9950 (株)ハチバン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-12-27 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-12-25 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-12-21 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-12-19 | 334 | 334 | 333 | 333 | 5,000 | 1,665 |
| 2007-12-18 | 333 | 334 | 332 | 334 | 5,000 | 1,670 |
| 2007-12-17 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2007-12-14 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2007-12-13 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2007-12-12 | 331 | 332 | 331 | 332 | 12,000 | 1,660 |
| 2007-12-11 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2007-12-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-12-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-12-06 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-12-05 | 334 | 334 | 333 | 333 | 3,000 | 1,665 |
| 2007-12-04 | 335 | 335 | 331 | 331 | 4,000 | 1,655 |
| 2007-12-03 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2007-11-30 | 331 | 331 | 331 | 331 | 5,000 | 1,655 |
| 2007-11-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-11-26 | 330 | 333 | 330 | 330 | 6,000 | 1,650 |
| 2007-11-22 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2007-11-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-11-20 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2007-11-16 | 333 | 333 | 330 | 330 | 5,000 | 1,650 |
| 2007-11-15 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2007-11-14 | 329 | 332 | 329 | 332 | 4,000 | 1,660 |
| 2007-11-13 | 330 | 330 | 329 | 330 | 6,000 | 1,650 |
| 2007-11-12 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-11-08 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2007-11-06 | 334 | 334 | 332 | 332 | 4,000 | 1,660 |
| 2007-11-05 | 332 | 334 | 332 | 334 | 2,000 | 1,670 |
| 2007-11-02 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2007-11-01 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-10-30 | 331 | 331 | 330 | 331 | 6,000 | 1,655 |
| 2007-10-29 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-10-26 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-10-25 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-10-24 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2007-10-23 | 332 | 333 | 332 | 333 | 4,000 | 1,665 |
| 2007-10-22 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-10-19 | 332 | 333 | 331 | 333 | 3,000 | 1,665 |
| 2007-10-17 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 2007-10-16 | 335 | 335 | 331 | 331 | 6,000 | 1,655 |
| 2007-10-15 | 334 | 335 | 334 | 335 | 2,000 | 1,675 |
| 2007-10-11 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2007-10-10 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2007-10-09 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-10-05 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-10-04 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2007-10-01 | 331 | 333 | 331 | 333 | 4,000 | 1,665 |
| 2007-09-27 | 335 | 335 | 334 | 334 | 2,000 | 1,670 |
| 2007-09-25 | 332 | 335 | 332 | 335 | 2,000 | 1,675 |
| 2007-09-21 | 331 | 331 | 330 | 330 | 8,000 | 1,650 |
| 2007-09-20 | 333 | 333 | 332 | 332 | 6,000 | 1,660 |
| 2007-09-19 | 333 | 335 | 333 | 333 | 5,000 | 1,665 |
| 2007-09-18 | 332 | 333 | 332 | 333 | 7,000 | 1,665 |
| 2007-09-14 | 328 | 332 | 328 | 332 | 10,000 | 1,660 |
| 2007-09-13 | 341 | 342 | 340 | 342 | 9,000 | 1,710 |
| 2007-09-12 | 343 | 343 | 340 | 342 | 9,000 | 1,710 |
| 2007-09-11 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2007-09-10 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2007-09-07 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2007-09-06 | 344 | 344 | 341 | 341 | 4,000 | 1,705 |
| 2007-09-05 | 344 | 345 | 343 | 343 | 5,000 | 1,715 |
| 2007-09-04 | 343 | 344 | 343 | 344 | 2,000 | 1,720 |
| 2007-09-03 | 343 | 344 | 343 | 343 | 6,000 | 1,715 |
| 2007-08-31 | 342 | 343 | 342 | 343 | 4,000 | 1,715 |
| 2007-08-30 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2007-08-29 | 339 | 341 | 339 | 341 | 5,000 | 1,705 |
| 2007-08-28 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-08-24 | 338 | 340 | 338 | 339 | 4,000 | 1,695 |
| 2007-08-22 | 337 | 338 | 337 | 338 | 3,000 | 1,690 |
| 2007-08-21 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2007-08-20 | 336 | 338 | 336 | 336 | 5,000 | 1,680 |
| 2007-08-17 | 339 | 339 | 337 | 338 | 9,000 | 1,690 |
| 2007-08-16 | 340 | 340 | 338 | 339 | 6,000 | 1,695 |
| 2007-08-15 | 344 | 344 | 341 | 341 | 6,000 | 1,705 |
| 2007-08-14 | 341 | 343 | 341 | 343 | 2,000 | 1,715 |
| 2007-08-13 | 339 | 340 | 339 | 340 | 3,000 | 1,700 |
| 2007-08-10 | 340 | 340 | 338 | 338 | 4,000 | 1,690 |
| 2007-08-09 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-08-08 | 344 | 344 | 341 | 341 | 2,000 | 1,705 |
| 2007-08-06 | 343 | 344 | 343 | 343 | 5,000 | 1,715 |
| 2007-08-03 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2007-08-02 | 341 | 342 | 341 | 341 | 4,000 | 1,705 |
| 2007-08-01 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-07-30 | 337 | 340 | 337 | 340 | 2,000 | 1,700 |
| 2007-07-27 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 2007-07-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-07-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-07-23 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2007-07-20 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2007-07-19 | 341 | 342 | 341 | 342 | 2,000 | 1,710 |
| 2007-07-18 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 2007-07-17 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2007-07-13 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-07-11 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-07-10 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-07-09 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2007-07-06 | 338 | 338 | 337 | 337 | 4,000 | 1,685 |
| 2007-07-05 | 340 | 340 | 339 | 339 | 4,000 | 1,695 |
| 2007-07-04 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-07-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-07-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-06-29 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-06-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-06-26 | 341 | 341 | 336 | 339 | 8,000 | 1,695 |
| 2007-06-25 | 339 | 340 | 339 | 340 | 2,000 | 1,700 |
| 2007-06-22 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2007-06-20 | 337 | 339 | 337 | 339 | 5,000 | 1,695 |
| 2007-06-19 | 342 | 342 | 341 | 341 | 9,000 | 1,705 |
| 2007-06-18 | 340 | 341 | 340 | 341 | 6,000 | 1,705 |
| 2007-06-15 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-06-14 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-06-13 | 336 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2007-06-11 | 335 | 337 | 335 | 335 | 4,000 | 1,675 |
| 2007-06-08 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2007-06-07 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2007-06-06 | 338 | 338 | 337 | 337 | 4,000 | 1,685 |
| 2007-06-05 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2007-06-01 | 335 | 336 | 335 | 335 | 7,000 | 1,675 |
| 2007-05-31 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2007-05-30 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2007-05-29 | 337 | 337 | 335 | 335 | 9,000 | 1,675 |
| 2007-05-25 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2007-05-24 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2007-05-21 | 334 | 335 | 334 | 335 | 4,000 | 1,675 |
| 2007-05-18 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2007-05-17 | 335 | 335 | 334 | 334 | 2,000 | 1,670 |
| 2007-05-16 | 334 | 335 | 333 | 335 | 6,000 | 1,675 |
| 2007-05-15 | 335 | 335 | 334 | 334 | 5,000 | 1,670 |
| 2007-05-14 | 334 | 334 | 334 | 334 | 5,000 | 1,670 |
| 2007-05-10 | 333 | 334 | 332 | 334 | 4,000 | 1,670 |
| 2007-05-08 | 333 | 334 | 333 | 334 | 4,000 | 1,670 |
| 2007-05-07 | 334 | 334 | 334 | 334 | 3,000 | 1,670 |
| 2007-05-02 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2007-05-01 | 332 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2007-04-27 | 332 | 333 | 332 | 333 | 4,000 | 1,665 |
| 2007-04-26 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-04-24 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-04-23 | 332 | 332 | 331 | 331 | 7,000 | 1,655 |
| 2007-04-20 | 333 | 333 | 332 | 332 | 4,000 | 1,660 |
| 2007-04-19 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-04-18 | 333 | 334 | 333 | 333 | 8,000 | 1,665 |
| 2007-04-17 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2007-04-16 | 333 | 333 | 332 | 333 | 8,000 | 1,665 |
| 2007-04-13 | 334 | 334 | 333 | 333 | 4,000 | 1,665 |
| 2007-04-12 | 334 | 334 | 333 | 333 | 3,000 | 1,665 |
| 2007-04-11 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-04-10 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2007-04-09 | 334 | 334 | 333 | 333 | 3,000 | 1,665 |
| 2007-04-06 | 333 | 334 | 332 | 332 | 4,000 | 1,660 |
| 2007-04-05 | 334 | 334 | 332 | 332 | 5,000 | 1,660 |
| 2007-04-04 | 334 | 334 | 334 | 334 | 5,000 | 1,670 |
| 2007-04-02 | 334 | 334 | 334 | 334 | 4,000 | 1,670 |
| 2007-03-30 | 335 | 335 | 332 | 332 | 4,000 | 1,660 |
| 2007-03-28 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2007-03-27 | 333 | 333 | 331 | 331 | 11,000 | 1,655 |
| 2007-03-26 | 337 | 337 | 334 | 334 | 7,000 | 1,670 |
| 2007-03-23 | 335 | 336 | 334 | 334 | 5,000 | 1,670 |
| 2007-03-22 | 333 | 334 | 333 | 333 | 8,000 | 1,665 |
| 2007-03-20 | 335 | 336 | 334 | 334 | 5,000 | 1,670 |
| 2007-03-19 | 337 | 337 | 334 | 334 | 10,000 | 1,670 |
| 2007-03-16 | 333 | 337 | 333 | 337 | 14,000 | 1,685 |
| 2007-03-15 | 335 | 337 | 332 | 337 | 26,000 | 1,685 |
| 2007-03-14 | 344 | 345 | 344 | 345 | 21,000 | 1,725 |
| 2007-03-13 | 346 | 346 | 344 | 344 | 14,000 | 1,720 |
| 2007-03-12 | 346 | 347 | 345 | 345 | 11,000 | 1,725 |
| 2007-03-09 | 343 | 346 | 343 | 346 | 14,000 | 1,730 |
| 2007-03-08 | 344 | 345 | 344 | 345 | 7,000 | 1,725 |
| 2007-03-07 | 343 | 343 | 342 | 342 | 6,000 | 1,710 |
| 2007-03-06 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2007-03-05 | 346 | 346 | 343 | 343 | 7,000 | 1,715 |
| 2007-03-02 | 346 | 346 | 345 | 345 | 4,000 | 1,725 |
| 2007-03-01 | 343 | 344 | 343 | 343 | 9,000 | 1,715 |
| 2007-02-28 | 345 | 345 | 343 | 343 | 11,000 | 1,715 |
| 2007-02-27 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2007-02-26 | 345 | 347 | 345 | 347 | 6,000 | 1,735 |
| 2007-02-23 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2007-02-22 | 344 | 344 | 343 | 343 | 10,000 | 1,715 |
| 2007-02-21 | 347 | 347 | 344 | 344 | 7,000 | 1,720 |
| 2007-02-20 | 343 | 347 | 343 | 347 | 3,000 | 1,735 |
| 2007-02-19 | 347 | 347 | 343 | 343 | 19,000 | 1,715 |
| 2007-02-16 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2007-02-15 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2007-02-14 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2007-02-13 | 343 | 344 | 343 | 344 | 7,000 | 1,720 |
| 2007-02-09 | 346 | 346 | 343 | 343 | 5,000 | 1,715 |
| 2007-02-08 | 343 | 346 | 343 | 346 | 3,000 | 1,730 |
| 2007-02-07 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2007-02-06 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2007-02-05 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2007-02-02 | 344 | 344 | 343 | 343 | 6,000 | 1,715 |
| 2007-02-01 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2007-01-31 | 346 | 346 | 345 | 345 | 5,000 | 1,725 |
| 2007-01-29 | 345 | 346 | 345 | 346 | 5,000 | 1,730 |
| 2007-01-26 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2007-01-25 | 344 | 344 | 343 | 344 | 3,000 | 1,720 |
| 2007-01-24 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2007-01-23 | 343 | 344 | 342 | 343 | 10,000 | 1,715 |
| 2007-01-22 | 347 | 347 | 344 | 347 | 9,000 | 1,735 |
| 2007-01-19 | 344 | 344 | 341 | 344 | 3,000 | 1,720 |
| 2007-01-18 | 342 | 343 | 341 | 341 | 7,000 | 1,705 |
| 2007-01-17 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 2007-01-16 | 340 | 341 | 340 | 341 | 2,000 | 1,705 |
| 2007-01-15 | 338 | 339 | 338 | 339 | 4,000 | 1,695 |
| 2007-01-11 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2007-01-10 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2007-01-09 | 338 | 338 | 335 | 335 | 7,000 | 1,675 |
| 2007-01-05 | 337 | 337 | 335 | 336 | 7,000 | 1,680 |
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
