | 1,250 |
| 2000-03-15 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 2000-03-14 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2000-03-10 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 2000-03-07 | 535 | 535 | 530 | 530 | 3,000 | 1,325 |
| 2000-03-01 | 530 | 531 | 530 | 530 | 33,000 | 1,325 |
| 2000-02-25 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-02-22 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-02-18 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2000-02-16 | 520 | 530 | 520 | 530 | 5,000 | 1,325 |
| 2000-02-15 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 2000-02-08 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-02-07 | 515 | 521 | 513 | 521 | 3,000 | 1,302.50 |
| 2000-02-03 | 515 | 515 | 510 | 515 | 8,000 | 1,287.50 |
| 2000-02-02 | 515 | 515 | 515 | 515 | 4,000 | 1,287.50 |
| 2000-02-01 | 516 | 516 | 516 | 516 | 5,000 | 1,290 |
| 2000-01-31 | 516 | 516 | 516 | 516 | 5,000 | 1,290 |
| 2000-01-28 | 516 | 516 | 516 | 516 | 5,000 | 1,290 |
| 2000-01-27 | 516 | 516 | 516 | 516 | 5,000 | 1,290 |
| 2000-01-25 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2000-01-24 | 520 | 520 | 515 | 515 | 2,000 | 1,287.50 |
| 2000-01-20 | 532 | 532 | 520 | 520 | 5,000 | 1,300 |
| 2000-01-19 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2000-01-17 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2000-01-13 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2000-01-12 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2000-01-11 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-01-06 | 526 | 526 | 520 | 520 | 2,000 | 1,300 |
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
