9950 (株)ハチバン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2001-12-21 | 515 | 515 | 512 | 512 | 2,000 | 1,280 |
| 2001-12-20 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 2001-12-18 | 525 | 525 | 516 | 516 | 2,000 | 1,290 |
| 2001-12-17 | 517 | 525 | 517 | 525 | 2,000 | 1,312.50 |
| 2001-12-13 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 2001-12-12 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 2001-12-11 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 2001-12-05 | 525 | 525 | 516 | 516 | 4,000 | 1,290 |
| 2001-12-04 | 517 | 517 | 517 | 517 | 2,000 | 1,292.50 |
| 2001-12-03 | 517 | 518 | 517 | 517 | 4,000 | 1,292.50 |
| 2001-11-30 | 520 | 520 | 517 | 517 | 5,000 | 1,292.50 |
| 2001-11-29 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-11-28 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2001-11-27 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-11-26 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-11-22 | 531 | 531 | 530 | 530 | 3,000 | 1,325 |
| 2001-11-19 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 2001-11-16 | 520 | 547 | 520 | 547 | 2,000 | 1,367.50 |
| 2001-11-15 | 521 | 521 | 521 | 521 | 4,000 | 1,302.50 |
| 2001-11-12 | 513 | 513 | 513 | 513 | 1,000 | 1,282.50 |
| 2001-11-09 | 513 | 513 | 513 | 513 | 3,000 | 1,282.50 |
| 2001-11-06 | 513 | 513 | 513 | 513 | 2,000 | 1,282.50 |
| 2001-10-31 | 515 | 520 | 515 | 520 | 4,000 | 1,300 |
| 2001-10-30 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2001-10-29 | 518 | 518 | 517 | 517 | 3,000 | 1,292.50 |
| 2001-10-26 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2001-10-25 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2001-10-19 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2001-10-18 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2001-10-17 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2001-10-16 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2001-10-15 | 519 | 525 | 519 | 525 | 4,000 | 1,312.50 |
| 2001-10-11 | 509 | 510 | 509 | 510 | 2,000 | 1,275 |
| 2001-10-03 | 504 | 504 | 502 | 502 | 3,000 | 1,255 |
| 2001-10-01 | 525 | 525 | 503 | 503 | 5,000 | 1,257.50 |
| 2001-09-28 | 520 | 525 | 520 | 525 | 2,000 | 1,312.50 |
| 2001-09-21 | 521 | 521 | 521 | 521 | 1,000 | 1,302.50 |
| 2001-09-17 | 538 | 538 | 520 | 520 | 4,000 | 1,300 |
| 2001-09-14 | 535 | 550 | 535 | 550 | 5,000 | 1,375 |
| 2001-09-13 | 525 | 525 | 525 | 525 | 2,000 | 1,312.50 |
| 2001-09-12 | 543 | 544 | 525 | 525 | 7,000 | 1,312.50 |
| 2001-09-10 | 544 | 544 | 544 | 544 | 1,000 | 1,360 |
| 2001-09-07 | 540 | 544 | 540 | 544 | 2,000 | 1,360 |
| 2001-09-06 | 542 | 542 | 542 | 542 | 2,000 | 1,355 |
| 2001-09-05 | 542 | 542 | 542 | 542 | 1,000 | 1,355 |
| 2001-09-04 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2001-08-30 | 546 | 546 | 546 | 546 | 1,000 | 1,365 |
| 2001-08-29 | 540 | 546 | 540 | 546 | 3,000 | 1,365 |
| 2001-08-27 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-08-23 | 530 | 530 | 523 | 523 | 2,000 | 1,307.50 |
| 2001-08-22 | 530 | 534 | 530 | 534 | 3,000 | 1,335 |
| 2001-08-17 | 521 | 521 | 521 | 521 | 1,000 | 1,302.50 |
| 2001-08-16 | 538 | 539 | 538 | 539 | 2,000 | 1,347.50 |
| 2001-08-15 | 526 | 530 | 526 | 530 | 6,000 | 1,325 |
| 2001-08-13 | 520 | 520 | 520 | 520 | 5,000 | 1,300 |
| 2001-08-10 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 2001-08-08 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2001-08-07 | 520 | 523 | 520 | 520 | 5,000 | 1,300 |
| 2001-08-06 | 519 | 520 | 519 | 520 | 4,000 | 1,300 |
| 2001-08-03 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2001-08-02 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2001-08-01 | 517 | 520 | 516 | 516 | 3,000 | 1,290 |
| 2001-07-31 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2001-07-30 | 520 | 520 | 510 | 510 | 5,000 | 1,275 |
| 2001-07-27 | 512 | 519 | 512 | 519 | 2,000 | 1,297.50 |
| 2001-07-26 | 545 | 545 | 501 | 501 | 15,000 | 1,252.50 |
| 2001-07-23 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2001-07-19 | 545 | 545 | 545 | 545 | 2,000 | 1,362.50 |
| 2001-07-18 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2001-07-17 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2001-07-13 | 540 | 540 | 520 | 520 | 5,000 | 1,300 |
| 2001-07-05 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2001-06-29 | 530 | 530 | 520 | 520 | 5,000 | 1,300 |
| 2001-06-28 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-06-22 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2001-06-21 | 523 | 523 | 523 | 523 | 2,000 | 1,307.50 |
| 2001-06-20 | 540 | 540 | 530 | 530 | 5,000 | 1,325 |
| 2001-06-15 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2001-06-14 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-06-12 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-06-05 | 540 | 540 | 520 | 520 | 4,000 | 1,300 |
| 2001-05-22 | 520 | 520 | 510 | 510 | 4,000 | 1,275 |
| 2001-05-21 | 550 | 550 | 530 | 530 | 3,000 | 1,325 |
| 2001-05-18 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2001-05-17 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2001-05-16 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 2001-05-15 | 535 | 545 | 535 | 545 | 4,000 | 1,362.50 |
| 2001-05-14 | 529 | 540 | 529 | 540 | 2,000 | 1,350 |
| 2001-05-11 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2001-05-08 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2001-05-07 | 518 | 518 | 518 | 518 | 1,000 | 1,295 |
| 2001-04-27 | 511 | 511 | 510 | 510 | 2,000 | 1,275 |
| 2001-04-24 | 518 | 518 | 518 | 518 | 1,000 | 1,295 |
| 2001-04-23 | 515 | 515 | 510 | 510 | 2,000 | 1,275 |
| 2001-04-18 | 504 | 505 | 503 | 503 | 6,000 | 1,257.50 |
| 2001-04-17 | 510 | 510 | 504 | 504 | 5,000 | 1,260 |
| 2001-04-16 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2001-04-13 | 515 | 519 | 510 | 519 | 4,000 | 1,297.50 |
| 2001-04-11 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2001-04-09 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2001-04-05 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2001-04-02 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2001-03-26 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2001-03-23 | 506 | 507 | 506 | 507 | 2,000 | 1,267.50 |
| 2001-03-22 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2001-03-21 | 529 | 529 | 500 | 500 | 2,000 | 1,250 |
| 2001-03-19 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2001-03-16 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2001-03-15 | 530 | 540 | 530 | 540 | 5,000 | 1,350 |
| 2001-03-14 | 539 | 539 | 539 | 539 | 1,000 | 1,347.50 |
| 2001-03-13 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2001-03-12 | 546 | 546 | 546 | 546 | 1,000 | 1,365 |
| 2001-03-09 | 548 | 549 | 548 | 549 | 2,000 | 1,372.50 |
| 2001-03-08 | 550 | 550 | 549 | 549 | 3,000 | 1,372.50 |
| 2001-03-07 | 548 | 549 | 548 | 549 | 2,000 | 1,372.50 |
| 2001-03-06 | 545 | 545 | 542 | 542 | 2,000 | 1,355 |
| 2001-03-05 | 542 | 542 | 542 | 542 | 5,000 | 1,355 |
| 2001-03-02 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2001-02-28 | 539 | 540 | 539 | 540 | 2,000 | 1,350 |
| 2001-02-26 | 523 | 525 | 523 | 525 | 2,000 | 1,312.50 |
| 2001-02-23 | 523 | 523 | 523 | 523 | 1,000 | 1,307.50 |
| 2001-02-22 | 520 | 524 | 510 | 524 | 7,000 | 1,310 |
| 2001-02-19 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2001-02-16 | 521 | 521 | 521 | 521 | 1,000 | 1,302.50 |
| 2001-02-15 | 510 | 511 | 510 | 511 | 6,000 | 1,277.50 |
| 2001-02-14 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2001-01-31 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2001-01-30 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2001-01-29 | 510 | 510 | 507 | 507 | 2,000 | 1,267.50 |
| 2001-01-23 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2001-01-22 | 515 | 515 | 505 | 505 | 3,000 | 1,262.50 |
| 2001-01-15 | 505 | 505 | 505 | 505 | 5,000 | 1,262.50 |
| 2001-01-12 | 502 | 502 | 502 | 502 | 2,000 | 1,255 |
| 2001-01-11 | 509 | 509 | 509 | 509 | 1,000 | 1,272.50 |
| 2001-01-09 | 509 | 509 | 509 | 509 | 1,000 | 1,272.50 |
| 2001-01-05 | 504 | 510 | 504 | 510 | 5,000 | 1,275 |
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
