9950 (株)ハチバン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-12-28 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2006-12-27 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2006-12-26 | 333 | 337 | 333 | 337 | 5,000 | 1,685 |
| 2006-12-25 | 333 | 335 | 333 | 335 | 6,000 | 1,675 |
| 2006-12-22 | 334 | 334 | 334 | 334 | 7,000 | 1,670 |
| 2006-12-21 | 339 | 339 | 334 | 335 | 5,000 | 1,675 |
| 2006-12-20 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-12-19 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-12-18 | 336 | 339 | 335 | 335 | 5,000 | 1,675 |
| 2006-12-15 | 338 | 339 | 338 | 338 | 10,000 | 1,690 |
| 2006-12-14 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-12-13 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-12-12 | 338 | 338 | 337 | 338 | 3,000 | 1,690 |
| 2006-12-11 | 333 | 337 | 333 | 337 | 4,000 | 1,685 |
| 2006-12-07 | 336 | 336 | 335 | 336 | 4,000 | 1,680 |
| 2006-12-06 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-12-05 | 333 | 334 | 333 | 333 | 3,000 | 1,665 |
| 2006-12-04 | 332 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2006-12-01 | 333 | 333 | 332 | 332 | 3,000 | 1,660 |
| 2006-11-30 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2006-11-28 | 331 | 332 | 330 | 332 | 7,000 | 1,660 |
| 2006-11-24 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2006-11-22 | 331 | 331 | 330 | 330 | 3,000 | 1,650 |
| 2006-11-21 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2006-11-20 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2006-11-17 | 330 | 330 | 329 | 330 | 11,000 | 1,650 |
| 2006-11-16 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 2006-11-15 | 333 | 333 | 330 | 330 | 20,000 | 1,650 |
| 2006-11-14 | 333 | 333 | 329 | 330 | 35,000 | 1,650 |
| 2006-11-10 | 334 | 334 | 333 | 333 | 2,000 | 1,665 |
| 2006-11-08 | 335 | 335 | 333 | 334 | 3,000 | 1,670 |
| 2006-11-07 | 335 | 335 | 333 | 334 | 7,000 | 1,670 |
| 2006-11-06 | 336 | 336 | 334 | 334 | 3,000 | 1,670 |
| 2006-11-02 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-10-31 | 334 | 335 | 334 | 335 | 3,000 | 1,675 |
| 2006-10-30 | 334 | 337 | 333 | 337 | 6,000 | 1,685 |
| 2006-10-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-10-26 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2006-10-25 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2006-10-24 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2006-10-23 | 336 | 336 | 332 | 333 | 7,000 | 1,665 |
| 2006-10-20 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-10-19 | 337 | 338 | 337 | 338 | 3,000 | 1,690 |
| 2006-10-18 | 336 | 336 | 335 | 335 | 2,000 | 1,675 |
| 2006-10-17 | 333 | 335 | 333 | 335 | 2,000 | 1,675 |
| 2006-10-16 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2006-10-13 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2006-10-12 | 334 | 334 | 333 | 333 | 6,000 | 1,665 |
| 2006-10-11 | 334 | 334 | 334 | 334 | 3,000 | 1,670 |
| 2006-10-10 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2006-10-06 | 335 | 335 | 334 | 334 | 4,000 | 1,670 |
| 2006-10-05 | 337 | 337 | 336 | 336 | 2,000 | 1,680 |
| 2006-10-04 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2006-10-03 | 335 | 337 | 334 | 337 | 5,000 | 1,685 |
| 2006-10-02 | 334 | 335 | 334 | 335 | 5,000 | 1,675 |
| 2006-09-29 | 334 | 335 | 334 | 335 | 2,000 | 1,675 |
| 2006-09-28 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2006-09-27 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2006-09-25 | 334 | 334 | 333 | 334 | 10,000 | 1,670 |
| 2006-09-22 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2006-09-21 | 334 | 336 | 334 | 336 | 6,000 | 1,680 |
| 2006-09-20 | 336 | 336 | 334 | 336 | 8,000 | 1,680 |
| 2006-09-19 | 336 | 337 | 334 | 337 | 15,000 | 1,685 |
| 2006-09-15 | 336 | 337 | 334 | 337 | 11,000 | 1,685 |
| 2006-09-14 | 333 | 337 | 332 | 336 | 18,000 | 1,680 |
| 2006-09-13 | 350 | 350 | 348 | 350 | 17,000 | 1,750 |
| 2006-09-12 | 349 | 350 | 349 | 350 | 14,000 | 1,750 |
| 2006-09-11 | 349 | 350 | 347 | 350 | 17,000 | 1,750 |
| 2006-09-08 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2006-09-07 | 348 | 350 | 347 | 350 | 7,000 | 1,750 |
| 2006-09-06 | 350 | 350 | 348 | 348 | 7,000 | 1,740 |
| 2006-09-05 | 350 | 350 | 349 | 350 | 3,000 | 1,750 |
| 2006-09-04 | 349 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2006-09-01 | 350 | 350 | 348 | 350 | 8,000 | 1,750 |
| 2006-08-31 | 348 | 349 | 348 | 349 | 2,000 | 1,745 |
| 2006-08-30 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2006-08-29 | 349 | 349 | 345 | 349 | 9,000 | 1,745 |
| 2006-08-28 | 346 | 349 | 346 | 346 | 6,000 | 1,730 |
| 2006-08-25 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2006-08-24 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2006-08-23 | 348 | 348 | 347 | 347 | 5,000 | 1,735 |
| 2006-08-22 | 345 | 347 | 344 | 344 | 6,000 | 1,720 |
| 2006-08-21 | 344 | 345 | 344 | 345 | 7,000 | 1,725 |
| 2006-08-18 | 343 | 343 | 341 | 343 | 6,000 | 1,715 |
| 2006-08-17 | 343 | 343 | 342 | 342 | 4,000 | 1,710 |
| 2006-08-16 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2006-08-15 | 340 | 343 | 340 | 343 | 8,000 | 1,715 |
| 2006-08-14 | 339 | 339 | 339 | 339 | 11,000 | 1,695 |
| 2006-08-09 | 340 | 340 | 338 | 339 | 5,000 | 1,695 |
| 2006-08-08 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2006-08-03 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2006-08-02 | 337 | 337 | 337 | 337 | 5,000 | 1,685 |
| 2006-08-01 | 340 | 340 | 337 | 337 | 3,000 | 1,685 |
| 2006-07-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2006-07-28 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-07-26 | 338 | 338 | 336 | 338 | 6,000 | 1,690 |
| 2006-07-24 | 336 | 338 | 334 | 338 | 7,000 | 1,690 |
| 2006-07-21 | 337 | 337 | 337 | 337 | 8,000 | 1,685 |
| 2006-07-20 | 340 | 340 | 337 | 337 | 7,000 | 1,685 |
| 2006-07-19 | 338 | 338 | 338 | 338 | 8,000 | 1,690 |
| 2006-07-18 | 340 | 340 | 338 | 338 | 6,000 | 1,690 |
| 2006-07-14 | 339 | 340 | 338 | 338 | 3,000 | 1,690 |
| 2006-07-13 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-07-11 | 338 | 341 | 338 | 339 | 5,000 | 1,695 |
| 2006-07-10 | 341 | 341 | 338 | 338 | 4,000 | 1,690 |
| 2006-07-07 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-07-06 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-07-05 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2006-07-04 | 337 | 340 | 336 | 340 | 9,000 | 1,700 |
| 2006-07-03 | 337 | 340 | 337 | 340 | 3,000 | 1,700 |
| 2006-06-30 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2006-06-29 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-06-28 | 337 | 339 | 336 | 336 | 6,000 | 1,680 |
| 2006-06-27 | 340 | 340 | 337 | 337 | 2,000 | 1,685 |
| 2006-06-26 | 337 | 337 | 336 | 336 | 2,000 | 1,680 |
| 2006-06-23 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2006-06-22 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2006-06-21 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-06-20 | 339 | 339 | 335 | 336 | 4,000 | 1,680 |
| 2006-06-19 | 339 | 339 | 338 | 338 | 4,000 | 1,690 |
| 2006-06-16 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 2006-06-15 | 335 | 336 | 335 | 336 | 6,000 | 1,680 |
| 2006-06-13 | 332 | 335 | 332 | 335 | 3,000 | 1,675 |
| 2006-06-12 | 331 | 335 | 330 | 330 | 7,000 | 1,650 |
| 2006-06-09 | 332 | 333 | 331 | 331 | 7,000 | 1,655 |
| 2006-06-08 | 334 | 334 | 332 | 332 | 4,000 | 1,660 |
| 2006-06-07 | 335 | 337 | 335 | 337 | 4,000 | 1,685 |
| 2006-06-06 | 334 | 334 | 334 | 334 | 3,000 | 1,670 |
| 2006-06-05 | 337 | 339 | 330 | 339 | 11,000 | 1,695 |
| 2006-06-02 | 338 | 338 | 336 | 337 | 5,000 | 1,685 |
| 2006-05-31 | 338 | 340 | 338 | 340 | 6,000 | 1,700 |
| 2006-05-30 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2006-05-29 | 341 | 341 | 338 | 338 | 4,000 | 1,690 |
| 2006-05-26 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2006-05-25 | 339 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2006-05-24 | 340 | 340 | 339 | 339 | 4,000 | 1,695 |
| 2006-05-22 | 340 | 342 | 338 | 338 | 7,000 | 1,690 |
| 2006-05-19 | 338 | 338 | 337 | 337 | 5,000 | 1,685 |
| 2006-05-18 | 338 | 338 | 338 | 338 | 7,000 | 1,690 |
| 2006-05-17 | 339 | 339 | 338 | 338 | 3,000 | 1,690 |
| 2006-05-16 | 340 | 341 | 340 | 340 | 8,000 | 1,700 |
| 2006-05-15 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-05-12 | 339 | 340 | 338 | 338 | 11,000 | 1,690 |
| 2006-05-11 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2006-05-10 | 342 | 342 | 341 | 341 | 4,000 | 1,705 |
| 2006-05-09 | 341 | 341 | 340 | 340 | 6,000 | 1,700 |
| 2006-05-08 | 342 | 342 | 341 | 341 | 2,000 | 1,705 |
| 2006-05-02 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-05-01 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-04-28 | 342 | 342 | 340 | 342 | 5,000 | 1,710 |
| 2006-04-27 | 343 | 343 | 340 | 340 | 4,000 | 1,700 |
| 2006-04-26 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2006-04-25 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2006-04-24 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
| 2006-04-21 | 340 | 340 | 339 | 340 | 7,000 | 1,700 |
| 2006-04-20 | 342 | 342 | 340 | 340 | 3,000 | 1,700 |
| 2006-04-19 | 342 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2006-04-18 | 340 | 342 | 340 | 340 | 16,000 | 1,700 |
| 2006-04-17 | 342 | 343 | 342 | 343 | 5,000 | 1,715 |
| 2006-04-14 | 341 | 343 | 341 | 341 | 4,000 | 1,705 |
| 2006-04-13 | 342 | 343 | 341 | 343 | 4,000 | 1,715 |
| 2006-04-12 | 342 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2006-04-11 | 343 | 344 | 343 | 344 | 8,000 | 1,720 |
| 2006-04-10 | 342 | 343 | 340 | 343 | 7,000 | 1,715 |
| 2006-04-07 | 341 | 342 | 341 | 342 | 2,000 | 1,710 |
| 2006-04-06 | 340 | 342 | 340 | 342 | 2,000 | 1,710 |
| 2006-04-05 | 341 | 343 | 339 | 339 | 17,000 | 1,695 |
| 2006-04-04 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2006-04-03 | 342 | 342 | 342 | 342 | 7,000 | 1,710 |
| 2006-03-30 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2006-03-29 | 337 | 340 | 337 | 340 | 4,000 | 1,700 |
| 2006-03-28 | 338 | 338 | 337 | 337 | 6,000 | 1,685 |
| 2006-03-27 | 340 | 342 | 340 | 341 | 12,000 | 1,705 |
| 2006-03-24 | 340 | 343 | 340 | 342 | 12,000 | 1,710 |
| 2006-03-23 | 344 | 344 | 340 | 340 | 13,000 | 1,700 |
| 2006-03-22 | 344 | 344 | 341 | 341 | 17,000 | 1,705 |
| 2006-03-20 | 343 | 344 | 342 | 344 | 8,000 | 1,720 |
| 2006-03-17 | 343 | 344 | 342 | 343 | 10,000 | 1,715 |
| 2006-03-16 | 341 | 341 | 340 | 340 | 11,000 | 1,700 |
| 2006-03-15 | 344 | 344 | 340 | 341 | 38,000 | 1,705 |
| 2006-03-14 | 356 | 357 | 355 | 356 | 43,000 | 1,780 |
| 2006-03-13 | 355 | 356 | 355 | 356 | 28,000 | 1,780 |
| 2006-03-10 | 353 | 354 | 351 | 354 | 17,000 | 1,770 |
| 2006-03-09 | 353 | 353 | 351 | 353 | 15,000 | 1,765 |
| 2006-03-08 | 352 | 353 | 351 | 351 | 8,000 | 1,755 |
| 2006-03-07 | 351 | 353 | 351 | 353 | 14,000 | 1,765 |
| 2006-03-06 | 348 | 350 | 348 | 349 | 9,000 | 1,745 |
| 2006-03-03 | 348 | 349 | 347 | 348 | 10,000 | 1,740 |
| 2006-03-02 | 349 | 350 | 348 | 348 | 12,000 | 1,740 |
| 2006-03-01 | 350 | 352 | 349 | 349 | 12,000 | 1,745 |
| 2006-02-28 | 353 | 353 | 351 | 351 | 4,000 | 1,755 |
| 2006-02-27 | 351 | 352 | 351 | 352 | 5,000 | 1,760 |
| 2006-02-24 | 352 | 352 | 351 | 352 | 6,000 | 1,760 |
| 2006-02-23 | 352 | 352 | 351 | 352 | 9,000 | 1,760 |
| 2006-02-22 | 346 | 351 | 346 | 351 | 13,000 | 1,755 |
| 2006-02-21 | 340 | 345 | 340 | 345 | 10,000 | 1,725 |
| 2006-02-20 | 347 | 347 | 342 | 343 | 14,000 | 1,715 |
| 2006-02-17 | 351 | 351 | 348 | 348 | 14,000 | 1,740 |
| 2006-02-16 | 350 | 350 | 349 | 349 | 12,000 | 1,745 |
| 2006-02-15 | 349 | 350 | 349 | 349 | 4,000 | 1,745 |
| 2006-02-14 | 350 | 350 | 348 | 348 | 25,000 | 1,740 |
| 2006-02-13 | 353 | 355 | 351 | 352 | 14,000 | 1,760 |
| 2006-02-10 | 354 | 355 | 354 | 355 | 8,000 | 1,775 |
| 2006-02-09 | 354 | 354 | 352 | 353 | 7,000 | 1,765 |
| 2006-02-08 | 352 | 355 | 352 | 352 | 13,000 | 1,760 |
| 2006-02-07 | 354 | 354 | 352 | 352 | 3,000 | 1,760 |
| 2006-02-06 | 350 | 354 | 350 | 354 | 8,000 | 1,770 |
| 2006-02-03 | 353 | 355 | 351 | 351 | 10,000 | 1,755 |
| 2006-02-02 | 353 | 355 | 353 | 355 | 31,000 | 1,775 |
| 2006-02-01 | 350 | 352 | 350 | 352 | 6,000 | 1,760 |
| 2006-01-31 | 350 | 352 | 350 | 352 | 6,000 | 1,760 |
| 2006-01-30 | 350 | 350 | 348 | 349 | 10,000 | 1,745 |
| 2006-01-27 | 347 | 350 | 347 | 349 | 3,000 | 1,745 |
| 2006-01-26 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 2006-01-25 | 347 | 349 | 347 | 348 | 4,000 | 1,740 |
| 2006-01-24 | 346 | 347 | 346 | 347 | 4,000 | 1,735 |
| 2006-01-23 | 348 | 352 | 345 | 346 | 13,000 | 1,730 |
| 2006-01-20 | 351 | 356 | 347 | 347 | 9,000 | 1,735 |
| 2006-01-19 | 341 | 346 | 341 | 345 | 19,000 | 1,725 |
| 2006-01-18 | 353 | 353 | 338 | 343 | 55,000 | 1,715 |
| 2006-01-17 | 355 | 356 | 354 | 354 | 20,000 | 1,770 |
| 2006-01-16 | 354 | 355 | 353 | 355 | 23,000 | 1,775 |
| 2006-01-13 | 353 | 353 | 351 | 353 | 8,000 | 1,765 |
| 2006-01-12 | 353 | 355 | 351 | 352 | 12,000 | 1,760 |
| 2006-01-11 | 351 | 353 | 350 | 352 | 23,000 | 1,760 |
| 2006-01-10 | 353 | 354 | 349 | 349 | 13,000 | 1,745 |
| 2006-01-06 | 347 | 352 | 347 | 350 | 31,000 | 1,750 |
| 2006-01-05 | 347 | 348 | 346 | 346 | 21,000 | 1,730 |
| 2006-01-04 | 345 | 347 | 345 | 346 | 11,000 | 1,730 |
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
