1. HOME >
  2. 株価時系列 >
  3. 9950 >
  4. 2012年

9950 (株)ハチバン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2833733733733710,0001,685
2012-12-2733733733733712,0001,685
2012-12-2633633733633710,0001,685
2012-12-253373373373372,0001,685
2012-12-2133733733633711,0001,685
2012-12-203373373363377,0001,685
2012-12-1933733733733711,0001,685
2012-12-183363373363376,0001,685
2012-12-173373373373376,0001,685
2012-12-143373373373375,0001,685
2012-12-133373373373374,0001,685
2012-12-123373373373374,0001,685
2012-12-113363373363375,0001,685
2012-12-1033633833633610,0001,680
2012-12-073353363353357,0001,675
2012-12-063363373353358,0001,675
2012-12-053363363363363,0001,680
2012-12-043363363363365,0001,680
2012-12-033363363353363,0001,680
2012-11-3033633633433615,0001,680
2012-11-293363363363366,0001,680
2012-11-283363363363361,0001,680
2012-11-273373373363375,0001,685
2012-11-263373373373373,0001,685
2012-11-223373373373374,0001,685
2012-11-213373373373373,0001,685
2012-11-203373373373371,0001,685
2012-11-193373373373371,0001,685
2012-11-163373373373372,0001,685
2012-11-153383383373378,0001,685
2012-11-133383383373372,0001,685
2012-11-123383383373378,0001,685
2012-11-093363363363361,0001,680
2012-11-083383383383381,0001,690
2012-11-073373373373371,0001,685
2012-11-063383383383381,0001,690
2012-11-053363383363384,0001,690
2012-11-023363363363363,0001,680
2012-11-013363363363366,0001,680
2012-10-313363363363366,0001,680
2012-10-293363363363361,0001,680
2012-10-243383383363362,0001,680
2012-10-223363363363363,0001,680
2012-10-193363363363361,0001,680
2012-10-1833633633633611,0001,680
2012-10-173363363363361,0001,680
2012-10-163383393363364,0001,680
2012-10-153383383363365,0001,680
2012-10-123373383363375,0001,685
2012-10-113393393363376,0001,685
2012-10-103393393393392,0001,695
2012-10-093383383383381,0001,690
2012-10-053363363363365,0001,680
2012-10-043383383363363,0001,680
2012-10-033363403363367,0001,680
2012-10-023373383373373,0001,685
2012-10-013373373373371,0001,685
2012-09-283373373373372,0001,685
2012-09-273373373373373,0001,685
2012-09-263353413353374,0001,685
2012-09-253413413393392,0001,695
2012-09-2433734233433418,0001,670
2012-09-2134034033633611,0001,680
2012-09-203413413393407,0001,700
2012-09-193363413363419,0001,705
2012-09-1834034033533627,0001,680
2012-09-1435035334934914,0001,745
2012-09-133513513503514,0001,755
2012-09-1234935234935214,0001,760
2012-09-113493503493495,0001,745
2012-09-103503503503504,0001,750
2012-09-073503503493505,0001,750
2012-09-063503503493492,0001,745
2012-09-053513513503504,0001,750
2012-09-033483493483494,0001,745
2012-08-313513513483483,0001,740
2012-08-303503513503513,0001,755
2012-08-293503513503513,0001,755
2012-08-283503503483483,0001,740
2012-08-243503513503513,0001,755
2012-08-223473473473471,0001,735
2012-08-213473473473472,0001,735
2012-08-173463503463503,0001,750
2012-08-163503503503502,0001,750
2012-08-153513513503507,0001,750
2012-08-143513513493504,0001,750
2012-08-133493503493503,0001,750
2012-08-103473493473496,0001,745
2012-08-093453473413474,0001,735
2012-08-083473493473492,0001,745
2012-08-063453463453462,0001,730
2012-08-033423423423422,0001,710
2012-08-023443443443441,0001,720
2012-07-313413413413412,0001,705
2012-07-303423453423452,0001,725
2012-07-273463463423424,0001,710
2012-07-263413453413452,0001,725
2012-07-253413413413412,0001,705
2012-07-243443443413413,0001,705
2012-07-203413413413412,0001,705
2012-07-183413413413411,0001,705
2012-07-1734034434034111,0001,705
2012-07-133443443433444,0001,720
2012-07-123403403403402,0001,700
2012-07-103393423393399,0001,695
2012-07-063403403393392,0001,695
2012-07-053413413393408,0001,700
2012-07-043393423393422,0001,710
2012-07-033373373373371,0001,685
2012-06-293383383363364,0001,680
2012-06-283363373363372,0001,685
2012-06-273363363363362,0001,680
2012-06-263383383383381,0001,690
2012-06-203363363363362,0001,680
2012-06-193373373373371,0001,685
2012-06-183373373373371,0001,685
2012-06-153373373373374,0001,685
2012-06-143373373373371,0001,685
2012-06-133353353353351,0001,675
2012-06-123353353353354,0001,675
2012-06-113353353353351,0001,675
2012-06-083353353353352,0001,675
2012-06-0733533533533515,0001,675
2012-06-063343343343342,0001,670
2012-06-053383383383381,0001,690
2012-06-043363393363368,0001,680
2012-06-013363363363361,0001,680
2012-05-313353353353351,0001,675
2012-05-303353353353351,0001,675
2012-05-293313353313356,0001,675
2012-05-283333333333331,0001,665
2012-05-253333333333331,0001,665
2012-05-243333333333332,0001,665
2012-05-233313313313312,0001,655
2012-05-223313323313315,0001,655
2012-05-213313313313313,0001,655
2012-05-183303303303301,0001,650
2012-05-173323323323323,0001,660
2012-05-163333353333355,0001,675
2012-05-153323333323338,0001,665
2012-05-143343343333334,0001,665
2012-05-113343343333336,0001,665
2012-05-103363363363364,0001,680
2012-05-093353353343347,0001,670
2012-05-083353353353359,0001,675
2012-05-0733833833533510,0001,675
2012-05-023353393353393,0001,695
2012-05-013353353353353,0001,675
2012-04-273363383353385,0001,690
2012-04-263363363363361,0001,680
2012-04-253393393393391,0001,695
2012-04-243353353353354,0001,675
2012-04-203373403373402,0001,700
2012-04-193373373353353,0001,675
2012-04-183373373373374,0001,685
2012-04-173383383373372,0001,685
2012-04-163463463463466,0001,730
2012-04-133383393383392,0001,695
2012-04-123363363363361,0001,680
2012-04-113343343343342,0001,670
2012-04-103353353353351,0001,675
2012-04-063333333333331,0001,665
2012-04-053333343333342,0001,670
2012-04-023333333333331,0001,665
2012-03-303333333333332,0001,665
2012-03-283323353323354,0001,675
2012-03-273343363333366,0001,680
2012-03-263353353353355,0001,675
2012-03-233363363363362,0001,680
2012-03-223383383383384,0001,690
2012-03-213343373343372,0001,685
2012-03-1933533833533811,0001,690
2012-03-1634034033233211,0001,660
2012-03-1533634333333526,0001,675
2012-03-1435335635335616,0001,780
2012-03-133503513503516,0001,755
2012-03-123493523473509,0001,750
2012-03-093463473463474,0001,735
2012-03-083453453453451,0001,725
2012-03-073453453453452,0001,725
2012-03-063463483463487,0001,740
2012-03-053453463453464,0001,730
2012-03-023433453433455,0001,725
2012-03-013433443433443,0001,720
2012-02-293453453443454,0001,725
2012-02-283443453443455,0001,725
2012-02-273423443423445,0001,720
2012-02-243423423423421,0001,710
2012-02-233403413393417,0001,705
2012-02-223403403403402,0001,700
2012-02-213373373373371,0001,685
2012-02-203363363363361,0001,680
2012-02-163403403363362,0001,680
2012-02-153403413403419,0001,705
2012-02-143393393383398,0001,695
2012-02-133383383383382,0001,690
2012-02-103383383383384,0001,690
2012-02-093353353353352,0001,675
2012-02-083383383383381,0001,690
2012-02-073383383383383,0001,690
2012-02-063353373353373,0001,685
2012-02-033353373353373,0001,685
2012-02-023353353353352,0001,675
2012-02-013363363363362,0001,680
2012-01-313353353353351,0001,675
2012-01-303313353313354,0001,675
2012-01-273333333333331,0001,665
2012-01-263323323323321,0001,660
2012-01-243323353303309,0001,650
2012-01-233323323323321,0001,660
2012-01-203303303303302,0001,650
2012-01-193303313303304,0001,650
2012-01-183303303303302,0001,650
2012-01-163343343343347,0001,670
2012-01-133333333313314,0001,655
2012-01-123303303303304,0001,650
2012-01-113353353293294,0001,645
2012-01-103313313293294,0001,645
2012-01-063303303303305,0001,650
2012-01-053443443283368,0001,680
2012-01-043283283283281,0001,640

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