9950 (株)ハチバン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 515 | 515 | 512 | 515 | 5,000 | 1,287.50 |
| 2002-12-19 | 516 | 516 | 515 | 515 | 2,000 | 1,287.50 |
| 2002-12-18 | 520 | 520 | 515 | 515 | 3,000 | 1,287.50 |
| 2002-12-16 | 515 | 520 | 515 | 520 | 3,000 | 1,300 |
| 2002-12-13 | 512 | 512 | 512 | 512 | 1,000 | 1,280 |
| 2002-12-12 | 515 | 515 | 512 | 512 | 5,000 | 1,280 |
| 2002-12-10 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-12-09 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-12-06 | 515 | 520 | 515 | 520 | 3,000 | 1,300 |
| 2002-12-05 | 512 | 520 | 512 | 520 | 2,000 | 1,300 |
| 2002-12-04 | 515 | 515 | 511 | 511 | 2,000 | 1,277.50 |
| 2002-11-29 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-11-28 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-11-25 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2002-11-22 | 508 | 508 | 508 | 508 | 1,000 | 1,270 |
| 2002-11-19 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2002-11-18 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-11-11 | 520 | 520 | 510 | 520 | 6,000 | 1,300 |
| 2002-11-05 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-11-01 | 520 | 520 | 510 | 510 | 2,000 | 1,275 |
| 2002-10-30 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-10-29 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-10-24 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-10-23 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 2002-10-16 | 523 | 523 | 523 | 523 | 3,000 | 1,307.50 |
| 2002-10-11 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-10-09 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-10-07 | 513 | 513 | 513 | 513 | 1,000 | 1,282.50 |
| 2002-10-04 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-10-03 | 519 | 519 | 516 | 516 | 2,000 | 1,290 |
| 2002-10-01 | 520 | 520 | 516 | 516 | 2,000 | 1,290 |
| 2002-09-30 | 521 | 521 | 520 | 520 | 2,000 | 1,300 |
| 2002-09-26 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2002-09-25 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2002-09-24 | 526 | 526 | 525 | 525 | 4,000 | 1,312.50 |
| 2002-09-20 | 526 | 526 | 526 | 526 | 2,000 | 1,315 |
| 2002-09-19 | 525 | 526 | 525 | 526 | 2,000 | 1,315 |
| 2002-09-18 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-09-17 | 540 | 545 | 540 | 545 | 7,000 | 1,362.50 |
| 2002-09-13 | 550 | 554 | 550 | 554 | 3,000 | 1,385 |
| 2002-09-12 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-09-11 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-09-10 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 2002-09-09 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-09-05 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-09-04 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-09-02 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-08-29 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2002-08-28 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-08-26 | 548 | 548 | 548 | 548 | 2,000 | 1,370 |
| 2002-08-22 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2002-08-21 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-08-15 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-08-14 | 547 | 547 | 545 | 545 | 2,000 | 1,362.50 |
| 2002-08-09 | 548 | 548 | 545 | 545 | 2,000 | 1,362.50 |
| 2002-08-07 | 545 | 545 | 540 | 540 | 3,000 | 1,350 |
| 2002-08-06 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-08-05 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-07-31 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-07-30 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-07-16 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-07-15 | 548 | 548 | 532 | 540 | 8,000 | 1,350 |
| 2002-07-12 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 2002-07-11 | 535 | 535 | 533 | 533 | 2,000 | 1,332.50 |
| 2002-07-10 | 533 | 533 | 533 | 533 | 3,000 | 1,332.50 |
| 2002-07-09 | 533 | 533 | 533 | 533 | 3,000 | 1,332.50 |
| 2002-07-08 | 540 | 540 | 531 | 540 | 4,000 | 1,350 |
| 2002-07-05 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-07-04 | 539 | 540 | 539 | 540 | 2,000 | 1,350 |
| 2002-07-02 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-07-01 | 525 | 525 | 525 | 525 | 2,000 | 1,312.50 |
| 2002-06-28 | 530 | 530 | 525 | 525 | 2,000 | 1,312.50 |
| 2002-06-26 | 526 | 530 | 526 | 530 | 2,000 | 1,325 |
| 2002-06-25 | 528 | 528 | 528 | 528 | 1,000 | 1,320 |
| 2002-06-19 | 530 | 530 | 528 | 528 | 2,000 | 1,320 |
| 2002-06-18 | 535 | 535 | 530 | 530 | 3,000 | 1,325 |
| 2002-06-17 | 535 | 535 | 535 | 535 | 5,000 | 1,337.50 |
| 2002-06-14 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-06-13 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-06-10 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2002-06-03 | 530 | 540 | 530 | 540 | 3,000 | 1,350 |
| 2002-05-30 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 2002-05-28 | 527 | 530 | 527 | 530 | 2,000 | 1,325 |
| 2002-05-27 | 525 | 530 | 525 | 530 | 4,000 | 1,325 |
| 2002-05-24 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-05-23 | 535 | 535 | 530 | 535 | 7,000 | 1,337.50 |
| 2002-05-21 | 539 | 539 | 533 | 533 | 6,000 | 1,332.50 |
| 2002-05-16 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2002-05-15 | 545 | 555 | 545 | 555 | 6,000 | 1,387.50 |
| 2002-05-13 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2002-05-09 | 545 | 545 | 540 | 540 | 2,000 | 1,350 |
| 2002-05-07 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2002-05-02 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-04-30 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-04-24 | 545 | 548 | 545 | 548 | 2,000 | 1,370 |
| 2002-04-22 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 2002-04-18 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 2002-04-15 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 2002-04-12 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-04-11 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-04-10 | 531 | 531 | 530 | 530 | 2,000 | 1,325 |
| 2002-04-05 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2002-04-02 | 538 | 538 | 530 | 530 | 2,000 | 1,325 |
| 2002-03-29 | 526 | 526 | 526 | 526 | 1,000 | 1,315 |
| 2002-03-25 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2002-03-22 | 560 | 560 | 545 | 545 | 3,000 | 1,362.50 |
| 2002-03-20 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 2002-03-19 | 537 | 537 | 535 | 535 | 4,000 | 1,337.50 |
| 2002-03-15 | 547 | 547 | 530 | 535 | 4,000 | 1,337.50 |
| 2002-03-14 | 565 | 565 | 565 | 565 | 3,000 | 1,412.50 |
| 2002-03-13 | 560 | 585 | 560 | 561 | 4,000 | 1,402.50 |
| 2002-03-11 | 555 | 555 | 550 | 555 | 3,000 | 1,387.50 |
| 2002-03-07 | 543 | 543 | 543 | 543 | 1,000 | 1,357.50 |
| 2002-03-06 | 540 | 555 | 540 | 555 | 6,000 | 1,387.50 |
| 2002-03-05 | 539 | 540 | 539 | 540 | 2,000 | 1,350 |
| 2002-03-04 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-03-01 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-02-27 | 535 | 535 | 527 | 527 | 2,000 | 1,317.50 |
| 2002-02-25 | 534 | 534 | 534 | 534 | 2,000 | 1,335 |
| 2002-02-20 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 2002-02-19 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 2002-02-15 | 518 | 520 | 518 | 520 | 4,000 | 1,300 |
| 2002-02-12 | 516 | 520 | 516 | 516 | 5,000 | 1,290 |
| 2002-02-08 | 519 | 519 | 519 | 519 | 2,000 | 1,297.50 |
| 2002-02-07 | 516 | 516 | 516 | 516 | 2,000 | 1,290 |
| 2002-02-06 | 519 | 519 | 519 | 519 | 1,000 | 1,297.50 |
| 2002-02-05 | 518 | 519 | 518 | 519 | 3,000 | 1,297.50 |
| 2002-02-01 | 516 | 520 | 516 | 520 | 3,000 | 1,300 |
| 2002-01-31 | 519 | 519 | 519 | 519 | 1,000 | 1,297.50 |
| 2002-01-30 | 517 | 517 | 516 | 516 | 3,000 | 1,290 |
| 2002-01-29 | 519 | 519 | 519 | 519 | 1,000 | 1,297.50 |
| 2002-01-28 | 519 | 519 | 519 | 519 | 1,000 | 1,297.50 |
| 2002-01-22 | 516 | 516 | 516 | 516 | 2,000 | 1,290 |
| 2002-01-21 | 520 | 520 | 516 | 516 | 3,000 | 1,290 |
| 2002-01-18 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 2002-01-17 | 521 | 521 | 520 | 520 | 3,000 | 1,300 |
| 2002-01-16 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 2002-01-15 | 523 | 529 | 523 | 529 | 3,000 | 1,322.50 |
| 2002-01-11 | 523 | 523 | 523 | 523 | 1,000 | 1,307.50 |
| 2002-01-10 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2002-01-08 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2002-01-07 | 520 | 520 | 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
