9950 (株)ハチバン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 652 | 678 | 652 | 678 | 2,000 | 1,695 |
| 2004-12-20 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 2004-12-17 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 2004-12-16 | 670 | 680 | 670 | 680 | 3,000 | 1,700 |
| 2004-12-15 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2004-12-13 | 631 | 650 | 631 | 650 | 2,000 | 1,625 |
| 2004-12-08 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2004-12-07 | 655 | 655 | 655 | 655 | 1,000 | 1,637.50 |
| 2004-12-02 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-12-01 | 660 | 660 | 650 | 650 | 2,000 | 1,625 |
| 2004-11-29 | 658 | 658 | 658 | 658 | 1,000 | 1,645 |
| 2004-11-17 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2004-11-16 | 650 | 680 | 650 | 680 | 4,000 | 1,700 |
| 2004-11-15 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-11-12 | 648 | 648 | 641 | 641 | 2,000 | 1,602.50 |
| 2004-11-05 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-11-01 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2004-10-28 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2004-10-26 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2004-10-25 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-10-22 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2004-10-21 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-10-19 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-10-15 | 661 | 661 | 661 | 661 | 2,000 | 1,652.50 |
| 2004-09-29 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-09-24 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2004-09-22 | 669 | 670 | 669 | 670 | 2,000 | 1,675 |
| 2004-09-21 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2004-09-17 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 2004-09-15 | 661 | 661 | 661 | 661 | 1,000 | 1,652.50 |
| 2004-09-14 | 680 | 680 | 660 | 660 | 4,000 | 1,650 |
| 2004-09-13 | 680 | 695 | 680 | 690 | 6,000 | 1,725 |
| 2004-09-10 | 679 | 679 | 679 | 679 | 2,000 | 1,697.50 |
| 2004-09-09 | 678 | 679 | 678 | 679 | 3,000 | 1,697.50 |
| 2004-09-08 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2004-09-07 | 667 | 670 | 667 | 670 | 2,000 | 1,675 |
| 2004-09-06 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 2004-09-03 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 2004-09-02 | 670 | 680 | 670 | 680 | 2,000 | 1,700 |
| 2004-09-01 | 669 | 669 | 669 | 669 | 1,000 | 1,672.50 |
| 2004-08-25 | 660 | 660 | 651 | 651 | 2,000 | 1,627.50 |
| 2004-08-24 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 2004-08-23 | 668 | 670 | 668 | 670 | 2,000 | 1,675 |
| 2004-08-20 | 668 | 668 | 668 | 668 | 1,000 | 1,670 |
| 2004-08-18 | 674 | 674 | 674 | 674 | 2,000 | 1,685 |
| 2004-08-17 | 678 | 678 | 678 | 678 | 6,000 | 1,695 |
| 2004-08-11 | 632 | 632 | 630 | 630 | 2,000 | 1,575 |
| 2004-08-09 | 622 | 622 | 622 | 622 | 1,000 | 1,555 |
| 2004-08-06 | 621 | 621 | 621 | 621 | 5,000 | 1,552.50 |
| 2004-08-05 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-08-04 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-08-03 | 645 | 645 | 625 | 625 | 2,000 | 1,562.50 |
| 2004-08-02 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 2004-07-30 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2004-07-29 | 647 | 648 | 647 | 648 | 2,000 | 1,620 |
| 2004-07-27 | 640 | 640 | 632 | 632 | 2,000 | 1,580 |
| 2004-07-26 | 631 | 631 | 631 | 631 | 2,000 | 1,577.50 |
| 2004-07-23 | 640 | 640 | 626 | 626 | 2,000 | 1,565 |
| 2004-07-20 | 648 | 650 | 648 | 650 | 2,000 | 1,625 |
| 2004-07-12 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2004-07-08 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2004-07-06 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2004-07-05 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2004-07-02 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2004-07-01 | 641 | 641 | 641 | 641 | 1,000 | 1,602.50 |
| 2004-06-28 | 623 | 624 | 623 | 624 | 2,000 | 1,560 |
| 2004-06-25 | 624 | 624 | 623 | 623 | 2,000 | 1,557.50 |
| 2004-06-24 | 622 | 622 | 622 | 622 | 1,000 | 1,555 |
| 2004-06-15 | 645 | 645 | 645 | 645 | 4,000 | 1,612.50 |
| 2004-06-11 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2004-06-10 | 615 | 620 | 615 | 620 | 2,000 | 1,550 |
| 2004-06-08 | 609 | 609 | 609 | 609 | 1,000 | 1,522.50 |
| 2004-06-07 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2004-06-02 | 610 | 610 | 605 | 605 | 2,000 | 1,512.50 |
| 2004-06-01 | 620 | 620 | 610 | 610 | 3,000 | 1,525 |
| 2004-05-31 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2004-05-27 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2004-05-21 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2004-05-18 | 609 | 609 | 609 | 609 | 1,000 | 1,522.50 |
| 2004-05-17 | 609 | 609 | 609 | 609 | 1,000 | 1,522.50 |
| 2004-05-14 | 615 | 615 | 609 | 609 | 3,000 | 1,522.50 |
| 2004-05-13 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2004-05-11 | 600 | 600 | 599 | 599 | 3,000 | 1,497.50 |
| 2004-05-10 | 610 | 610 | 602 | 602 | 2,000 | 1,505 |
| 2004-05-07 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2004-04-27 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 2004-04-26 | 609 | 609 | 609 | 609 | 1,000 | 1,522.50 |
| 2004-04-22 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2004-04-21 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2004-04-20 | 604 | 604 | 600 | 600 | 2,000 | 1,500 |
| 2004-04-16 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2004-04-15 | 601 | 605 | 601 | 605 | 3,000 | 1,512.50 |
| 2004-04-13 | 597 | 597 | 597 | 597 | 1,000 | 1,492.50 |
| 2004-04-12 | 596 | 596 | 596 | 596 | 1,000 | 1,490 |
| 2004-04-09 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2004-04-07 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2004-04-06 | 607 | 607 | 600 | 600 | 2,000 | 1,500 |
| 2004-04-05 | 607 | 607 | 607 | 607 | 1,000 | 1,517.50 |
| 2004-04-02 | 608 | 608 | 608 | 608 | 1,000 | 1,520 |
| 2004-03-24 | 648 | 648 | 648 | 648 | 1,000 | 1,620 |
| 2004-03-23 | 648 | 648 | 648 | 648 | 1,000 | 1,620 |
| 2004-03-19 | 640 | 648 | 640 | 648 | 2,000 | 1,620 |
| 2004-03-18 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2004-03-17 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2004-03-16 | 648 | 648 | 640 | 648 | 3,000 | 1,620 |
| 2004-03-15 | 646 | 660 | 646 | 660 | 4,000 | 1,650 |
| 2004-03-12 | 646 | 646 | 646 | 646 | 1,000 | 1,615 |
| 2004-03-10 | 642 | 645 | 642 | 645 | 2,000 | 1,612.50 |
| 2004-03-09 | 641 | 641 | 641 | 641 | 1,000 | 1,602.50 |
| 2004-03-05 | 640 | 640 | 635 | 640 | 3,000 | 1,600 |
| 2004-03-04 | 639 | 640 | 639 | 640 | 2,000 | 1,600 |
| 2004-03-03 | 638 | 638 | 638 | 638 | 1,000 | 1,595 |
| 2004-03-02 | 632 | 632 | 632 | 632 | 2,000 | 1,580 |
| 2004-03-01 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 2004-02-27 | 632 | 632 | 632 | 632 | 1,000 | 1,580 |
| 2004-02-26 | 639 | 639 | 632 | 632 | 3,000 | 1,580 |
| 2004-02-25 | 640 | 640 | 639 | 639 | 2,000 | 1,597.50 |
| 2004-02-23 | 630 | 640 | 630 | 640 | 2,000 | 1,600 |
| 2004-02-20 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2004-02-18 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2004-02-16 | 627 | 627 | 627 | 627 | 3,000 | 1,567.50 |
| 2004-02-12 | 604 | 605 | 604 | 605 | 2,000 | 1,512.50 |
| 2004-01-26 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 2004-01-22 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2004-01-21 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2004-01-20 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 2004-01-16 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2004-01-15 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2004-01-13 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2004-01-09 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2004-01-08 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2004-01-07 | 594 | 594 | 588 | 588 | 2,000 | 1,470 |
| 2004-01-06 | 594 | 595 | 594 | 595 | 2,000 | 1,487.50 |
| 2004-01-05 | 594 | 594 | 594 | 594 | 3,000 | 1,485 |
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
