1. HOME >
  2. 株価時系列 >
  3. 9950 >
  4. 2011年

9950 (株)ハチバン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-273263263263262,0001,630
2011-12-263303303253256,0001,625
2011-12-223273273273272,0001,635
2011-12-213303303303301,0001,650
2011-12-203273273263263,0001,630
2011-12-193283283283281,0001,640
2011-12-163283283283281,0001,640
2011-12-153323323323325,0001,660
2011-12-143303303293293,0001,645
2011-12-133263263263261,0001,630
2011-12-123293293293293,0001,645
2011-12-073273273273274,0001,635
2011-12-063273273273272,0001,635
2011-12-053293293293292,0001,645
2011-12-023293293293291,0001,645
2011-12-013303303303301,0001,650
2011-11-303313313313311,0001,655
2011-11-293303303303301,0001,650
2011-11-283263303253254,0001,625
2011-11-243273273273272,0001,635
2011-11-163253253253252,0001,625
2011-11-153273273273274,0001,635
2011-11-143243243243241,0001,620
2011-11-113233233233231,0001,615
2011-11-103233233203236,0001,615
2011-11-093183183183181,0001,590
2011-11-083193193193192,0001,595
2011-11-043183183183182,0001,590
2011-10-313203203173178,0001,585
2011-10-2832732731931911,0001,595
2011-10-273233233233232,0001,615
2011-10-263233233233234,0001,615
2011-10-253253253233233,0001,615
2011-10-243253253253252,0001,625
2011-10-213263263263263,0001,630
2011-10-183263263263261,0001,630
2011-10-173333333333334,0001,665
2011-10-143253323253322,0001,660
2011-10-133273273253255,0001,625
2011-10-123303303303301,0001,650
2011-10-113273323273323,0001,660
2011-10-073253253253252,0001,625
2011-10-063283283283281,0001,640
2011-10-053323323243253,0001,625
2011-10-033223223223222,0001,610
2011-09-303263283263283,0001,640
2011-09-293223223223221,0001,610
2011-09-273283283283281,0001,640
2011-09-223233233233231,0001,615
2011-09-213223293223245,0001,620
2011-09-203303303293305,0001,650
2011-09-163233243233243,0001,620
2011-09-1532832832032417,0001,620
2011-09-143353403353407,0001,700
2011-09-133303363303365,0001,680
2011-09-1233634033033215,0001,660
2011-09-093333353333354,0001,675
2011-09-083333333333332,0001,665
2011-09-073333333313314,0001,655
2011-09-053333333303337,0001,665
2011-09-023323333323334,0001,665
2011-09-013323323323322,0001,660
2011-08-303303333303333,0001,665
2011-08-293323323323321,0001,660
2011-08-263333333333331,0001,665
2011-08-253283283283281,0001,640
2011-08-233323323323321,0001,660
2011-08-223283283283281,0001,640
2011-08-193313313313312,0001,655
2011-08-163303323303304,0001,650
2011-08-153323323323324,0001,660
2011-08-123263263263261,0001,630
2011-08-113293293293291,0001,645
2011-08-103303333223227,0001,610
2011-08-093323323303302,0001,650
2011-08-083333333163166,0001,580
2011-08-053323333273335,0001,665
2011-08-043333333283282,0001,640
2011-08-033293293293291,0001,645
2011-08-023333333333334,0001,665
2011-08-013303303283283,0001,640
2011-07-293303303303301,0001,650
2011-07-283293293293291,0001,645
2011-07-253313313313311,0001,655
2011-07-223303303303301,0001,650
2011-07-213333333293295,0001,645
2011-07-193303323273327,0001,660
2011-07-153353353353358,0001,675
2011-07-143313323313322,0001,660
2011-07-133303303303301,0001,650
2011-07-123303323283283,0001,640
2011-07-113303323303328,0001,660
2011-07-083303303303301,0001,650
2011-07-073283283273273,0001,635
2011-07-053313313313311,0001,655
2011-07-043263283263284,0001,640
2011-07-013303313303316,0001,655
2011-06-303303303303301,0001,650
2011-06-273303303303301,0001,650
2011-06-243303303303301,0001,650
2011-06-233303303283304,0001,650
2011-06-223303303293292,0001,645
2011-06-203283283283281,0001,640
2011-06-153283283273276,0001,635
2011-06-143263273263274,0001,635
2011-06-103253253253254,0001,625
2011-06-083233233233231,0001,615
2011-06-063223223223221,0001,610
2011-06-023223223223222,0001,610
2011-06-013203223203223,0001,610
2011-05-313203203203205,0001,600
2011-05-273203203203201,0001,600
2011-05-233233233193195,0001,595
2011-05-203183223183224,0001,610
2011-05-183183203183203,0001,600
2011-05-163233233163167,0001,580
2011-05-133183183183183,0001,590
2011-05-123203203183187,0001,590
2011-05-113203203203201,0001,600
2011-05-103223223223222,0001,610
2011-05-063213213193192,0001,595
2011-05-023193193193191,0001,595
2011-04-283193193163162,0001,580
2011-04-223173173153154,0001,575
2011-04-213153153153151,0001,575
2011-04-203163163163163,0001,580
2011-04-193173193173192,0001,595
2011-04-183183183183181,0001,590
2011-04-153173173173174,0001,585
2011-04-143153163153162,0001,580
2011-04-133163163113114,0001,555
2011-04-123153153123123,0001,560
2011-04-113133133133132,0001,565
2011-04-083113113113111,0001,555
2011-04-073103103103102,0001,550
2011-04-063113113093093,0001,545
2011-04-053143143143141,0001,570
2011-04-043143143143142,0001,570
2011-04-013113113113111,0001,555
2011-03-303123123093095,0001,545
2011-03-293133133133131,0001,565
2011-03-283113123113126,0001,560
2011-03-253093113083116,0001,555
2011-03-233123123073074,0001,535
2011-03-223063103063106,0001,550
2011-03-183053093043049,0001,520
2011-03-173143143093094,0001,545
2011-03-1628430028429821,0001,490
2011-03-1532632630032632,0001,630
2011-03-1432232231931912,0001,595
2011-03-113313313303305,0001,650
2011-03-103303313303315,0001,655
2011-03-093313313303304,0001,650
2011-03-083313313313313,0001,655
2011-03-073303303293293,0001,645
2011-03-043313313313312,0001,655
2011-03-033303303303303,0001,650
2011-03-023303303303302,0001,650
2011-03-013323323303304,0001,650
2011-02-283303303293303,0001,650
2011-02-253303313303313,0001,655
2011-02-243313313303305,0001,650
2011-02-233313313313311,0001,655
2011-02-223313313303315,0001,655
2011-02-213293303293307,0001,650
2011-02-183293293293291,0001,645
2011-02-173283283283283,0001,640
2011-02-163273283273284,0001,640
2011-02-153273283253289,0001,640
2011-02-143263273263276,0001,635
2011-02-103263263263264,0001,630
2011-02-093263263263262,0001,630
2011-02-083253263253255,0001,625
2011-02-073263263263261,0001,630
2011-02-043223253223254,0001,625
2011-02-033263263263261,0001,630
2011-02-023253253253251,0001,625
2011-02-013243243243241,0001,620
2011-01-313253253233234,0001,615
2011-01-283253263253258,0001,625
2011-01-273263273243257,0001,625
2011-01-253263263253264,0001,630
2011-01-243253253233233,0001,615
2011-01-213253253233244,0001,620
2011-01-203223253223252,0001,625
2011-01-193263263233236,0001,615
2011-01-183253263253255,0001,625
2011-01-173253253243248,0001,620
2011-01-143233233233234,0001,615
2011-01-133223233223232,0001,615
2011-01-123233233223225,0001,610
2011-01-113243253233254,0001,625
2011-01-073233243213245,0001,620
2011-01-063223223213213,0001,605
2011-01-053233233233234,0001,615
2011-01-043203203193196,0001,595

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