9950 (株)ハチバン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,145 | 3,145 | 3,145 | 3,145 | 800 | 3,145 |
| 2016-12-29 | 3,110 | 3,130 | 3,110 | 3,130 | 900 | 3,130 |
| 2016-12-28 | 3,100 | 3,110 | 3,100 | 3,110 | 1,200 | 3,110 |
| 2016-12-27 | 3,085 | 3,100 | 3,070 | 3,100 | 1,700 | 3,100 |
| 2016-12-26 | 3,090 | 3,095 | 3,085 | 3,085 | 800 | 3,085 |
| 2016-12-22 | 3,070 | 3,100 | 3,070 | 3,095 | 1,800 | 3,095 |
| 2016-12-21 | 3,100 | 3,100 | 3,085 | 3,085 | 600 | 3,085 |
| 2016-12-20 | 3,080 | 3,100 | 3,080 | 3,095 | 1,200 | 3,095 |
| 2016-12-19 | 3,105 | 3,120 | 3,105 | 3,105 | 700 | 3,105 |
| 2016-12-16 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2016-12-15 | 3,145 | 3,145 | 3,090 | 3,095 | 1,800 | 3,095 |
| 2016-12-14 | 3,095 | 3,110 | 3,090 | 3,110 | 2,100 | 3,110 |
| 2016-12-13 | 3,070 | 3,090 | 3,070 | 3,090 | 1,000 | 3,090 |
| 2016-12-12 | 3,065 | 3,085 | 3,065 | 3,070 | 1,400 | 3,070 |
| 2016-12-09 | 3,060 | 3,060 | 3,055 | 3,055 | 1,100 | 3,055 |
| 2016-12-08 | 3,060 | 3,060 | 3,055 | 3,055 | 400 | 3,055 |
| 2016-12-07 | 3,060 | 3,060 | 3,060 | 3,060 | 500 | 3,060 |
| 2016-12-06 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2016-12-05 | 3,065 | 3,065 | 3,055 | 3,055 | 700 | 3,055 |
| 2016-12-02 | 3,070 | 3,070 | 3,035 | 3,040 | 500 | 3,040 |
| 2016-12-01 | 3,065 | 3,065 | 3,025 | 3,050 | 1,400 | 3,050 |
| 2016-11-30 | 3,025 | 3,035 | 3,025 | 3,030 | 400 | 3,030 |
| 2016-11-29 | 3,035 | 3,045 | 3,020 | 3,040 | 600 | 3,040 |
| 2016-11-28 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
| 2016-11-25 | 3,025 | 3,040 | 3,010 | 3,040 | 1,500 | 3,040 |
| 2016-11-24 | 3,030 | 3,030 | 3,010 | 3,010 | 1,500 | 3,010 |
| 2016-11-22 | 3,030 | 3,035 | 3,030 | 3,035 | 300 | 3,035 |
| 2016-11-21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2016-11-18 | 3,035 | 3,035 | 3,030 | 3,030 | 700 | 3,030 |
| 2016-11-17 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2016-11-16 | 3,050 | 3,065 | 3,045 | 3,045 | 1,100 | 3,045 |
| 2016-11-15 | 3,035 | 3,040 | 3,035 | 3,040 | 1,100 | 3,040 |
| 2016-11-14 | 3,005 | 3,025 | 3,005 | 3,020 | 600 | 3,020 |
| 2016-11-11 | 3,010 | 3,020 | 3,005 | 3,005 | 400 | 3,005 |
| 2016-11-10 | 3,050 | 3,050 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2016-11-09 | 3,010 | 3,010 | 3,000 | 3,000 | 2,200 | 3,000 |
| 2016-11-07 | 3,010 | 3,020 | 3,010 | 3,020 | 700 | 3,020 |
| 2016-11-04 | 3,000 | 3,005 | 3,000 | 3,005 | 400 | 3,005 |
| 2016-11-02 | 3,040 | 3,040 | 3,000 | 3,000 | 400 | 3,000 |
| 2016-11-01 | 3,005 | 3,040 | 3,005 | 3,010 | 900 | 3,010 |
| 2016-10-31 | 3,025 | 3,025 | 3,000 | 3,005 | 1,300 | 3,005 |
| 2016-10-28 | 3,005 | 3,020 | 3,000 | 3,005 | 1,500 | 3,005 |
| 2016-10-27 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2016-10-26 | 3,005 | 3,010 | 3,000 | 3,000 | 900 | 3,000 |
| 2016-10-25 | 3,010 | 3,010 | 3,005 | 3,010 | 400 | 3,010 |
| 2016-10-24 | 3,015 | 3,015 | 3,005 | 3,005 | 600 | 3,005 |
| 2016-10-21 | 3,015 | 3,020 | 3,015 | 3,015 | 300 | 3,015 |
| 2016-10-20 | 3,030 | 3,030 | 3,020 | 3,020 | 400 | 3,020 |
| 2016-10-17 | 3,005 | 3,010 | 2,998 | 2,998 | 2,800 | 2,998 |
| 2016-10-13 | 3,020 | 3,020 | 3,000 | 3,005 | 1,300 | 3,005 |
| 2016-10-12 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 3,020 |
| 2016-10-11 | 3,040 | 3,040 | 3,030 | 3,030 | 500 | 3,030 |
| 2016-10-07 | 3,030 | 3,040 | 3,020 | 3,020 | 300 | 3,020 |
| 2016-10-06 | 3,040 | 3,040 | 3,030 | 3,030 | 300 | 3,030 |
| 2016-10-05 | 3,060 | 3,060 | 3,050 | 3,050 | 400 | 3,050 |
| 2016-10-04 | 3,050 | 3,050 | 3,040 | 3,050 | 500 | 3,050 |
| 2016-10-03 | 3,040 | 3,065 | 3,040 | 3,040 | 300 | 3,040 |
| 2016-09-30 | 3,000 | 3,035 | 3,000 | 3,035 | 500 | 3,035 |
| 2016-09-29 | 3,000 | 3,030 | 2,997 | 3,030 | 700 | 3,030 |
| 2016-09-28 | 3,040 | 3,040 | 3,005 | 3,005 | 500 | 3,005 |
| 2016-09-27 | 3,005 | 3,025 | 3,005 | 3,010 | 1,100 | 3,010 |
| 2016-09-26 | 3,045 | 3,045 | 3,000 | 3,010 | 900 | 3,010 |
| 2016-09-23 | 2,998 | 3,015 | 2,994 | 3,015 | 1,500 | 3,015 |
| 2016-09-21 | 3,000 | 3,030 | 2,998 | 3,010 | 1,000 | 3,010 |
| 2016-09-20 | 2,982 | 3,000 | 2,982 | 3,000 | 700 | 3,000 |
| 2016-09-16 | 3,020 | 3,070 | 2,966 | 3,010 | 2,300 | 3,010 |
| 2016-09-15 | 3,110 | 3,110 | 2,940 | 3,030 | 3,700 | 3,030 |
| 2016-09-14 | 632 | 632 | 625 | 625 | 16,000 | 3,125 |
| 2016-09-13 | 621 | 632 | 621 | 632 | 9,000 | 3,160 |
| 2016-09-12 | 629 | 631 | 629 | 629 | 13,000 | 3,145 |
| 2016-09-09 | 622 | 628 | 621 | 628 | 10,000 | 3,140 |
| 2016-09-08 | 625 | 627 | 623 | 627 | 4,000 | 3,135 |
| 2016-09-07 | 628 | 628 | 624 | 625 | 8,000 | 3,125 |
| 2016-09-06 | 625 | 626 | 623 | 626 | 5,000 | 3,130 |
| 2016-09-05 | 620 | 622 | 620 | 622 | 5,000 | 3,110 |
| 2016-09-02 | 625 | 625 | 620 | 620 | 5,000 | 3,100 |
| 2016-09-01 | 618 | 625 | 618 | 625 | 5,000 | 3,125 |
| 2016-08-31 | 626 | 627 | 618 | 618 | 4,000 | 3,090 |
| 2016-08-30 | 614 | 624 | 614 | 624 | 10,000 | 3,120 |
| 2016-08-29 | 613 | 614 | 612 | 612 | 6,000 | 3,060 |
| 2016-08-26 | 611 | 611 | 611 | 611 | 4,000 | 3,055 |
| 2016-08-25 | 609 | 609 | 609 | 609 | 4,000 | 3,045 |
| 2016-08-24 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2016-08-23 | 606 | 607 | 606 | 607 | 3,000 | 3,035 |
| 2016-08-22 | 603 | 606 | 603 | 606 | 6,000 | 3,030 |
| 2016-08-19 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 2016-08-18 | 606 | 609 | 606 | 606 | 6,000 | 3,030 |
| 2016-08-17 | 605 | 606 | 605 | 606 | 3,000 | 3,030 |
| 2016-08-16 | 607 | 607 | 605 | 605 | 2,000 | 3,025 |
| 2016-08-15 | 610 | 610 | 604 | 604 | 6,000 | 3,020 |
| 2016-08-12 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2016-08-10 | 602 | 604 | 602 | 604 | 3,000 | 3,020 |
| 2016-08-08 | 602 | 602 | 600 | 600 | 2,000 | 3,000 |
| 2016-08-05 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2016-08-04 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2016-08-03 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2016-08-02 | 600 | 600 | 598 | 600 | 4,000 | 3,000 |
| 2016-08-01 | 597 | 599 | 597 | 599 | 2,000 | 2,995 |
| 2016-07-29 | 601 | 601 | 598 | 598 | 4,000 | 2,990 |
| 2016-07-27 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2016-07-26 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2016-07-25 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2016-07-19 | 597 | 602 | 597 | 602 | 4,000 | 3,010 |
| 2016-07-15 | 599 | 599 | 597 | 597 | 10,000 | 2,985 |
| 2016-07-14 | 604 | 604 | 600 | 600 | 4,000 | 3,000 |
| 2016-07-13 | 597 | 600 | 597 | 598 | 7,000 | 2,990 |
| 2016-07-12 | 596 | 599 | 596 | 596 | 4,000 | 2,980 |
| 2016-07-11 | 599 | 599 | 596 | 596 | 3,000 | 2,980 |
| 2016-07-07 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2016-07-06 | 595 | 596 | 593 | 596 | 4,000 | 2,980 |
| 2016-07-05 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2016-07-04 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2016-07-01 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2016-06-30 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 2016-06-29 | 592 | 592 | 590 | 591 | 7,000 | 2,955 |
| 2016-06-28 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2016-06-27 | 580 | 595 | 580 | 587 | 16,000 | 2,935 |
| 2016-06-24 | 596 | 596 | 582 | 595 | 7,000 | 2,975 |
| 2016-06-23 | 597 | 598 | 597 | 598 | 2,000 | 2,990 |
| 2016-06-22 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 2016-06-21 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2016-06-20 | 596 | 597 | 596 | 597 | 2,000 | 2,985 |
| 2016-06-17 | 594 | 596 | 594 | 594 | 7,000 | 2,970 |
| 2016-06-16 | 600 | 600 | 596 | 596 | 4,000 | 2,980 |
| 2016-06-15 | 596 | 599 | 596 | 596 | 5,000 | 2,980 |
| 2016-06-14 | 595 | 596 | 595 | 596 | 2,000 | 2,980 |
| 2016-06-13 | 598 | 600 | 597 | 598 | 7,000 | 2,990 |
| 2016-06-10 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2016-06-09 | 597 | 600 | 597 | 600 | 3,000 | 3,000 |
| 2016-06-08 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2016-06-07 | 602 | 602 | 601 | 601 | 2,000 | 3,005 |
| 2016-06-06 | 598 | 602 | 597 | 601 | 7,000 | 3,005 |
| 2016-06-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2016-06-02 | 599 | 599 | 598 | 598 | 5,000 | 2,990 |
| 2016-06-01 | 598 | 599 | 598 | 599 | 5,000 | 2,995 |
| 2016-05-30 | 600 | 601 | 598 | 598 | 4,000 | 2,990 |
| 2016-05-27 | 598 | 600 | 598 | 598 | 6,000 | 2,990 |
| 2016-05-26 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2016-05-25 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2016-05-24 | 600 | 600 | 596 | 596 | 6,000 | 2,980 |
| 2016-05-23 | 599 | 599 | 598 | 598 | 2,000 | 2,990 |
| 2016-05-20 | 597 | 597 | 595 | 595 | 6,000 | 2,975 |
| 2016-05-19 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2016-05-18 | 599 | 604 | 599 | 600 | 6,000 | 3,000 |
| 2016-05-16 | 594 | 595 | 594 | 595 | 6,000 | 2,975 |
| 2016-05-13 | 598 | 598 | 598 | 598 | 4,000 | 2,990 |
| 2016-05-12 | 594 | 599 | 594 | 594 | 7,000 | 2,970 |
| 2016-05-11 | 598 | 598 | 594 | 594 | 3,000 | 2,970 |
| 2016-05-10 | 600 | 600 | 594 | 598 | 4,000 | 2,990 |
| 2016-05-06 | 592 | 592 | 590 | 590 | 5,000 | 2,950 |
| 2016-05-02 | 605 | 605 | 590 | 593 | 7,000 | 2,965 |
| 2016-04-28 | 597 | 598 | 591 | 591 | 8,000 | 2,955 |
| 2016-04-27 | 600 | 605 | 599 | 599 | 5,000 | 2,995 |
| 2016-04-26 | 597 | 598 | 597 | 598 | 4,000 | 2,990 |
| 2016-04-25 | 590 | 595 | 590 | 595 | 2,000 | 2,975 |
| 2016-04-22 | 597 | 597 | 590 | 590 | 5,000 | 2,950 |
| 2016-04-21 | 589 | 590 | 588 | 590 | 3,000 | 2,950 |
| 2016-04-20 | 590 | 590 | 588 | 588 | 2,000 | 2,940 |
| 2016-04-19 | 590 | 590 | 580 | 582 | 4,000 | 2,910 |
| 2016-04-18 | 589 | 589 | 580 | 580 | 4,000 | 2,900 |
| 2016-04-15 | 580 | 580 | 575 | 575 | 9,000 | 2,875 |
| 2016-04-13 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 2016-04-12 | 591 | 591 | 582 | 582 | 4,000 | 2,910 |
| 2016-04-11 | 590 | 590 | 581 | 581 | 2,000 | 2,905 |
| 2016-04-08 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2016-04-06 | 580 | 593 | 580 | 593 | 6,000 | 2,965 |
| 2016-04-05 | 585 | 585 | 583 | 583 | 4,000 | 2,915 |
| 2016-04-04 | 586 | 586 | 585 | 585 | 5,000 | 2,925 |
| 2016-03-31 | 589 | 595 | 589 | 595 | 4,000 | 2,975 |
| 2016-03-30 | 590 | 590 | 583 | 589 | 4,000 | 2,945 |
| 2016-03-29 | 591 | 593 | 590 | 590 | 6,000 | 2,950 |
| 2016-03-28 | 594 | 597 | 592 | 593 | 12,000 | 2,965 |
| 2016-03-25 | 591 | 594 | 591 | 594 | 8,000 | 2,970 |
| 2016-03-24 | 596 | 596 | 593 | 593 | 8,000 | 2,965 |
| 2016-03-23 | 583 | 588 | 581 | 588 | 10,000 | 2,940 |
| 2016-03-22 | 564 | 599 | 562 | 584 | 36,000 | 2,920 |
| 2016-03-18 | 617 | 622 | 603 | 604 | 15,000 | 3,020 |
| 2016-03-17 | 626 | 626 | 620 | 620 | 12,000 | 3,100 |
| 2016-03-16 | 620 | 625 | 620 | 625 | 27,000 | 3,125 |
| 2016-03-15 | 638 | 646 | 637 | 646 | 30,000 | 3,230 |
| 2016-03-14 | 633 | 638 | 633 | 636 | 16,000 | 3,180 |
| 2016-03-11 | 630 | 633 | 630 | 633 | 12,000 | 3,165 |
| 2016-03-10 | 627 | 629 | 627 | 628 | 6,000 | 3,140 |
| 2016-03-09 | 628 | 628 | 627 | 627 | 2,000 | 3,135 |
| 2016-03-08 | 628 | 629 | 627 | 627 | 7,000 | 3,135 |
| 2016-03-07 | 628 | 628 | 627 | 627 | 10,000 | 3,135 |
| 2016-03-04 | 629 | 629 | 626 | 628 | 9,000 | 3,140 |
| 2016-03-03 | 629 | 629 | 627 | 629 | 9,000 | 3,145 |
| 2016-03-02 | 629 | 629 | 627 | 627 | 4,000 | 3,135 |
| 2016-03-01 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2016-02-29 | 629 | 630 | 629 | 629 | 3,000 | 3,145 |
| 2016-02-26 | 627 | 628 | 627 | 628 | 7,000 | 3,140 |
| 2016-02-25 | 625 | 627 | 625 | 627 | 7,000 | 3,135 |
| 2016-02-24 | 622 | 626 | 616 | 623 | 7,000 | 3,115 |
| 2016-02-23 | 629 | 629 | 623 | 623 | 5,000 | 3,115 |
| 2016-02-22 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2016-02-19 | 625 | 627 | 625 | 627 | 3,000 | 3,135 |
| 2016-02-18 | 627 | 630 | 627 | 630 | 10,000 | 3,150 |
| 2016-02-17 | 625 | 627 | 625 | 625 | 7,000 | 3,125 |
| 2016-02-16 | 620 | 624 | 619 | 624 | 4,000 | 3,120 |
| 2016-02-15 | 620 | 620 | 614 | 614 | 9,000 | 3,070 |
| 2016-02-12 | 602 | 607 | 597 | 606 | 28,000 | 3,030 |
| 2016-02-10 | 627 | 627 | 611 | 611 | 15,000 | 3,055 |
| 2016-02-09 | 620 | 622 | 613 | 619 | 7,000 | 3,095 |
| 2016-02-08 | 620 | 627 | 618 | 623 | 10,000 | 3,115 |
| 2016-02-05 | 630 | 630 | 625 | 627 | 3,000 | 3,135 |
| 2016-02-04 | 630 | 630 | 625 | 630 | 9,000 | 3,150 |
| 2016-02-03 | 624 | 624 | 620 | 620 | 6,000 | 3,100 |
| 2016-02-02 | 622 | 623 | 622 | 623 | 3,000 | 3,115 |
| 2016-02-01 | 628 | 629 | 627 | 629 | 4,000 | 3,145 |
| 2016-01-29 | 624 | 626 | 620 | 620 | 6,000 | 3,100 |
| 2016-01-28 | 616 | 624 | 616 | 624 | 5,000 | 3,120 |
| 2016-01-27 | 621 | 621 | 615 | 615 | 9,000 | 3,075 |
| 2016-01-26 | 623 | 628 | 611 | 620 | 15,000 | 3,100 |
| 2016-01-25 | 610 | 622 | 610 | 622 | 13,000 | 3,110 |
| 2016-01-22 | 605 | 606 | 604 | 606 | 6,000 | 3,030 |
| 2016-01-21 | 602 | 606 | 601 | 605 | 11,000 | 3,025 |
| 2016-01-20 | 607 | 607 | 602 | 602 | 11,000 | 3,010 |
| 2016-01-19 | 608 | 610 | 606 | 607 | 11,000 | 3,035 |
| 2016-01-18 | 610 | 612 | 607 | 612 | 11,000 | 3,060 |
| 2016-01-15 | 614 | 619 | 614 | 617 | 9,000 | 3,085 |
| 2016-01-14 | 610 | 610 | 605 | 608 | 14,000 | 3,040 |
| 2016-01-13 | 618 | 618 | 615 | 615 | 3,000 | 3,075 |
| 2016-01-12 | 621 | 621 | 613 | 613 | 11,000 | 3,065 |
| 2016-01-08 | 617 | 624 | 617 | 624 | 4,000 | 3,120 |
| 2016-01-07 | 622 | 622 | 617 | 617 | 3,000 | 3,085 |
| 2016-01-06 | 620 | 628 | 620 | 623 | 9,000 | 3,115 |
| 2016-01-05 | 629 | 629 | 623 | 623 | 6,000 | 3,115 |
| 2016-01-04 | 639 | 639 | 606 | 619 | 35,000 | 3,095 |
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
