9950 (株)ハチバン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 320 | 322 | 320 | 322 | 2,000 | 1,610 |
| 2010-12-29 | 322 | 323 | 320 | 323 | 5,000 | 1,615 |
| 2010-12-28 | 322 | 322 | 319 | 319 | 3,000 | 1,595 |
| 2010-12-27 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2010-12-24 | 320 | 320 | 319 | 319 | 8,000 | 1,595 |
| 2010-12-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-12-21 | 320 | 320 | 319 | 319 | 3,000 | 1,595 |
| 2010-12-20 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2010-12-17 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2010-12-16 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 2010-12-15 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
| 2010-12-14 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2010-12-13 | 320 | 320 | 318 | 318 | 4,000 | 1,590 |
| 2010-12-10 | 320 | 320 | 319 | 319 | 4,000 | 1,595 |
| 2010-12-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-12-08 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2010-12-07 | 318 | 318 | 317 | 317 | 3,000 | 1,585 |
| 2010-12-03 | 318 | 318 | 316 | 316 | 2,000 | 1,580 |
| 2010-12-02 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2010-11-30 | 317 | 317 | 316 | 316 | 2,000 | 1,580 |
| 2010-11-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-11-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-11-25 | 315 | 315 | 314 | 314 | 3,000 | 1,570 |
| 2010-11-24 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-11-22 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-11-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-11-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-11-16 | 316 | 316 | 312 | 312 | 3,000 | 1,560 |
| 2010-11-15 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2010-11-12 | 313 | 314 | 312 | 312 | 5,000 | 1,560 |
| 2010-11-11 | 312 | 312 | 311 | 311 | 3,000 | 1,555 |
| 2010-11-10 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-11-08 | 308 | 309 | 308 | 308 | 8,000 | 1,540 |
| 2010-11-05 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2010-11-02 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2010-10-29 | 308 | 308 | 307 | 307 | 3,000 | 1,535 |
| 2010-10-28 | 307 | 309 | 307 | 308 | 5,000 | 1,540 |
| 2010-10-26 | 307 | 307 | 305 | 306 | 4,000 | 1,530 |
| 2010-10-25 | 312 | 312 | 303 | 308 | 20,000 | 1,540 |
| 2010-10-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-10-20 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-10-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-10-18 | 313 | 313 | 312 | 312 | 3,000 | 1,560 |
| 2010-10-15 | 317 | 317 | 317 | 317 | 5,000 | 1,585 |
| 2010-10-14 | 314 | 315 | 312 | 315 | 5,000 | 1,575 |
| 2010-10-12 | 316 | 316 | 314 | 314 | 3,000 | 1,570 |
| 2010-10-06 | 313 | 316 | 313 | 316 | 2,000 | 1,580 |
| 2010-10-05 | 313 | 313 | 309 | 312 | 5,000 | 1,560 |
| 2010-10-04 | 312 | 314 | 312 | 314 | 2,000 | 1,570 |
| 2010-09-30 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2010-09-28 | 310 | 312 | 310 | 312 | 5,000 | 1,560 |
| 2010-09-27 | 315 | 315 | 312 | 312 | 2,000 | 1,560 |
| 2010-09-24 | 316 | 316 | 316 | 316 | 4,000 | 1,580 |
| 2010-09-22 | 315 | 316 | 312 | 312 | 6,000 | 1,560 |
| 2010-09-21 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-09-17 | 315 | 317 | 315 | 317 | 3,000 | 1,585 |
| 2010-09-16 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2010-09-15 | 313 | 318 | 311 | 316 | 20,000 | 1,580 |
| 2010-09-14 | 327 | 329 | 327 | 329 | 14,000 | 1,645 |
| 2010-09-13 | 329 | 329 | 327 | 328 | 8,000 | 1,640 |
| 2010-09-10 | 329 | 329 | 328 | 328 | 5,000 | 1,640 |
| 2010-09-09 | 326 | 328 | 326 | 328 | 5,000 | 1,640 |
| 2010-09-08 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2010-09-07 | 324 | 327 | 324 | 327 | 5,000 | 1,635 |
| 2010-09-06 | 325 | 325 | 324 | 325 | 7,000 | 1,625 |
| 2010-09-03 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
| 2010-09-02 | 327 | 327 | 326 | 326 | 2,000 | 1,630 |
| 2010-09-01 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2010-08-31 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-08-30 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-08-27 | 324 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2010-08-25 | 321 | 321 | 320 | 321 | 6,000 | 1,605 |
| 2010-08-24 | 323 | 323 | 321 | 321 | 6,000 | 1,605 |
| 2010-08-23 | 328 | 328 | 325 | 325 | 2,000 | 1,625 |
| 2010-08-18 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2010-08-16 | 328 | 328 | 322 | 327 | 7,000 | 1,635 |
| 2010-08-13 | 320 | 327 | 320 | 327 | 3,000 | 1,635 |
| 2010-08-12 | 323 | 323 | 319 | 319 | 7,000 | 1,595 |
| 2010-08-11 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2010-08-10 | 324 | 327 | 324 | 327 | 3,000 | 1,635 |
| 2010-08-06 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2010-08-05 | 325 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2010-08-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-08-03 | 318 | 320 | 316 | 320 | 4,000 | 1,600 |
| 2010-08-02 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2010-07-30 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2010-07-29 | 317 | 318 | 317 | 318 | 2,000 | 1,590 |
| 2010-07-28 | 320 | 320 | 317 | 317 | 4,000 | 1,585 |
| 2010-07-26 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2010-07-22 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-07-20 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-07-16 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2010-07-15 | 330 | 330 | 325 | 325 | 9,000 | 1,625 |
| 2010-07-14 | 317 | 319 | 317 | 319 | 3,000 | 1,595 |
| 2010-07-13 | 319 | 319 | 317 | 317 | 3,000 | 1,585 |
| 2010-07-12 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2010-07-07 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-07-06 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-07-05 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2010-07-01 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-06-29 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2010-06-28 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2010-06-23 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-06-22 | 312 | 315 | 312 | 315 | 3,000 | 1,575 |
| 2010-06-21 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2010-06-18 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2010-06-17 | 315 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2010-06-16 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2010-06-15 | 313 | 314 | 313 | 314 | 7,000 | 1,570 |
| 2010-06-14 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2010-06-11 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2010-06-10 | 306 | 307 | 306 | 307 | 4,000 | 1,535 |
| 2010-06-09 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-06-08 | 305 | 308 | 305 | 305 | 4,000 | 1,525 |
| 2010-06-07 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2010-06-04 | 305 | 305 | 303 | 303 | 2,000 | 1,515 |
| 2010-06-03 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-06-02 | 305 | 308 | 305 | 308 | 2,000 | 1,540 |
| 2010-06-01 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2010-05-31 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2010-05-28 | 306 | 309 | 301 | 301 | 18,000 | 1,505 |
| 2010-05-27 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2010-05-26 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2010-05-25 | 304 | 305 | 304 | 305 | 7,000 | 1,525 |
| 2010-05-24 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2010-05-21 | 306 | 306 | 303 | 303 | 9,000 | 1,515 |
| 2010-05-20 | 307 | 307 | 306 | 306 | 5,000 | 1,530 |
| 2010-05-19 | 309 | 309 | 308 | 308 | 8,000 | 1,540 |
| 2010-05-18 | 311 | 311 | 309 | 309 | 12,000 | 1,545 |
| 2010-05-17 | 316 | 316 | 311 | 311 | 12,000 | 1,555 |
| 2010-05-14 | 315 | 316 | 311 | 311 | 18,000 | 1,555 |
| 2010-05-13 | 315 | 315 | 311 | 315 | 9,000 | 1,575 |
| 2010-05-12 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2010-05-11 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-05-10 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2010-05-07 | 315 | 315 | 313 | 313 | 8,000 | 1,565 |
| 2010-05-06 | 318 | 318 | 316 | 316 | 4,000 | 1,580 |
| 2010-04-30 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2010-04-28 | 316 | 317 | 316 | 317 | 3,000 | 1,585 |
| 2010-04-27 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-04-26 | 311 | 318 | 311 | 316 | 8,000 | 1,580 |
| 2010-04-23 | 314 | 318 | 310 | 318 | 17,000 | 1,590 |
| 2010-04-22 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
| 2010-04-21 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2010-04-20 | 315 | 315 | 314 | 314 | 4,000 | 1,570 |
| 2010-04-19 | 316 | 319 | 315 | 319 | 11,000 | 1,595 |
| 2010-04-16 | 318 | 319 | 318 | 319 | 3,000 | 1,595 |
| 2010-04-15 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2010-04-14 | 317 | 317 | 317 | 317 | 5,000 | 1,585 |
| 2010-04-13 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2010-04-12 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2010-04-09 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-04-08 | 318 | 318 | 316 | 316 | 3,000 | 1,580 |
| 2010-04-07 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2010-04-06 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2010-04-05 | 318 | 319 | 315 | 319 | 3,000 | 1,595 |
| 2010-04-02 | 317 | 318 | 316 | 316 | 5,000 | 1,580 |
| 2010-04-01 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2010-03-31 | 316 | 318 | 316 | 318 | 4,000 | 1,590 |
| 2010-03-30 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-03-29 | 320 | 320 | 315 | 315 | 3,000 | 1,575 |
| 2010-03-26 | 317 | 317 | 315 | 315 | 5,000 | 1,575 |
| 2010-03-25 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-03-24 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2010-03-23 | 315 | 320 | 315 | 319 | 8,000 | 1,595 |
| 2010-03-19 | 316 | 318 | 316 | 317 | 4,000 | 1,585 |
| 2010-03-18 | 315 | 315 | 314 | 315 | 8,000 | 1,575 |
| 2010-03-17 | 310 | 317 | 310 | 315 | 25,000 | 1,575 |
| 2010-03-16 | 335 | 336 | 332 | 336 | 17,000 | 1,680 |
| 2010-03-15 | 336 | 336 | 334 | 335 | 17,000 | 1,675 |
| 2010-03-12 | 335 | 335 | 332 | 335 | 18,000 | 1,675 |
| 2010-03-11 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2010-03-10 | 334 | 334 | 333 | 334 | 6,000 | 1,670 |
| 2010-03-09 | 333 | 333 | 331 | 331 | 6,000 | 1,655 |
| 2010-03-08 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2010-03-05 | 332 | 332 | 331 | 331 | 3,000 | 1,655 |
| 2010-03-04 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2010-03-03 | 333 | 335 | 333 | 335 | 4,000 | 1,675 |
| 2010-03-02 | 334 | 336 | 333 | 334 | 5,000 | 1,670 |
| 2010-03-01 | 336 | 336 | 335 | 335 | 2,000 | 1,675 |
| 2010-02-26 | 335 | 335 | 334 | 335 | 6,000 | 1,675 |
| 2010-02-25 | 335 | 338 | 335 | 335 | 6,000 | 1,675 |
| 2010-02-24 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2010-02-23 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2010-02-22 | 335 | 335 | 330 | 334 | 3,000 | 1,670 |
| 2010-02-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-02-18 | 335 | 335 | 334 | 335 | 3,000 | 1,675 |
| 2010-02-17 | 327 | 327 | 326 | 326 | 2,000 | 1,630 |
| 2010-02-16 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2010-02-15 | 335 | 335 | 332 | 332 | 9,000 | 1,660 |
| 2010-02-12 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2010-02-10 | 333 | 333 | 330 | 333 | 4,000 | 1,665 |
| 2010-02-09 | 329 | 333 | 326 | 326 | 3,000 | 1,630 |
| 2010-02-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-02-04 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2010-02-03 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2010-02-02 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-02-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-01-29 | 324 | 325 | 324 | 324 | 4,000 | 1,620 |
| 2010-01-27 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2010-01-26 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2010-01-25 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2010-01-21 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2010-01-20 | 326 | 326 | 324 | 324 | 2,000 | 1,620 |
| 2010-01-19 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2010-01-18 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2010-01-15 | 325 | 328 | 325 | 328 | 9,000 | 1,640 |
| 2010-01-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2010-01-13 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2010-01-12 | 325 | 325 | 324 | 324 | 5,000 | 1,620 |
| 2010-01-07 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-01-06 | 319 | 325 | 319 | 325 | 8,000 | 1,625 |
| 2010-01-05 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2010-01-04 | 317 | 317 | 316 | 316 | 2,000 | 1,580 |
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
