1. HOME >
  2. 株価時系列 >
  3. 9950 >
  4. 2013年

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
2013-12-3039039639039511,0001,975
2013-12-273913913873875,0001,935
2013-12-2638238838238810,0001,940
2013-12-2537938037837828,0001,890
2013-12-2438038137937924,0001,895
2013-12-2038338338038017,0001,900
2013-12-193833833813817,0001,905
2013-12-183803813803818,0001,905
2013-12-173803823803827,0001,910
2013-12-1638238338038012,0001,900
2013-12-133783803783804,0001,900
2013-12-123783803783784,0001,890
2013-12-113803803793794,0001,895
2013-12-103783803783796,0001,895
2013-12-093793793783785,0001,890
2013-12-053793793793795,0001,895
2013-12-043793793783794,0001,895
2013-12-0337837837637811,0001,890
2013-12-023753783753787,0001,890
2013-11-293743763743764,0001,880
2013-11-283773773773776,0001,885
2013-11-273763763763763,0001,880
2013-11-263743743743744,0001,870
2013-11-253753753743745,0001,870
2013-11-223753763753755,0001,875
2013-11-213753753753752,0001,875
2013-11-203753753753752,0001,875
2013-11-193743763733749,0001,870
2013-11-1837737737637612,0001,880
2013-11-153783783753786,0001,890
2013-11-143783793783793,0001,895
2013-11-133783783743787,0001,890
2013-11-123723753723725,0001,860
2013-11-113773783713716,0001,855
2013-11-083773773703768,0001,880
2013-11-073763763763761,0001,880
2013-11-0636637536637228,0001,860
2013-11-0537337537337310,0001,865
2013-11-013783783753753,0001,875
2013-10-313743743743744,0001,870
2013-10-303783783743742,0001,870
2013-10-293753753743743,0001,870
2013-10-283743753743752,0001,875
2013-10-253783783743742,0001,870
2013-10-243713773713774,0001,885
2013-10-233753753753753,0001,875
2013-10-223703703703708,0001,850
2013-10-213763763733765,0001,880
2013-10-183773773723726,0001,860
2013-10-173763763723724,0001,860
2013-10-163713723713724,0001,860
2013-10-153753753723726,0001,860
2013-10-113743743713746,0001,870
2013-10-103713713703702,0001,850
2013-10-093703713693696,0001,845
2013-10-083713713703706,0001,850
2013-10-073713713713713,0001,855
2013-10-043753753753751,0001,875
2013-10-033733733733732,0001,865
2013-10-023753753723727,0001,860
2013-10-013773783733736,0001,865
2013-09-303753753753756,0001,875
2013-09-273793793783783,0001,890
2013-09-253803803793794,0001,895
2013-09-243813813803806,0001,900
2013-09-203803813793814,0001,905
2013-09-1938138238038014,0001,900
2013-09-1837738237038137,0001,905
2013-09-1739940339740334,0002,015
2013-09-1339639739539719,0001,985
2013-09-1239639639539613,0001,980
2013-09-1139039739039715,0001,985
2013-09-1038638938638911,0001,945
2013-09-093823863813814,0001,905
2013-09-0638438738038015,0001,900
2013-09-053833843813846,0001,920
2013-09-043803813803817,0001,905
2013-09-033793803773805,0001,900
2013-09-0237839237837925,0001,895
2013-08-303783783783783,0001,890
2013-08-293743783743784,0001,890
2013-08-283743743743744,0001,870
2013-08-273793793753767,0001,880
2013-08-263753753753756,0001,875
2013-08-233753753753752,0001,875
2013-08-223723723723722,0001,860
2013-08-213743743743744,0001,870
2013-08-203743743743744,0001,870
2013-08-193733743723723,0001,860
2013-08-163753753723728,0001,860
2013-08-153753753733736,0001,865
2013-08-143733743733743,0001,870
2013-08-133743753733754,0001,875
2013-08-123743743733735,0001,865
2013-08-093743743733734,0001,865
2013-08-083743743743741,0001,870
2013-08-073713713703702,0001,850
2013-08-063723723713713,0001,855
2013-08-053723723723723,0001,860
2013-08-023703703693693,0001,845
2013-08-013733733673675,0001,835
2013-07-313683683683681,0001,840
2013-07-303663663653653,0001,825
2013-07-293683683673674,0001,835
2013-07-263703703673675,0001,835
2013-07-253703703683685,0001,840
2013-07-243723723703703,0001,850
2013-07-2336937236937110,0001,855
2013-07-223653703653702,0001,850
2013-07-193653653653651,0001,825
2013-07-183703703653654,0001,825
2013-07-173653683653682,0001,840
2013-07-1636837636837010,0001,850
2013-07-123613633603607,0001,800
2013-07-113603603603604,0001,800
2013-07-103593603593603,0001,800
2013-07-093593593593592,0001,795
2013-07-083583583573586,0001,790
2013-07-053563563533556,0001,775
2013-07-033573573563562,0001,780
2013-07-023553573553568,0001,780
2013-07-0135335535335511,0001,775
2013-06-283513523513517,0001,755
2013-06-273503523503523,0001,760
2013-06-263523523503507,0001,750
2013-06-253523523513512,0001,755
2013-06-243523533513516,0001,755
2013-06-213513513513512,0001,755
2013-06-203513513513511,0001,755
2013-06-183513523513524,0001,760
2013-06-173523523523524,0001,760
2013-06-143503503503501,0001,750
2013-06-123513513513512,0001,755
2013-06-113503503503504,0001,750
2013-06-103503503503503,0001,750
2013-06-073473473453458,0001,725
2013-06-063473503473508,0001,750
2013-06-053483493483493,0001,745
2013-06-043503503483486,0001,740
2013-06-033493493483487,0001,740
2013-05-303483523483514,0001,755
2013-05-293503503503502,0001,750
2013-05-2835035034834811,0001,740
2013-05-273503503493504,0001,750
2013-05-243493503493507,0001,750
2013-05-233513533503508,0001,750
2013-05-223513513513511,0001,755
2013-05-213523523523522,0001,760
2013-05-203513533513535,0001,765
2013-05-1635135234735113,0001,755
2013-05-1535235235035211,0001,760
2013-05-143503503503508,0001,750
2013-05-133483503483507,0001,750
2013-05-103473493473489,0001,740
2013-05-093473473463463,0001,730
2013-05-083483483463463,0001,730
2013-05-0734834834534814,0001,740
2013-05-0234534534434510,0001,725
2013-05-013443443433439,0001,715
2013-04-303423443423445,0001,720
2013-04-2634334334134116,0001,705
2013-04-253423423423421,0001,710
2013-04-243453453453453,0001,725
2013-04-233443443433432,0001,715
2013-04-223423423423421,0001,710
2013-04-193423423413417,0001,705
2013-04-183453453453456,0001,725
2013-04-173443443433436,0001,715
2013-04-163433433433431,0001,715
2013-04-153433433413439,0001,715
2013-04-123423433423426,0001,710
2013-04-113403423403404,0001,700
2013-04-103433433403404,0001,700
2013-04-093433433413417,0001,705
2013-04-083433433423424,0001,710
2013-04-053433433423435,0001,715
2013-04-043393393393391,0001,695
2013-04-0333834133834011,0001,700
2013-04-023393393393394,0001,695
2013-04-013403413393395,0001,695
2013-03-293393413393414,0001,705
2013-03-2834034033833817,0001,690
2013-03-273403423403405,0001,700
2013-03-2634434434034010,0001,700
2013-03-2534334434334415,0001,720
2013-03-223403433403438,0001,715
2013-03-213423433403419,0001,705
2013-03-1934034133833912,0001,695
2013-03-1833834033833921,0001,695
2013-03-1534034033733749,0001,685
2013-03-1435135134935121,0001,755
2013-03-1335135234835132,0001,755
2013-03-1235435435135129,0001,755
2013-03-1135235335135318,0001,765
2013-03-0834935034835012,0001,750
2013-03-0734935034834818,0001,740
2013-03-0634634934634814,0001,740
2013-03-0534534634534612,0001,730
2013-03-0434334534334511,0001,725
2013-03-013443443433436,0001,715
2013-02-2834434534334415,0001,720
2013-02-2734434534434419,0001,720
2013-02-263433453433448,0001,720
2013-02-253433453433449,0001,720
2013-02-223433443423428,0001,710
2013-02-2134334434334310,0001,715
2013-02-203443443433439,0001,715
2013-02-193423443423428,0001,710
2013-02-183433433423427,0001,710
2013-02-1534434634334314,0001,715
2013-02-143443463443447,0001,720
2013-02-1334434634434413,0001,720
2013-02-1234434634334412,0001,720
2013-02-0834534534334313,0001,715
2013-02-073433453433438,0001,715
2013-02-0634334534334310,0001,715
2013-02-0534334334234320,0001,715
2013-02-0434334334234322,0001,715
2013-02-0134234334134311,0001,715
2013-01-313413433413417,0001,705
2013-01-3034134234134110,0001,705
2013-01-293413413413415,0001,705
2013-01-2834134234134110,0001,705
2013-01-2534234234034111,0001,705
2013-01-2434234234034114,0001,705
2013-01-2334234334134121,0001,705
2013-01-223423423423428,0001,710
2013-01-213423433423429,0001,710
2013-01-183413433413418,0001,705
2013-01-173423423413417,0001,705
2013-01-163433433423428,0001,710
2013-01-1534334334234216,0001,710
2013-01-1133934433934315,0001,715
2013-01-1033833933833920,0001,695
2013-01-0933733733733711,0001,685
2013-01-0833733733633715,0001,685
2013-01-0733733733633723,0001,685
2013-01-0433733733633713,0001,685

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