9950 (株)ハチバン の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 390 | 396 | 390 | 395 | 11,000 | 1,975 |
2013-12-27 | 391 | 391 | 387 | 387 | 5,000 | 1,935 |
2013-12-26 | 382 | 388 | 382 | 388 | 10,000 | 1,940 |
2013-12-25 | 379 | 380 | 378 | 378 | 28,000 | 1,890 |
2013-12-24 | 380 | 381 | 379 | 379 | 24,000 | 1,895 |
2013-12-20 | 383 | 383 | 380 | 380 | 17,000 | 1,900 |
2013-12-19 | 383 | 383 | 381 | 381 | 7,000 | 1,905 |
2013-12-18 | 380 | 381 | 380 | 381 | 8,000 | 1,905 |
2013-12-17 | 380 | 382 | 380 | 382 | 7,000 | 1,910 |
2013-12-16 | 382 | 383 | 380 | 380 | 12,000 | 1,900 |
2013-12-13 | 378 | 380 | 378 | 380 | 4,000 | 1,900 |
2013-12-12 | 378 | 380 | 378 | 378 | 4,000 | 1,890 |
2013-12-11 | 380 | 380 | 379 | 379 | 4,000 | 1,895 |
2013-12-10 | 378 | 380 | 378 | 379 | 6,000 | 1,895 |
2013-12-09 | 379 | 379 | 378 | 378 | 5,000 | 1,890 |
2013-12-05 | 379 | 379 | 379 | 379 | 5,000 | 1,895 |
2013-12-04 | 379 | 379 | 378 | 379 | 4,000 | 1,895 |
2013-12-03 | 378 | 378 | 376 | 378 | 11,000 | 1,890 |
2013-12-02 | 375 | 378 | 375 | 378 | 7,000 | 1,890 |
2013-11-29 | 374 | 376 | 374 | 376 | 4,000 | 1,880 |
2013-11-28 | 377 | 377 | 377 | 377 | 6,000 | 1,885 |
2013-11-27 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
2013-11-26 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
2013-11-25 | 375 | 375 | 374 | 374 | 5,000 | 1,870 |
2013-11-22 | 375 | 376 | 375 | 375 | 5,000 | 1,875 |
2013-11-21 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
2013-11-20 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
2013-11-19 | 374 | 376 | 373 | 374 | 9,000 | 1,870 |
2013-11-18 | 377 | 377 | 376 | 376 | 12,000 | 1,880 |
2013-11-15 | 378 | 378 | 375 | 378 | 6,000 | 1,890 |
2013-11-14 | 378 | 379 | 378 | 379 | 3,000 | 1,895 |
2013-11-13 | 378 | 378 | 374 | 378 | 7,000 | 1,890 |
2013-11-12 | 372 | 375 | 372 | 372 | 5,000 | 1,860 |
2013-11-11 | 377 | 378 | 371 | 371 | 6,000 | 1,855 |
2013-11-08 | 377 | 377 | 370 | 376 | 8,000 | 1,880 |
2013-11-07 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
2013-11-06 | 366 | 375 | 366 | 372 | 28,000 | 1,860 |
2013-11-05 | 373 | 375 | 373 | 373 | 10,000 | 1,865 |
2013-11-01 | 378 | 378 | 375 | 375 | 3,000 | 1,875 |
2013-10-31 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
2013-10-30 | 378 | 378 | 374 | 374 | 2,000 | 1,870 |
2013-10-29 | 375 | 375 | 374 | 374 | 3,000 | 1,870 |
2013-10-28 | 374 | 375 | 374 | 375 | 2,000 | 1,875 |
2013-10-25 | 378 | 378 | 374 | 374 | 2,000 | 1,870 |
2013-10-24 | 371 | 377 | 371 | 377 | 4,000 | 1,885 |
2013-10-23 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
2013-10-22 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
2013-10-21 | 376 | 376 | 373 | 376 | 5,000 | 1,880 |
2013-10-18 | 377 | 377 | 372 | 372 | 6,000 | 1,860 |
2013-10-17 | 376 | 376 | 372 | 372 | 4,000 | 1,860 |
2013-10-16 | 371 | 372 | 371 | 372 | 4,000 | 1,860 |
2013-10-15 | 375 | 375 | 372 | 372 | 6,000 | 1,860 |
2013-10-11 | 374 | 374 | 371 | 374 | 6,000 | 1,870 |
2013-10-10 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
2013-10-09 | 370 | 371 | 369 | 369 | 6,000 | 1,845 |
2013-10-08 | 371 | 371 | 370 | 370 | 6,000 | 1,850 |
2013-10-07 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
2013-10-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
2013-10-03 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
2013-10-02 | 375 | 375 | 372 | 372 | 7,000 | 1,860 |
2013-10-01 | 377 | 378 | 373 | 373 | 6,000 | 1,865 |
2013-09-30 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
2013-09-27 | 379 | 379 | 378 | 378 | 3,000 | 1,890 |
2013-09-25 | 380 | 380 | 379 | 379 | 4,000 | 1,895 |
2013-09-24 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
2013-09-20 | 380 | 381 | 379 | 381 | 4,000 | 1,905 |
2013-09-19 | 381 | 382 | 380 | 380 | 14,000 | 1,900 |
2013-09-18 | 377 | 382 | 370 | 381 | 37,000 | 1,905 |
2013-09-17 | 399 | 403 | 397 | 403 | 34,000 | 2,015 |
2013-09-13 | 396 | 397 | 395 | 397 | 19,000 | 1,985 |
2013-09-12 | 396 | 396 | 395 | 396 | 13,000 | 1,980 |
2013-09-11 | 390 | 397 | 390 | 397 | 15,000 | 1,985 |
2013-09-10 | 386 | 389 | 386 | 389 | 11,000 | 1,945 |
2013-09-09 | 382 | 386 | 381 | 381 | 4,000 | 1,905 |
2013-09-06 | 384 | 387 | 380 | 380 | 15,000 | 1,900 |
2013-09-05 | 383 | 384 | 381 | 384 | 6,000 | 1,920 |
2013-09-04 | 380 | 381 | 380 | 381 | 7,000 | 1,905 |
2013-09-03 | 379 | 380 | 377 | 380 | 5,000 | 1,900 |
2013-09-02 | 378 | 392 | 378 | 379 | 25,000 | 1,895 |
2013-08-30 | 378 | 378 | 378 | 378 | 3,000 | 1,890 |
2013-08-29 | 374 | 378 | 374 | 378 | 4,000 | 1,890 |
2013-08-28 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
2013-08-27 | 379 | 379 | 375 | 376 | 7,000 | 1,880 |
2013-08-26 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
2013-08-23 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
2013-08-22 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
2013-08-21 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
2013-08-20 | 374 | 374 | 374 | 374 | 4,000 | 1,870 |
2013-08-19 | 373 | 374 | 372 | 372 | 3,000 | 1,860 |
2013-08-16 | 375 | 375 | 372 | 372 | 8,000 | 1,860 |
2013-08-15 | 375 | 375 | 373 | 373 | 6,000 | 1,865 |
2013-08-14 | 373 | 374 | 373 | 374 | 3,000 | 1,870 |
2013-08-13 | 374 | 375 | 373 | 375 | 4,000 | 1,875 |
2013-08-12 | 374 | 374 | 373 | 373 | 5,000 | 1,865 |
2013-08-09 | 374 | 374 | 373 | 373 | 4,000 | 1,865 |
2013-08-08 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
2013-08-07 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
2013-08-06 | 372 | 372 | 371 | 371 | 3,000 | 1,855 |
2013-08-05 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
2013-08-02 | 370 | 370 | 369 | 369 | 3,000 | 1,845 |
2013-08-01 | 373 | 373 | 367 | 367 | 5,000 | 1,835 |
2013-07-31 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
2013-07-30 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
2013-07-29 | 368 | 368 | 367 | 367 | 4,000 | 1,835 |
2013-07-26 | 370 | 370 | 367 | 367 | 5,000 | 1,835 |
2013-07-25 | 370 | 370 | 368 | 368 | 5,000 | 1,840 |
2013-07-24 | 372 | 372 | 370 | 370 | 3,000 | 1,850 |
2013-07-23 | 369 | 372 | 369 | 371 | 10,000 | 1,855 |
2013-07-22 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
2013-07-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
2013-07-18 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
2013-07-17 | 365 | 368 | 365 | 368 | 2,000 | 1,840 |
2013-07-16 | 368 | 376 | 368 | 370 | 10,000 | 1,850 |
2013-07-12 | 361 | 363 | 360 | 360 | 7,000 | 1,800 |
2013-07-11 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
2013-07-10 | 359 | 360 | 359 | 360 | 3,000 | 1,800 |
2013-07-09 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
2013-07-08 | 358 | 358 | 357 | 358 | 6,000 | 1,790 |
2013-07-05 | 356 | 356 | 353 | 355 | 6,000 | 1,775 |
2013-07-03 | 357 | 357 | 356 | 356 | 2,000 | 1,780 |
2013-07-02 | 355 | 357 | 355 | 356 | 8,000 | 1,780 |
2013-07-01 | 353 | 355 | 353 | 355 | 11,000 | 1,775 |
2013-06-28 | 351 | 352 | 351 | 351 | 7,000 | 1,755 |
2013-06-27 | 350 | 352 | 350 | 352 | 3,000 | 1,760 |
2013-06-26 | 352 | 352 | 350 | 350 | 7,000 | 1,750 |
2013-06-25 | 352 | 352 | 351 | 351 | 2,000 | 1,755 |
2013-06-24 | 352 | 353 | 351 | 351 | 6,000 | 1,755 |
2013-06-21 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
2013-06-20 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
2013-06-18 | 351 | 352 | 351 | 352 | 4,000 | 1,760 |
2013-06-17 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
2013-06-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2013-06-12 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
2013-06-11 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
2013-06-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
2013-06-07 | 347 | 347 | 345 | 345 | 8,000 | 1,725 |
2013-06-06 | 347 | 350 | 347 | 350 | 8,000 | 1,750 |
2013-06-05 | 348 | 349 | 348 | 349 | 3,000 | 1,745 |
2013-06-04 | 350 | 350 | 348 | 348 | 6,000 | 1,740 |
2013-06-03 | 349 | 349 | 348 | 348 | 7,000 | 1,740 |
2013-05-30 | 348 | 352 | 348 | 351 | 4,000 | 1,755 |
2013-05-29 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
2013-05-28 | 350 | 350 | 348 | 348 | 11,000 | 1,740 |
2013-05-27 | 350 | 350 | 349 | 350 | 4,000 | 1,750 |
2013-05-24 | 349 | 350 | 349 | 350 | 7,000 | 1,750 |
2013-05-23 | 351 | 353 | 350 | 350 | 8,000 | 1,750 |
2013-05-22 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
2013-05-21 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
2013-05-20 | 351 | 353 | 351 | 353 | 5,000 | 1,765 |
2013-05-16 | 351 | 352 | 347 | 351 | 13,000 | 1,755 |
2013-05-15 | 352 | 352 | 350 | 352 | 11,000 | 1,760 |
2013-05-14 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
2013-05-13 | 348 | 350 | 348 | 350 | 7,000 | 1,750 |
2013-05-10 | 347 | 349 | 347 | 348 | 9,000 | 1,740 |
2013-05-09 | 347 | 347 | 346 | 346 | 3,000 | 1,730 |
2013-05-08 | 348 | 348 | 346 | 346 | 3,000 | 1,730 |
2013-05-07 | 348 | 348 | 345 | 348 | 14,000 | 1,740 |
2013-05-02 | 345 | 345 | 344 | 345 | 10,000 | 1,725 |
2013-05-01 | 344 | 344 | 343 | 343 | 9,000 | 1,715 |
2013-04-30 | 342 | 344 | 342 | 344 | 5,000 | 1,720 |
2013-04-26 | 343 | 343 | 341 | 341 | 16,000 | 1,705 |
2013-04-25 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
2013-04-24 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
2013-04-23 | 344 | 344 | 343 | 343 | 2,000 | 1,715 |
2013-04-22 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
2013-04-19 | 342 | 342 | 341 | 341 | 7,000 | 1,705 |
2013-04-18 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
2013-04-17 | 344 | 344 | 343 | 343 | 6,000 | 1,715 |
2013-04-16 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
2013-04-15 | 343 | 343 | 341 | 343 | 9,000 | 1,715 |
2013-04-12 | 342 | 343 | 342 | 342 | 6,000 | 1,710 |
2013-04-11 | 340 | 342 | 340 | 340 | 4,000 | 1,700 |
2013-04-10 | 343 | 343 | 340 | 340 | 4,000 | 1,700 |
2013-04-09 | 343 | 343 | 341 | 341 | 7,000 | 1,705 |
2013-04-08 | 343 | 343 | 342 | 342 | 4,000 | 1,710 |
2013-04-05 | 343 | 343 | 342 | 343 | 5,000 | 1,715 |
2013-04-04 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
2013-04-03 | 338 | 341 | 338 | 340 | 11,000 | 1,700 |
2013-04-02 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
2013-04-01 | 340 | 341 | 339 | 339 | 5,000 | 1,695 |
2013-03-29 | 339 | 341 | 339 | 341 | 4,000 | 1,705 |
2013-03-28 | 340 | 340 | 338 | 338 | 17,000 | 1,690 |
2013-03-27 | 340 | 342 | 340 | 340 | 5,000 | 1,700 |
2013-03-26 | 344 | 344 | 340 | 340 | 10,000 | 1,700 |
2013-03-25 | 343 | 344 | 343 | 344 | 15,000 | 1,720 |
2013-03-22 | 340 | 343 | 340 | 343 | 8,000 | 1,715 |
2013-03-21 | 342 | 343 | 340 | 341 | 9,000 | 1,705 |
2013-03-19 | 340 | 341 | 338 | 339 | 12,000 | 1,695 |
2013-03-18 | 338 | 340 | 338 | 339 | 21,000 | 1,695 |
2013-03-15 | 340 | 340 | 337 | 337 | 49,000 | 1,685 |
2013-03-14 | 351 | 351 | 349 | 351 | 21,000 | 1,755 |
2013-03-13 | 351 | 352 | 348 | 351 | 32,000 | 1,755 |
2013-03-12 | 354 | 354 | 351 | 351 | 29,000 | 1,755 |
2013-03-11 | 352 | 353 | 351 | 353 | 18,000 | 1,765 |
2013-03-08 | 349 | 350 | 348 | 350 | 12,000 | 1,750 |
2013-03-07 | 349 | 350 | 348 | 348 | 18,000 | 1,740 |
2013-03-06 | 346 | 349 | 346 | 348 | 14,000 | 1,740 |
2013-03-05 | 345 | 346 | 345 | 346 | 12,000 | 1,730 |
2013-03-04 | 343 | 345 | 343 | 345 | 11,000 | 1,725 |
2013-03-01 | 344 | 344 | 343 | 343 | 6,000 | 1,715 |
2013-02-28 | 344 | 345 | 343 | 344 | 15,000 | 1,720 |
2013-02-27 | 344 | 345 | 344 | 344 | 19,000 | 1,720 |
2013-02-26 | 343 | 345 | 343 | 344 | 8,000 | 1,720 |
2013-02-25 | 343 | 345 | 343 | 344 | 9,000 | 1,720 |
2013-02-22 | 343 | 344 | 342 | 342 | 8,000 | 1,710 |
2013-02-21 | 343 | 344 | 343 | 343 | 10,000 | 1,715 |
2013-02-20 | 344 | 344 | 343 | 343 | 9,000 | 1,715 |
2013-02-19 | 342 | 344 | 342 | 342 | 8,000 | 1,710 |
2013-02-18 | 343 | 343 | 342 | 342 | 7,000 | 1,710 |
2013-02-15 | 344 | 346 | 343 | 343 | 14,000 | 1,715 |
2013-02-14 | 344 | 346 | 344 | 344 | 7,000 | 1,720 |
2013-02-13 | 344 | 346 | 344 | 344 | 13,000 | 1,720 |
2013-02-12 | 344 | 346 | 343 | 344 | 12,000 | 1,720 |
2013-02-08 | 345 | 345 | 343 | 343 | 13,000 | 1,715 |
2013-02-07 | 343 | 345 | 343 | 343 | 8,000 | 1,715 |
2013-02-06 | 343 | 345 | 343 | 343 | 10,000 | 1,715 |
2013-02-05 | 343 | 343 | 342 | 343 | 20,000 | 1,715 |
2013-02-04 | 343 | 343 | 342 | 343 | 22,000 | 1,715 |
2013-02-01 | 342 | 343 | 341 | 343 | 11,000 | 1,715 |
2013-01-31 | 341 | 343 | 341 | 341 | 7,000 | 1,705 |
2013-01-30 | 341 | 342 | 341 | 341 | 10,000 | 1,705 |
2013-01-29 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
2013-01-28 | 341 | 342 | 341 | 341 | 10,000 | 1,705 |
2013-01-25 | 342 | 342 | 340 | 341 | 11,000 | 1,705 |
2013-01-24 | 342 | 342 | 340 | 341 | 14,000 | 1,705 |
2013-01-23 | 342 | 343 | 341 | 341 | 21,000 | 1,705 |
2013-01-22 | 342 | 342 | 342 | 342 | 8,000 | 1,710 |
2013-01-21 | 342 | 343 | 342 | 342 | 9,000 | 1,710 |
2013-01-18 | 341 | 343 | 341 | 341 | 8,000 | 1,705 |
2013-01-17 | 342 | 342 | 341 | 341 | 7,000 | 1,705 |
2013-01-16 | 343 | 343 | 342 | 342 | 8,000 | 1,710 |
2013-01-15 | 343 | 343 | 342 | 342 | 16,000 | 1,710 |
2013-01-11 | 339 | 344 | 339 | 343 | 15,000 | 1,715 |
2013-01-10 | 338 | 339 | 338 | 339 | 20,000 | 1,695 |
2013-01-09 | 337 | 337 | 337 | 337 | 11,000 | 1,685 |
2013-01-08 | 337 | 337 | 336 | 337 | 15,000 | 1,685 |
2013-01-07 | 337 | 337 | 336 | 337 | 23,000 | 1,685 |
2013-01-04 | 337 | 337 | 336 | 337 | 13,000 | 1,685 |
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