9950 (株)ハチバン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2009-12-28 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2009-12-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-12-22 | 305 | 306 | 305 | 306 | 3,000 | 1,530 |
| 2009-12-21 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2009-12-17 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2009-12-16 | 305 | 310 | 305 | 305 | 4,000 | 1,525 |
| 2009-12-15 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2009-12-11 | 304 | 304 | 304 | 304 | 6,000 | 1,520 |
| 2009-12-10 | 305 | 307 | 305 | 307 | 6,000 | 1,535 |
| 2009-12-08 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-12-07 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2009-12-04 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2009-12-03 | 304 | 307 | 304 | 307 | 2,000 | 1,535 |
| 2009-12-02 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 2009-12-01 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-11-30 | 303 | 304 | 303 | 304 | 3,000 | 1,520 |
| 2009-11-27 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-11-26 | 304 | 309 | 304 | 309 | 4,000 | 1,545 |
| 2009-11-24 | 303 | 310 | 303 | 310 | 3,000 | 1,550 |
| 2009-11-20 | 310 | 310 | 303 | 303 | 2,000 | 1,515 |
| 2009-11-19 | 310 | 310 | 302 | 302 | 11,000 | 1,510 |
| 2009-11-18 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2009-11-16 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2009-11-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-11-11 | 317 | 317 | 315 | 315 | 2,000 | 1,575 |
| 2009-11-10 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2009-10-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2009-10-28 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2009-10-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-10-23 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2009-10-16 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-10-15 | 326 | 326 | 326 | 326 | 5,000 | 1,630 |
| 2009-10-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-10-13 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2009-10-09 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-10-06 | 314 | 314 | 313 | 313 | 2,000 | 1,565 |
| 2009-10-05 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2009-09-29 | 311 | 319 | 311 | 319 | 4,000 | 1,595 |
| 2009-09-25 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2009-09-24 | 330 | 330 | 313 | 315 | 6,000 | 1,575 |
| 2009-09-18 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2009-09-17 | 320 | 322 | 315 | 322 | 5,000 | 1,610 |
| 2009-09-16 | 316 | 321 | 316 | 320 | 5,000 | 1,600 |
| 2009-09-15 | 326 | 326 | 314 | 318 | 17,000 | 1,590 |
| 2009-09-14 | 339 | 340 | 337 | 340 | 11,000 | 1,700 |
| 2009-09-11 | 340 | 340 | 337 | 339 | 4,000 | 1,695 |
| 2009-09-10 | 338 | 339 | 338 | 339 | 6,000 | 1,695 |
| 2009-09-09 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2009-09-08 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2009-09-07 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2009-09-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2009-09-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2009-09-02 | 342 | 342 | 340 | 341 | 9,000 | 1,705 |
| 2009-08-31 | 341 | 342 | 341 | 341 | 11,000 | 1,705 |
| 2009-08-28 | 335 | 341 | 335 | 340 | 20,000 | 1,700 |
| 2009-08-27 | 334 | 335 | 331 | 335 | 9,000 | 1,675 |
| 2009-08-26 | 333 | 334 | 333 | 334 | 3,000 | 1,670 |
| 2009-08-25 | 325 | 331 | 325 | 331 | 3,000 | 1,655 |
| 2009-08-24 | 329 | 330 | 325 | 325 | 4,000 | 1,625 |
| 2009-08-21 | 323 | 326 | 323 | 326 | 10,000 | 1,630 |
| 2009-08-20 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2009-08-19 | 321 | 322 | 321 | 322 | 2,000 | 1,610 |
| 2009-08-17 | 320 | 321 | 320 | 321 | 8,000 | 1,605 |
| 2009-08-14 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-08-12 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2009-08-10 | 315 | 315 | 312 | 312 | 5,000 | 1,560 |
| 2009-08-07 | 314 | 314 | 312 | 312 | 2,000 | 1,560 |
| 2009-08-06 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2009-08-05 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2009-08-04 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2009-07-28 | 310 | 310 | 308 | 308 | 3,000 | 1,540 |
| 2009-07-27 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2009-07-23 | 308 | 310 | 306 | 306 | 4,000 | 1,530 |
| 2009-07-22 | 305 | 306 | 303 | 306 | 5,000 | 1,530 |
| 2009-07-16 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2009-07-15 | 315 | 315 | 311 | 311 | 10,000 | 1,555 |
| 2009-07-14 | 301 | 308 | 301 | 304 | 7,000 | 1,520 |
| 2009-07-13 | 302 | 302 | 300 | 300 | 2,000 | 1,500 |
| 2009-07-09 | 303 | 304 | 300 | 300 | 4,000 | 1,500 |
| 2009-07-08 | 302 | 302 | 301 | 301 | 9,000 | 1,505 |
| 2009-07-06 | 315 | 315 | 305 | 305 | 7,000 | 1,525 |
| 2009-07-03 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2009-07-02 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2009-07-01 | 301 | 304 | 301 | 304 | 3,000 | 1,520 |
| 2009-06-30 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2009-06-29 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2009-06-26 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-06-25 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-06-24 | 300 | 303 | 300 | 303 | 5,000 | 1,515 |
| 2009-06-17 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
| 2009-06-16 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2009-06-15 | 304 | 304 | 304 | 304 | 6,000 | 1,520 |
| 2009-06-12 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-06-11 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-06-10 | 302 | 302 | 301 | 302 | 3,000 | 1,510 |
| 2009-06-09 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 2009-06-08 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2009-06-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-06-04 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2009-06-03 | 297 | 299 | 297 | 299 | 3,000 | 1,495 |
| 2009-06-02 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2009-05-28 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-05-25 | 298 | 299 | 298 | 299 | 3,000 | 1,495 |
| 2009-05-21 | 295 | 295 | 294 | 294 | 2,000 | 1,470 |
| 2009-05-20 | 295 | 298 | 295 | 298 | 2,000 | 1,490 |
| 2009-05-19 | 293 | 293 | 292 | 292 | 3,000 | 1,460 |
| 2009-05-18 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-05-15 | 297 | 297 | 297 | 297 | 6,000 | 1,485 |
| 2009-05-13 | 290 | 293 | 290 | 293 | 5,000 | 1,465 |
| 2009-05-11 | 291 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2009-05-08 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2009-05-07 | 289 | 289 | 286 | 286 | 4,000 | 1,430 |
| 2009-04-30 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2009-04-28 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-04-27 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2009-04-24 | 290 | 290 | 285 | 285 | 2,000 | 1,425 |
| 2009-04-22 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2009-04-21 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2009-04-20 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2009-04-15 | 294 | 294 | 294 | 294 | 7,000 | 1,470 |
| 2009-04-14 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2009-04-13 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2009-04-10 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2009-04-08 | 286 | 286 | 285 | 285 | 5,000 | 1,425 |
| 2009-04-07 | 288 | 290 | 288 | 290 | 2,000 | 1,450 |
| 2009-04-06 | 283 | 285 | 283 | 285 | 3,000 | 1,425 |
| 2009-04-03 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-04-02 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2009-03-31 | 283 | 285 | 283 | 284 | 3,000 | 1,420 |
| 2009-03-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2009-03-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-03-26 | 289 | 290 | 289 | 290 | 3,000 | 1,450 |
| 2009-03-25 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 2009-03-24 | 293 | 293 | 290 | 290 | 3,000 | 1,450 |
| 2009-03-23 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2009-03-19 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-03-18 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2009-03-17 | 290 | 294 | 290 | 294 | 2,000 | 1,470 |
| 2009-03-16 | 296 | 296 | 285 | 296 | 11,000 | 1,480 |
| 2009-03-13 | 298 | 300 | 298 | 300 | 8,000 | 1,500 |
| 2009-03-12 | 304 | 304 | 298 | 298 | 10,000 | 1,490 |
| 2009-03-11 | 304 | 304 | 300 | 300 | 5,000 | 1,500 |
| 2009-03-10 | 300 | 303 | 298 | 303 | 5,000 | 1,515 |
| 2009-03-09 | 300 | 304 | 299 | 304 | 7,000 | 1,520 |
| 2009-03-06 | 299 | 299 | 298 | 298 | 2,000 | 1,490 |
| 2009-03-05 | 300 | 300 | 299 | 299 | 4,000 | 1,495 |
| 2009-03-04 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-03-03 | 299 | 300 | 298 | 298 | 4,000 | 1,490 |
| 2009-03-02 | 299 | 300 | 297 | 300 | 6,000 | 1,500 |
| 2009-02-26 | 297 | 300 | 297 | 300 | 3,000 | 1,500 |
| 2009-02-24 | 298 | 298 | 296 | 296 | 2,000 | 1,480 |
| 2009-02-23 | 299 | 300 | 299 | 299 | 4,000 | 1,495 |
| 2009-02-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-02-19 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2009-02-18 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-02-17 | 301 | 301 | 300 | 300 | 6,000 | 1,500 |
| 2009-02-16 | 310 | 310 | 302 | 302 | 8,000 | 1,510 |
| 2009-02-12 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-02-10 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-02-09 | 305 | 305 | 300 | 302 | 5,000 | 1,510 |
| 2009-02-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-02-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-02-03 | 299 | 300 | 296 | 300 | 5,000 | 1,500 |
| 2009-01-30 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2009-01-29 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-01-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-01-26 | 288 | 288 | 286 | 286 | 4,000 | 1,430 |
| 2009-01-23 | 286 | 288 | 286 | 288 | 4,000 | 1,440 |
| 2009-01-22 | 286 | 294 | 286 | 294 | 3,000 | 1,470 |
| 2009-01-21 | 288 | 291 | 288 | 291 | 2,000 | 1,455 |
| 2009-01-19 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2009-01-15 | 291 | 291 | 291 | 291 | 10,000 | 1,455 |
| 2009-01-14 | 280 | 280 | 277 | 277 | 2,000 | 1,385 |
| 2009-01-13 | 280 | 280 | 276 | 276 | 3,000 | 1,380 |
| 2009-01-09 | 282 | 282 | 279 | 279 | 3,000 | 1,395 |
| 2009-01-07 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-01-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-01-05 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
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
