9950 (株)ハチバン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2005-12-29 | 343 | 343 | 342 | 343 | 12,000 | 1,715 |
| 2005-12-28 | 343 | 343 | 342 | 342 | 8,000 | 1,710 |
| 2005-12-27 | 342 | 343 | 341 | 342 | 6,000 | 1,710 |
| 2005-12-26 | 343 | 343 | 342 | 342 | 11,000 | 1,710 |
| 2005-12-22 | 342 | 343 | 340 | 340 | 20,000 | 1,700 |
| 2005-12-21 | 345 | 345 | 342 | 342 | 18,000 | 1,710 |
| 2005-12-20 | 342 | 344 | 342 | 343 | 8,000 | 1,715 |
| 2005-12-19 | 343 | 343 | 341 | 341 | 11,000 | 1,705 |
| 2005-12-16 | 343 | 344 | 342 | 343 | 17,000 | 1,715 |
| 2005-12-15 | 342 | 342 | 342 | 342 | 6,000 | 1,710 |
| 2005-12-14 | 344 | 344 | 341 | 341 | 15,000 | 1,705 |
| 2005-12-13 | 343 | 343 | 341 | 341 | 11,000 | 1,705 |
| 2005-12-12 | 341 | 343 | 341 | 342 | 8,000 | 1,710 |
| 2005-12-09 | 338 | 341 | 338 | 341 | 9,000 | 1,705 |
| 2005-12-08 | 340 | 342 | 338 | 338 | 9,000 | 1,690 |
| 2005-12-07 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2005-12-06 | 338 | 339 | 337 | 339 | 10,000 | 1,695 |
| 2005-12-05 | 337 | 337 | 336 | 337 | 13,000 | 1,685 |
| 2005-12-02 | 336 | 337 | 335 | 335 | 7,000 | 1,675 |
| 2005-12-01 | 336 | 336 | 335 | 335 | 13,000 | 1,675 |
| 2005-11-30 | 335 | 336 | 334 | 336 | 15,000 | 1,680 |
| 2005-11-29 | 336 | 336 | 335 | 335 | 11,000 | 1,675 |
| 2005-11-28 | 336 | 337 | 335 | 337 | 7,000 | 1,685 |
| 2005-11-25 | 334 | 336 | 334 | 336 | 6,000 | 1,680 |
| 2005-11-24 | 334 | 337 | 333 | 334 | 20,000 | 1,670 |
| 2005-11-22 | 334 | 334 | 332 | 334 | 28,000 | 1,670 |
| 2005-11-21 | 336 | 336 | 333 | 334 | 16,000 | 1,670 |
| 2005-11-18 | 333 | 336 | 332 | 335 | 17,000 | 1,675 |
| 2005-11-17 | 332 | 333 | 332 | 332 | 9,000 | 1,660 |
| 2005-11-16 | 333 | 334 | 332 | 332 | 10,000 | 1,660 |
| 2005-11-15 | 334 | 335 | 333 | 333 | 14,000 | 1,665 |
| 2005-11-14 | 334 | 335 | 333 | 334 | 13,000 | 1,670 |
| 2005-11-11 | 336 | 336 | 333 | 333 | 10,000 | 1,665 |
| 2005-11-10 | 335 | 336 | 334 | 334 | 7,000 | 1,670 |
| 2005-11-09 | 335 | 336 | 334 | 336 | 13,000 | 1,680 |
| 2005-11-08 | 335 | 335 | 334 | 334 | 14,000 | 1,670 |
| 2005-11-07 | 337 | 337 | 336 | 336 | 8,000 | 1,680 |
| 2005-11-04 | 336 | 337 | 335 | 337 | 8,000 | 1,685 |
| 2005-11-02 | 334 | 336 | 334 | 336 | 8,000 | 1,680 |
| 2005-11-01 | 339 | 339 | 335 | 335 | 6,000 | 1,675 |
| 2005-10-31 | 338 | 339 | 338 | 339 | 9,000 | 1,695 |
| 2005-10-28 | 336 | 338 | 333 | 334 | 13,000 | 1,670 |
| 2005-10-26 | 338 | 338 | 334 | 334 | 5,000 | 1,670 |
| 2005-10-25 | 336 | 337 | 336 | 336 | 4,000 | 1,680 |
| 2005-10-24 | 337 | 337 | 335 | 335 | 4,000 | 1,675 |
| 2005-10-21 | 333 | 337 | 333 | 334 | 7,000 | 1,670 |
| 2005-10-20 | 334 | 335 | 333 | 335 | 8,000 | 1,675 |
| 2005-10-19 | 335 | 335 | 333 | 333 | 6,000 | 1,665 |
| 2005-10-18 | 334 | 334 | 333 | 333 | 8,000 | 1,665 |
| 2005-10-17 | 333 | 339 | 330 | 339 | 28,000 | 1,695 |
| 2005-10-14 | 332 | 335 | 332 | 333 | 10,000 | 1,665 |
| 2005-10-13 | 333 | 334 | 332 | 334 | 10,000 | 1,670 |
| 2005-10-12 | 337 | 337 | 333 | 333 | 3,000 | 1,665 |
| 2005-10-11 | 338 | 338 | 332 | 333 | 6,000 | 1,665 |
| 2005-10-07 | 331 | 333 | 331 | 333 | 2,000 | 1,665 |
| 2005-10-06 | 333 | 333 | 331 | 331 | 5,000 | 1,655 |
| 2005-10-05 | 332 | 334 | 332 | 333 | 10,000 | 1,665 |
| 2005-10-04 | 329 | 330 | 328 | 330 | 9,000 | 1,650 |
| 2005-10-03 | 333 | 333 | 329 | 329 | 3,000 | 1,645 |
| 2005-09-30 | 325 | 329 | 325 | 328 | 12,000 | 1,640 |
| 2005-09-29 | 330 | 331 | 322 | 327 | 28,000 | 1,635 |
| 2005-09-28 | 335 | 335 | 330 | 330 | 23,000 | 1,650 |
| 2005-09-27 | 336 | 336 | 333 | 334 | 33,000 | 1,670 |
| 2005-09-26 | 339 | 341 | 338 | 338 | 12,000 | 1,690 |
| 2005-09-22 | 342 | 342 | 340 | 342 | 21,000 | 1,710 |
| 2005-09-21 | 343 | 344 | 341 | 341 | 24,000 | 1,705 |
| 2005-09-20 | 344 | 344 | 341 | 343 | 23,000 | 1,715 |
| 2005-09-16 | 342 | 343 | 341 | 343 | 14,000 | 1,715 |
| 2005-09-15 | 342 | 343 | 342 | 342 | 21,000 | 1,710 |
| 2005-09-14 | 336 | 342 | 336 | 342 | 57,000 | 1,710 |
| 2005-09-13 | 348 | 350 | 347 | 350 | 71,000 | 1,750 |
| 2005-09-12 | 347 | 348 | 346 | 348 | 57,000 | 1,740 |
| 2005-09-09 | 348 | 348 | 346 | 347 | 31,000 | 1,735 |
| 2005-09-08 | 348 | 348 | 346 | 347 | 26,000 | 1,735 |
| 2005-09-07 | 348 | 348 | 346 | 347 | 29,000 | 1,735 |
| 2005-09-06 | 347 | 348 | 346 | 346 | 39,000 | 1,730 |
| 2005-09-05 | 348 | 348 | 346 | 347 | 35,000 | 1,735 |
| 2005-09-02 | 347 | 349 | 346 | 346 | 41,000 | 1,730 |
| 2005-09-01 | 345 | 347 | 343 | 347 | 87,000 | 1,735 |
| 2005-08-31 | 358 | 358 | 354 | 357 | 10,000 | 1,785 |
| 2005-08-30 | 354 | 354 | 353 | 354 | 18,000 | 1,770 |
| 2005-08-29 | 356 | 356 | 354 | 354 | 18,000 | 1,770 |
| 2005-08-26 | 355 | 360 | 354 | 355 | 32,000 | 1,775 |
| 2005-08-25 | 355 | 358 | 354 | 355 | 9,000 | 1,775 |
| 2005-08-24 | 356 | 358 | 356 | 358 | 13,000 | 1,790 |
| 2005-08-23 | 356 | 364 | 355 | 358 | 43,000 | 1,790 |
| 2005-08-22 | 361 | 364 | 360 | 361 | 10,000 | 1,805 |
| 2005-08-19 | 357 | 357 | 356 | 356 | 4,000 | 1,780 |
| 2005-08-18 | 359 | 359 | 357 | 357 | 4,000 | 1,785 |
| 2005-08-17 | 358 | 358 | 358 | 358 | 7,000 | 1,790 |
| 2005-08-16 | 359 | 361 | 357 | 357 | 8,000 | 1,785 |
| 2005-08-15 | 359 | 365 | 359 | 360 | 12,000 | 1,800 |
| 2005-08-12 | 359 | 360 | 358 | 358 | 8,000 | 1,790 |
| 2005-08-11 | 360 | 360 | 358 | 358 | 4,000 | 1,790 |
| 2005-08-10 | 359 | 360 | 356 | 360 | 10,000 | 1,800 |
| 2005-08-09 | 355 | 358 | 355 | 358 | 9,000 | 1,790 |
| 2005-08-08 | 357 | 358 | 355 | 355 | 6,000 | 1,775 |
| 2005-08-05 | 358 | 358 | 356 | 356 | 5,000 | 1,780 |
| 2005-08-04 | 356 | 358 | 353 | 358 | 12,000 | 1,790 |
| 2005-08-03 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
| 2005-08-02 | 352 | 355 | 352 | 355 | 5,000 | 1,775 |
| 2005-08-01 | 356 | 356 | 353 | 353 | 9,000 | 1,765 |
| 2005-07-29 | 355 | 356 | 353 | 353 | 5,000 | 1,765 |
| 2005-07-28 | 356 | 356 | 353 | 353 | 7,000 | 1,765 |
| 2005-07-27 | 356 | 356 | 352 | 352 | 6,000 | 1,760 |
| 2005-07-26 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2005-07-25 | 353 | 356 | 353 | 356 | 2,000 | 1,780 |
| 2005-07-22 | 357 | 357 | 352 | 352 | 6,000 | 1,760 |
| 2005-07-21 | 355 | 355 | 353 | 353 | 5,000 | 1,765 |
| 2005-07-20 | 355 | 355 | 355 | 355 | 6,000 | 1,775 |
| 2005-07-19 | 357 | 357 | 355 | 357 | 4,000 | 1,785 |
| 2005-07-15 | 353 | 355 | 352 | 355 | 11,000 | 1,775 |
| 2005-07-14 | 355 | 355 | 351 | 351 | 7,000 | 1,755 |
| 2005-07-13 | 355 | 355 | 351 | 355 | 7,000 | 1,775 |
| 2005-07-12 | 352 | 354 | 352 | 353 | 9,000 | 1,765 |
| 2005-07-11 | 353 | 353 | 350 | 353 | 8,000 | 1,765 |
| 2005-07-08 | 351 | 352 | 347 | 352 | 4,000 | 1,760 |
| 2005-07-07 | 348 | 351 | 348 | 350 | 6,000 | 1,750 |
| 2005-07-06 | 350 | 351 | 350 | 350 | 9,000 | 1,750 |
| 2005-07-05 | 351 | 352 | 350 | 352 | 5,000 | 1,760 |
| 2005-07-04 | 351 | 351 | 350 | 350 | 2,000 | 1,750 |
| 2005-07-01 | 343 | 350 | 343 | 350 | 6,000 | 1,750 |
| 2005-06-30 | 347 | 347 | 345 | 345 | 3,000 | 1,725 |
| 2005-06-29 | 349 | 349 | 343 | 347 | 7,000 | 1,735 |
| 2005-06-28 | 343 | 347 | 342 | 347 | 4,000 | 1,735 |
| 2005-06-27 | 346 | 346 | 343 | 343 | 6,000 | 1,715 |
| 2005-06-24 | 346 | 346 | 345 | 345 | 6,000 | 1,725 |
| 2005-06-23 | 347 | 348 | 346 | 346 | 3,000 | 1,730 |
| 2005-06-22 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2005-06-21 | 348 | 348 | 343 | 343 | 9,000 | 1,715 |
| 2005-06-20 | 342 | 345 | 342 | 345 | 2,000 | 1,725 |
| 2005-06-17 | 341 | 342 | 341 | 341 | 5,000 | 1,705 |
| 2005-06-16 | 348 | 350 | 341 | 341 | 7,000 | 1,705 |
| 2005-06-15 | 344 | 346 | 344 | 346 | 5,000 | 1,730 |
| 2005-06-14 | 340 | 341 | 340 | 340 | 9,000 | 1,700 |
| 2005-06-13 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2005-06-10 | 341 | 344 | 340 | 340 | 5,000 | 1,700 |
| 2005-06-09 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2005-06-08 | 342 | 342 | 340 | 340 | 7,000 | 1,700 |
| 2005-06-07 | 341 | 344 | 341 | 344 | 7,000 | 1,720 |
| 2005-06-06 | 342 | 346 | 342 | 346 | 3,000 | 1,730 |
| 2005-06-02 | 343 | 348 | 343 | 348 | 7,000 | 1,740 |
| 2005-06-01 | 341 | 341 | 338 | 338 | 15,000 | 1,690 |
| 2005-05-31 | 341 | 345 | 340 | 345 | 11,000 | 1,725 |
| 2005-05-30 | 341 | 344 | 340 | 340 | 8,000 | 1,700 |
| 2005-05-27 | 342 | 342 | 340 | 341 | 4,000 | 1,705 |
| 2005-05-26 | 341 | 344 | 341 | 341 | 10,000 | 1,705 |
| 2005-05-25 | 344 | 346 | 341 | 341 | 7,000 | 1,705 |
| 2005-05-24 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2005-05-23 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 2005-05-20 | 345 | 345 | 341 | 342 | 5,000 | 1,710 |
| 2005-05-19 | 345 | 347 | 341 | 342 | 6,000 | 1,710 |
| 2005-05-18 | 340 | 345 | 340 | 341 | 7,000 | 1,705 |
| 2005-05-17 | 346 | 348 | 345 | 345 | 8,000 | 1,725 |
| 2005-05-16 | 350 | 350 | 341 | 345 | 28,000 | 1,725 |
| 2005-05-13 | 354 | 355 | 350 | 350 | 18,000 | 1,750 |
| 2005-05-12 | 354 | 355 | 353 | 353 | 16,000 | 1,765 |
| 2005-05-11 | 357 | 357 | 355 | 355 | 4,000 | 1,775 |
| 2005-05-10 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2005-05-09 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2005-05-06 | 353 | 360 | 353 | 355 | 5,000 | 1,775 |
| 2005-05-02 | 360 | 360 | 353 | 353 | 3,000 | 1,765 |
| 2005-04-28 | 357 | 357 | 353 | 353 | 3,000 | 1,765 |
| 2005-04-27 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2005-04-26 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2005-04-25 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2005-04-22 | 358 | 358 | 355 | 355 | 4,000 | 1,775 |
| 2005-04-21 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-04-20 | 362 | 362 | 355 | 355 | 8,000 | 1,775 |
| 2005-04-18 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2005-04-15 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2005-04-13 | 355 | 364 | 355 | 355 | 5,000 | 1,775 |
| 2005-04-12 | 365 | 366 | 360 | 364 | 5,000 | 1,820 |
| 2005-04-11 | 361 | 367 | 355 | 367 | 9,000 | 1,835 |
| 2005-04-08 | 356 | 356 | 355 | 355 | 2,000 | 1,775 |
| 2005-04-07 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2005-04-06 | 355 | 359 | 355 | 359 | 4,000 | 1,795 |
| 2005-04-05 | 355 | 357 | 350 | 357 | 6,000 | 1,785 |
| 2005-04-04 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 2005-04-01 | 359 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2005-03-31 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2005-03-30 | 359 | 359 | 356 | 359 | 8,000 | 1,795 |
| 2005-03-29 | 359 | 359 | 358 | 358 | 7,000 | 1,790 |
| 2005-03-28 | 360 | 360 | 359 | 359 | 8,000 | 1,795 |
| 2005-03-25 | 361 | 362 | 360 | 360 | 8,000 | 1,800 |
| 2005-03-24 | 363 | 365 | 362 | 362 | 12,000 | 1,810 |
| 2005-03-23 | 368 | 368 | 360 | 363 | 8,000 | 1,815 |
| 2005-03-22 | 369 | 369 | 360 | 368 | 17,000 | 1,840 |
| 2005-03-18 | 374 | 374 | 369 | 369 | 23,000 | 1,845 |
| 2005-03-17 | 372 | 375 | 371 | 372 | 16,000 | 1,860 |
| 2005-03-16 | 366 | 378 | 366 | 371 | 36,000 | 1,855 |
| 2005-03-15 | 352 | 369 | 348 | 366 | 27,000 | 1,830 |
| 2005-03-14 | 716 | 720 | 714 | 718 | 33,000 | 1,795 |
| 2005-03-11 | 712 | 715 | 710 | 711 | 22,000 | 1,777.50 |
| 2005-03-10 | 711 | 713 | 710 | 711 | 19,000 | 1,777.50 |
| 2005-03-09 | 718 | 718 | 710 | 713 | 21,000 | 1,782.50 |
| 2005-03-08 | 718 | 718 | 711 | 715 | 23,000 | 1,787.50 |
| 2005-03-07 | 716 | 719 | 714 | 718 | 23,000 | 1,795 |
| 2005-03-04 | 715 | 721 | 710 | 715 | 53,000 | 1,787.50 |
| 2005-03-03 | 720 | 720 | 710 | 713 | 64,000 | 1,782.50 |
| 2005-03-02 | 780 | 788 | 780 | 788 | 3,000 | 1,970 |
| 2005-02-28 | 795 | 795 | 765 | 765 | 4,000 | 1,912.50 |
| 2005-02-25 | 760 | 760 | 750 | 750 | 2,000 | 1,875 |
| 2005-02-24 | 740 | 750 | 740 | 750 | 5,000 | 1,875 |
| 2005-02-23 | 750 | 750 | 730 | 731 | 3,000 | 1,827.50 |
| 2005-02-22 | 799 | 799 | 736 | 740 | 16,000 | 1,850 |
| 2005-02-21 | 810 | 810 | 800 | 800 | 3,000 | 2,000 |
| 2005-02-18 | 830 | 850 | 780 | 800 | 9,000 | 2,000 |
| 2005-02-17 | 785 | 870 | 785 | 830 | 10,000 | 2,075 |
| 2005-02-16 | 781 | 792 | 780 | 780 | 12,000 | 1,950 |
| 2005-02-15 | 709 | 765 | 709 | 765 | 10,000 | 1,912.50 |
| 2005-02-14 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 2005-02-10 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 2005-02-09 | 690 | 692 | 690 | 692 | 3,000 | 1,730 |
| 2005-02-08 | 685 | 685 | 680 | 680 | 5,000 | 1,700 |
| 2005-02-04 | 682 | 690 | 680 | 690 | 7,000 | 1,725 |
| 2005-02-03 | 692 | 692 | 692 | 692 | 1,000 | 1,730 |
| 2005-02-02 | 692 | 692 | 692 | 692 | 1,000 | 1,730 |
| 2005-02-01 | 691 | 692 | 691 | 692 | 2,000 | 1,730 |
| 2005-01-31 | 686 | 692 | 682 | 692 | 5,000 | 1,730 |
| 2005-01-28 | 682 | 682 | 682 | 682 | 1,000 | 1,705 |
| 2005-01-27 | 681 | 681 | 681 | 681 | 1,000 | 1,702.50 |
| 2005-01-25 | 681 | 681 | 681 | 681 | 2,000 | 1,702.50 |
| 2005-01-20 | 680 | 680 | 676 | 676 | 2,000 | 1,690 |
| 2005-01-18 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2005-01-14 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 2005-01-11 | 700 | 705 | 700 | 705 | 2,000 | 1,762.50 |
| 2005-01-06 | 705 | 705 | 705 | 705 | 2,000 | 1,762.50 |
| 2005-01-05 | 678 | 693 | 678 | 693 | 3,000 | 1,732.50 |
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
