9950 (株)ハチバン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 640 | 640 | 638 | 638 | 3,000 | 3,190 |
| 2015-12-29 | 645 | 647 | 640 | 640 | 9,000 | 3,200 |
| 2015-12-28 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2015-12-25 | 637 | 639 | 636 | 638 | 6,000 | 3,190 |
| 2015-12-24 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 2015-12-22 | 644 | 644 | 638 | 638 | 17,000 | 3,190 |
| 2015-12-21 | 647 | 647 | 645 | 645 | 3,000 | 3,225 |
| 2015-12-18 | 648 | 648 | 648 | 648 | 2,000 | 3,240 |
| 2015-12-17 | 650 | 650 | 649 | 649 | 3,000 | 3,245 |
| 2015-12-16 | 650 | 650 | 648 | 648 | 5,000 | 3,240 |
| 2015-12-15 | 649 | 650 | 649 | 650 | 4,000 | 3,250 |
| 2015-12-14 | 650 | 650 | 642 | 647 | 10,000 | 3,235 |
| 2015-12-11 | 648 | 651 | 648 | 651 | 6,000 | 3,255 |
| 2015-12-10 | 651 | 651 | 646 | 646 | 9,000 | 3,230 |
| 2015-12-09 | 648 | 654 | 646 | 651 | 9,000 | 3,255 |
| 2015-12-08 | 648 | 650 | 648 | 648 | 8,000 | 3,240 |
| 2015-12-07 | 648 | 650 | 646 | 650 | 6,000 | 3,250 |
| 2015-12-04 | 646 | 648 | 646 | 646 | 11,000 | 3,230 |
| 2015-12-03 | 652 | 657 | 652 | 655 | 5,000 | 3,275 |
| 2015-12-02 | 650 | 663 | 650 | 653 | 7,000 | 3,265 |
| 2015-12-01 | 645 | 657 | 645 | 650 | 7,000 | 3,250 |
| 2015-11-30 | 654 | 654 | 645 | 645 | 14,000 | 3,225 |
| 2015-11-27 | 656 | 656 | 654 | 654 | 5,000 | 3,270 |
| 2015-11-26 | 670 | 670 | 661 | 661 | 17,000 | 3,305 |
| 2015-11-25 | 647 | 677 | 647 | 668 | 35,000 | 3,340 |
| 2015-11-24 | 642 | 647 | 642 | 647 | 23,000 | 3,235 |
| 2015-11-20 | 640 | 640 | 637 | 640 | 7,000 | 3,200 |
| 2015-11-19 | 645 | 645 | 640 | 642 | 5,000 | 3,210 |
| 2015-11-18 | 642 | 643 | 640 | 640 | 7,000 | 3,200 |
| 2015-11-17 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2015-11-16 | 640 | 640 | 632 | 632 | 5,000 | 3,160 |
| 2015-11-13 | 632 | 640 | 632 | 640 | 8,000 | 3,200 |
| 2015-11-12 | 630 | 634 | 630 | 632 | 5,000 | 3,160 |
| 2015-11-11 | 634 | 634 | 630 | 634 | 6,000 | 3,170 |
| 2015-11-10 | 644 | 644 | 634 | 634 | 14,000 | 3,170 |
| 2015-11-09 | 639 | 644 | 636 | 640 | 18,000 | 3,200 |
| 2015-11-06 | 633 | 640 | 631 | 635 | 20,000 | 3,175 |
| 2015-11-05 | 623 | 633 | 621 | 631 | 26,000 | 3,155 |
| 2015-11-04 | 621 | 621 | 619 | 619 | 6,000 | 3,095 |
| 2015-11-02 | 616 | 621 | 616 | 621 | 6,000 | 3,105 |
| 2015-10-30 | 618 | 620 | 615 | 616 | 8,000 | 3,080 |
| 2015-10-29 | 615 | 617 | 615 | 615 | 5,000 | 3,075 |
| 2015-10-28 | 614 | 615 | 609 | 613 | 7,000 | 3,065 |
| 2015-10-27 | 620 | 620 | 619 | 619 | 2,000 | 3,095 |
| 2015-10-26 | 619 | 622 | 605 | 622 | 14,000 | 3,110 |
| 2015-10-23 | 615 | 623 | 615 | 618 | 5,000 | 3,090 |
| 2015-10-22 | 619 | 619 | 615 | 618 | 7,000 | 3,090 |
| 2015-10-21 | 609 | 615 | 609 | 615 | 9,000 | 3,075 |
| 2015-10-20 | 607 | 623 | 607 | 609 | 7,000 | 3,045 |
| 2015-10-19 | 622 | 622 | 612 | 612 | 7,000 | 3,060 |
| 2015-10-16 | 621 | 622 | 621 | 622 | 2,000 | 3,110 |
| 2015-10-15 | 624 | 624 | 613 | 620 | 7,000 | 3,100 |
| 2015-10-14 | 622 | 622 | 615 | 615 | 10,000 | 3,075 |
| 2015-10-13 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2015-10-09 | 610 | 618 | 610 | 618 | 13,000 | 3,090 |
| 2015-10-08 | 612 | 612 | 610 | 610 | 5,000 | 3,050 |
| 2015-10-06 | 610 | 610 | 606 | 606 | 4,000 | 3,030 |
| 2015-10-05 | 611 | 611 | 605 | 605 | 6,000 | 3,025 |
| 2015-10-02 | 601 | 603 | 601 | 603 | 3,000 | 3,015 |
| 2015-10-01 | 601 | 602 | 601 | 602 | 8,000 | 3,010 |
| 2015-09-30 | 597 | 600 | 597 | 600 | 11,000 | 3,000 |
| 2015-09-29 | 603 | 603 | 596 | 600 | 8,000 | 3,000 |
| 2015-09-28 | 602 | 607 | 602 | 603 | 5,000 | 3,015 |
| 2015-09-25 | 601 | 610 | 600 | 610 | 8,000 | 3,050 |
| 2015-09-24 | 600 | 604 | 600 | 604 | 15,000 | 3,020 |
| 2015-09-18 | 615 | 615 | 610 | 610 | 8,000 | 3,050 |
| 2015-09-17 | 617 | 628 | 609 | 621 | 34,000 | 3,105 |
| 2015-09-16 | 600 | 613 | 600 | 607 | 27,000 | 3,035 |
| 2015-09-15 | 621 | 630 | 621 | 629 | 24,000 | 3,145 |
| 2015-09-14 | 619 | 624 | 619 | 621 | 13,000 | 3,105 |
| 2015-09-11 | 615 | 623 | 615 | 621 | 13,000 | 3,105 |
| 2015-09-10 | 615 | 618 | 615 | 617 | 7,000 | 3,085 |
| 2015-09-09 | 612 | 620 | 612 | 615 | 15,000 | 3,075 |
| 2015-09-08 | 615 | 620 | 610 | 614 | 14,000 | 3,070 |
| 2015-09-07 | 625 | 625 | 615 | 615 | 13,000 | 3,075 |
| 2015-09-04 | 630 | 635 | 628 | 628 | 12,000 | 3,140 |
| 2015-09-03 | 627 | 630 | 627 | 630 | 5,000 | 3,150 |
| 2015-09-02 | 620 | 625 | 616 | 625 | 14,000 | 3,125 |
| 2015-09-01 | 631 | 633 | 628 | 630 | 8,000 | 3,150 |
| 2015-08-31 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 2015-08-28 | 627 | 629 | 626 | 628 | 6,000 | 3,140 |
| 2015-08-27 | 627 | 628 | 618 | 618 | 21,000 | 3,090 |
| 2015-08-26 | 615 | 619 | 604 | 619 | 12,000 | 3,095 |
| 2015-08-25 | 600 | 626 | 555 | 615 | 47,000 | 3,075 |
| 2015-08-24 | 635 | 635 | 606 | 606 | 40,000 | 3,030 |
| 2015-08-21 | 648 | 650 | 642 | 647 | 27,000 | 3,235 |
| 2015-08-20 | 650 | 653 | 650 | 651 | 3,000 | 3,255 |
| 2015-08-19 | 649 | 649 | 648 | 649 | 4,000 | 3,245 |
| 2015-08-18 | 654 | 654 | 644 | 649 | 12,000 | 3,245 |
| 2015-08-17 | 647 | 647 | 645 | 645 | 12,000 | 3,225 |
| 2015-08-14 | 651 | 651 | 647 | 647 | 7,000 | 3,235 |
| 2015-08-13 | 653 | 656 | 651 | 651 | 9,000 | 3,255 |
| 2015-08-12 | 654 | 657 | 652 | 656 | 13,000 | 3,280 |
| 2015-08-11 | 656 | 665 | 656 | 663 | 12,000 | 3,315 |
| 2015-08-10 | 658 | 659 | 655 | 655 | 13,000 | 3,275 |
| 2015-08-07 | 664 | 664 | 658 | 658 | 13,000 | 3,290 |
| 2015-08-06 | 692 | 692 | 660 | 668 | 32,000 | 3,340 |
| 2015-08-05 | 651 | 700 | 651 | 692 | 52,000 | 3,460 |
| 2015-08-04 | 635 | 652 | 635 | 648 | 46,000 | 3,240 |
| 2015-08-03 | 628 | 630 | 625 | 630 | 23,000 | 3,150 |
| 2015-07-31 | 625 | 626 | 625 | 626 | 9,000 | 3,130 |
| 2015-07-30 | 621 | 628 | 616 | 623 | 29,000 | 3,115 |
| 2015-07-29 | 615 | 627 | 614 | 627 | 42,000 | 3,135 |
| 2015-07-28 | 605 | 612 | 600 | 611 | 36,000 | 3,055 |
| 2015-07-27 | 612 | 619 | 611 | 617 | 21,000 | 3,085 |
| 2015-07-24 | 619 | 630 | 610 | 615 | 127,000 | 3,075 |
| 2015-07-23 | 603 | 609 | 600 | 602 | 59,000 | 3,010 |
| 2015-07-22 | 600 | 602 | 598 | 602 | 15,000 | 3,010 |
| 2015-07-21 | 601 | 605 | 598 | 598 | 17,000 | 2,990 |
| 2015-07-17 | 601 | 602 | 598 | 602 | 10,000 | 3,010 |
| 2015-07-16 | 603 | 604 | 600 | 602 | 14,000 | 3,010 |
| 2015-07-15 | 599 | 604 | 599 | 603 | 19,000 | 3,015 |
| 2015-07-14 | 589 | 597 | 589 | 597 | 13,000 | 2,985 |
| 2015-07-13 | 584 | 588 | 581 | 588 | 10,000 | 2,940 |
| 2015-07-10 | 585 | 585 | 580 | 581 | 16,000 | 2,905 |
| 2015-07-09 | 580 | 587 | 568 | 587 | 36,000 | 2,935 |
| 2015-07-08 | 592 | 592 | 588 | 588 | 14,000 | 2,940 |
| 2015-07-07 | 591 | 597 | 591 | 594 | 8,000 | 2,970 |
| 2015-07-06 | 595 | 595 | 591 | 591 | 9,000 | 2,955 |
| 2015-07-03 | 595 | 596 | 595 | 595 | 6,000 | 2,975 |
| 2015-07-02 | 590 | 597 | 590 | 595 | 14,000 | 2,975 |
| 2015-07-01 | 590 | 591 | 585 | 588 | 6,000 | 2,940 |
| 2015-06-30 | 584 | 592 | 584 | 592 | 20,000 | 2,960 |
| 2015-06-29 | 594 | 594 | 585 | 593 | 23,000 | 2,965 |
| 2015-06-26 | 603 | 603 | 595 | 595 | 22,000 | 2,975 |
| 2015-06-25 | 599 | 601 | 598 | 601 | 4,000 | 3,005 |
| 2015-06-24 | 604 | 604 | 596 | 599 | 18,000 | 2,995 |
| 2015-06-23 | 594 | 602 | 594 | 598 | 21,000 | 2,990 |
| 2015-06-22 | 605 | 605 | 598 | 604 | 14,000 | 3,020 |
| 2015-06-19 | 612 | 612 | 605 | 605 | 14,000 | 3,025 |
| 2015-06-18 | 607 | 611 | 604 | 605 | 14,000 | 3,025 |
| 2015-06-17 | 624 | 624 | 602 | 613 | 27,000 | 3,065 |
| 2015-06-16 | 630 | 631 | 626 | 630 | 35,000 | 3,150 |
| 2015-06-15 | 593 | 638 | 593 | 620 | 72,000 | 3,100 |
| 2015-06-12 | 589 | 592 | 586 | 592 | 48,000 | 2,960 |
| 2015-06-11 | 581 | 583 | 580 | 580 | 12,000 | 2,900 |
| 2015-06-10 | 580 | 582 | 578 | 581 | 10,000 | 2,905 |
| 2015-06-09 | 580 | 580 | 579 | 579 | 7,000 | 2,895 |
| 2015-06-08 | 578 | 579 | 577 | 579 | 12,000 | 2,895 |
| 2015-06-05 | 575 | 577 | 574 | 576 | 6,000 | 2,880 |
| 2015-06-04 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 2015-06-03 | 574 | 575 | 574 | 575 | 2,000 | 2,875 |
| 2015-06-02 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2015-06-01 | 579 | 579 | 573 | 573 | 5,000 | 2,865 |
| 2015-05-29 | 575 | 575 | 571 | 572 | 9,000 | 2,860 |
| 2015-05-28 | 574 | 576 | 571 | 572 | 9,000 | 2,860 |
| 2015-05-27 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
| 2015-05-26 | 574 | 574 | 570 | 570 | 4,000 | 2,850 |
| 2015-05-25 | 572 | 572 | 566 | 568 | 13,000 | 2,840 |
| 2015-05-22 | 575 | 575 | 573 | 573 | 5,000 | 2,865 |
| 2015-05-21 | 571 | 578 | 571 | 575 | 19,000 | 2,875 |
| 2015-05-20 | 570 | 570 | 569 | 570 | 3,000 | 2,850 |
| 2015-05-19 | 570 | 570 | 569 | 569 | 4,000 | 2,845 |
| 2015-05-18 | 568 | 570 | 568 | 569 | 8,000 | 2,845 |
| 2015-05-15 | 567 | 568 | 567 | 567 | 10,000 | 2,835 |
| 2015-05-14 | 567 | 569 | 566 | 567 | 8,000 | 2,835 |
| 2015-05-13 | 566 | 567 | 563 | 567 | 7,000 | 2,835 |
| 2015-05-12 | 565 | 566 | 564 | 566 | 4,000 | 2,830 |
| 2015-05-11 | 565 | 566 | 565 | 565 | 6,000 | 2,825 |
| 2015-05-08 | 563 | 567 | 562 | 562 | 6,000 | 2,810 |
| 2015-05-07 | 565 | 565 | 563 | 563 | 4,000 | 2,815 |
| 2015-05-01 | 565 | 567 | 565 | 565 | 6,000 | 2,825 |
| 2015-04-30 | 573 | 574 | 569 | 573 | 13,000 | 2,865 |
| 2015-04-28 | 570 | 573 | 570 | 573 | 6,000 | 2,865 |
| 2015-04-27 | 564 | 566 | 564 | 566 | 4,000 | 2,830 |
| 2015-04-24 | 563 | 566 | 561 | 564 | 10,000 | 2,820 |
| 2015-04-23 | 570 | 570 | 566 | 566 | 5,000 | 2,830 |
| 2015-04-22 | 566 | 574 | 566 | 570 | 8,000 | 2,850 |
| 2015-04-21 | 569 | 574 | 565 | 574 | 10,000 | 2,870 |
| 2015-04-20 | 569 | 573 | 569 | 570 | 19,000 | 2,850 |
| 2015-04-17 | 564 | 568 | 561 | 568 | 20,000 | 2,840 |
| 2015-04-16 | 557 | 562 | 557 | 562 | 11,000 | 2,810 |
| 2015-04-15 | 561 | 561 | 556 | 557 | 13,000 | 2,785 |
| 2015-04-14 | 546 | 554 | 546 | 554 | 28,000 | 2,770 |
| 2015-04-13 | 539 | 544 | 535 | 544 | 10,000 | 2,720 |
| 2015-04-10 | 538 | 538 | 532 | 532 | 8,000 | 2,660 |
| 2015-04-09 | 532 | 537 | 532 | 536 | 9,000 | 2,680 |
| 2015-04-08 | 537 | 537 | 532 | 532 | 6,000 | 2,660 |
| 2015-04-07 | 531 | 534 | 530 | 534 | 4,000 | 2,670 |
| 2015-04-06 | 538 | 538 | 531 | 531 | 6,000 | 2,655 |
| 2015-04-03 | 527 | 530 | 527 | 530 | 5,000 | 2,650 |
| 2015-04-02 | 530 | 532 | 530 | 530 | 4,000 | 2,650 |
| 2015-04-01 | 538 | 538 | 532 | 532 | 5,000 | 2,660 |
| 2015-03-31 | 544 | 544 | 526 | 526 | 6,000 | 2,630 |
| 2015-03-30 | 530 | 530 | 528 | 528 | 4,000 | 2,640 |
| 2015-03-27 | 520 | 538 | 520 | 530 | 9,000 | 2,650 |
| 2015-03-26 | 527 | 527 | 520 | 523 | 24,000 | 2,615 |
| 2015-03-25 | 545 | 546 | 527 | 527 | 26,000 | 2,635 |
| 2015-03-24 | 550 | 555 | 550 | 555 | 26,000 | 2,775 |
| 2015-03-23 | 568 | 568 | 556 | 560 | 18,000 | 2,800 |
| 2015-03-20 | 575 | 575 | 569 | 569 | 10,000 | 2,845 |
| 2015-03-19 | 565 | 570 | 565 | 570 | 13,000 | 2,850 |
| 2015-03-18 | 569 | 574 | 556 | 565 | 57,000 | 2,825 |
| 2015-03-17 | 588 | 588 | 584 | 587 | 30,000 | 2,935 |
| 2015-03-16 | 583 | 588 | 583 | 588 | 31,000 | 2,940 |
| 2015-03-13 | 583 | 585 | 582 | 582 | 15,000 | 2,910 |
| 2015-03-12 | 580 | 585 | 575 | 581 | 22,000 | 2,905 |
| 2015-03-11 | 580 | 586 | 576 | 580 | 18,000 | 2,900 |
| 2015-03-10 | 588 | 592 | 580 | 580 | 50,000 | 2,900 |
| 2015-03-09 | 586 | 591 | 586 | 587 | 43,000 | 2,935 |
| 2015-03-06 | 587 | 587 | 585 | 586 | 7,000 | 2,930 |
| 2015-03-05 | 586 | 587 | 586 | 587 | 6,000 | 2,935 |
| 2015-03-04 | 588 | 589 | 587 | 587 | 5,000 | 2,935 |
| 2015-03-03 | 589 | 589 | 588 | 589 | 10,000 | 2,945 |
| 2015-03-02 | 587 | 589 | 580 | 588 | 16,000 | 2,940 |
| 2015-02-27 | 588 | 588 | 588 | 588 | 5,000 | 2,940 |
| 2015-02-26 | 581 | 586 | 581 | 586 | 6,000 | 2,930 |
| 2015-02-25 | 580 | 584 | 577 | 581 | 9,000 | 2,905 |
| 2015-02-24 | 581 | 585 | 580 | 581 | 13,000 | 2,905 |
| 2015-02-23 | 584 | 586 | 581 | 581 | 13,000 | 2,905 |
| 2015-02-20 | 584 | 585 | 580 | 580 | 6,000 | 2,900 |
| 2015-02-19 | 580 | 584 | 578 | 578 | 9,000 | 2,890 |
| 2015-02-18 | 592 | 592 | 577 | 577 | 22,000 | 2,885 |
| 2015-02-17 | 582 | 586 | 582 | 585 | 9,000 | 2,925 |
| 2015-02-16 | 591 | 592 | 576 | 585 | 32,000 | 2,925 |
| 2015-02-13 | 573 | 586 | 570 | 586 | 16,000 | 2,930 |
| 2015-02-12 | 570 | 571 | 565 | 569 | 11,000 | 2,845 |
| 2015-02-10 | 558 | 563 | 558 | 563 | 15,000 | 2,815 |
| 2015-02-09 | 551 | 557 | 551 | 555 | 7,000 | 2,775 |
| 2015-02-06 | 550 | 552 | 549 | 552 | 4,000 | 2,760 |
| 2015-02-05 | 551 | 551 | 548 | 550 | 5,000 | 2,750 |
| 2015-02-04 | 551 | 551 | 551 | 551 | 4,000 | 2,755 |
| 2015-02-03 | 552 | 552 | 549 | 549 | 11,000 | 2,745 |
| 2015-02-02 | 555 | 560 | 550 | 554 | 11,000 | 2,770 |
| 2015-01-30 | 555 | 555 | 551 | 555 | 10,000 | 2,775 |
| 2015-01-29 | 554 | 556 | 542 | 555 | 10,000 | 2,775 |
| 2015-01-28 | 544 | 560 | 544 | 545 | 34,000 | 2,725 |
| 2015-01-27 | 547 | 547 | 541 | 547 | 17,000 | 2,735 |
| 2015-01-26 | 542 | 547 | 541 | 547 | 13,000 | 2,735 |
| 2015-01-23 | 536 | 541 | 535 | 541 | 15,000 | 2,705 |
| 2015-01-22 | 534 | 534 | 534 | 534 | 3,000 | 2,670 |
| 2015-01-21 | 530 | 534 | 529 | 534 | 4,000 | 2,670 |
| 2015-01-20 | 529 | 532 | 528 | 528 | 8,000 | 2,640 |
| 2015-01-19 | 535 | 537 | 532 | 532 | 11,000 | 2,660 |
| 2015-01-16 | 528 | 530 | 527 | 527 | 5,000 | 2,635 |
| 2015-01-15 | 530 | 534 | 527 | 534 | 19,000 | 2,670 |
| 2015-01-14 | 530 | 530 | 526 | 529 | 9,000 | 2,645 |
| 2015-01-13 | 530 | 530 | 516 | 522 | 13,000 | 2,610 |
| 2015-01-09 | 519 | 530 | 519 | 530 | 27,000 | 2,650 |
| 2015-01-08 | 505 | 513 | 504 | 513 | 13,000 | 2,565 |
| 2015-01-07 | 500 | 502 | 500 | 502 | 5,000 | 2,510 |
| 2015-01-06 | 500 | 502 | 500 | 500 | 11,000 | 2,500 |
| 2015-01-05 | 498 | 500 | 496 | 500 | 12,000 | 2,500 |
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
