9950 (株)ハチバンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,968	2,968	2,968	2,968	200	2,968
2020-12-29	2,965	2,972	2,965	2,968	700	2,968
2020-12-28	2,970	2,972	2,970	2,972	1,000	2,972
2020-12-25	2,970	2,970	2,970	2,970	600	2,970
2020-12-24	2,971	2,972	2,971	2,971	500	2,971
2020-12-23	2,970	2,970	2,970	2,970	200	2,970
2020-12-22	2,978	2,978	2,972	2,972	600	2,972
2020-12-21	2,977	2,977	2,976	2,977	700	2,977
2020-12-18	2,978	2,979	2,976	2,977	700	2,977
2020-12-17	2,980	2,980	2,980	2,980	100	2,980
2020-12-16	2,970	2,980	2,970	2,980	800	2,980
2020-12-15	2,980	2,980	2,980	2,980	700	2,980
2020-12-14	2,975	2,980	2,972	2,980	1,500	2,980
2020-12-11	2,971	2,980	2,971	2,980	500	2,980
2020-12-10	2,988	2,990	2,978	2,978	1,800	2,978
2020-12-09	2,983	2,988	2,981	2,988	800	2,988
2020-12-08	2,988	2,988	2,981	2,987	500	2,987
2020-12-07	2,990	2,990	2,982	2,982	1,000	2,982
2020-12-04	2,981	2,990	2,981	2,990	500	2,990
2020-12-03	2,980	2,980	2,980	2,980	100	2,980
2020-12-02	2,985	2,989	2,980	2,980	600	2,980
2020-12-01	2,987	2,987	2,985	2,985	500	2,985
2020-11-30	2,994	2,995	2,985	2,994	500	2,994
2020-11-27	2,985	2,985	2,985	2,985	100	2,985
2020-11-26	2,982	2,985	2,982	2,985	300	2,985
2020-11-25	-	-	-	2,980	-	2,980
2020-11-24	2,998	2,998	2,980	2,980	600	2,980
2020-11-20	3,000	3,000	2,991	2,991	300	2,991
2020-11-19	-	-	-	3,000	-	3,000
2020-11-18	3,000	3,010	3,000	3,000	500	3,000
2020-11-17	2,991	2,997	2,981	2,990	600	2,990
2020-11-16	3,010	3,010	2,971	2,981	1,300	2,981
2020-11-13	2,978	2,981	2,978	2,981	500	2,981
2020-11-12	2,978	2,980	2,971	2,980	400	2,980
2020-11-11	2,975	2,978	2,972	2,978	600	2,978
2020-11-10	2,968	2,984	2,968	2,971	1,400	2,971
2020-11-09	2,986	2,986	2,985	2,985	700	2,985
2020-11-06	2,976	2,982	2,976	2,982	300	2,982
2020-11-05	3,010	3,010	2,972	2,972	600	2,972
2020-11-04	2,976	3,000	2,976	3,000	300	3,000
2020-11-02	2,980	2,980	2,971	2,971	900	2,971
2020-10-30	3,015	3,015	2,980	2,981	400	2,981
2020-10-29	3,000	3,000	2,987	2,987	300	2,987
2020-10-28	3,005	3,005	3,005	3,005	200	3,005
2020-10-27	3,000	3,000	3,000	3,000	200	3,000
2020-10-26	3,000	3,010	3,000	3,000	300	3,000
2020-10-23	2,998	3,000	2,998	3,000	300	3,000
2020-10-22	2,995	2,995	2,995	2,995	200	2,995
2020-10-21	2,995	2,995	2,984	2,984	400	2,984
2020-10-20	-	-	-	2,999	-	2,999
2020-10-19	2,999	2,999	2,999	2,999	600	2,999
2020-10-16	2,981	2,981	2,980	2,980	400	2,980
2020-10-15	3,005	3,005	2,980	3,005	1,400	3,005
2020-10-14	2,982	2,982	2,978	2,982	700	2,982
2020-10-13	3,000	3,000	2,984	2,984	200	2,984
2020-10-12	3,000	3,000	2,982	2,982	800	2,982
2020-10-09	3,005	3,005	2,977	2,984	400	2,984
2020-10-08	2,982	3,005	2,977	2,980	700	2,980
2020-10-07	2,976	3,010	2,972	3,010	1,300	3,010
2020-10-06	2,976	2,976	2,976	2,976	100	2,976
2020-10-05	2,991	2,991	2,967	2,979	1,200	2,979
2020-10-02	2,965	3,000	2,965	2,966	1,700	2,966
2020-09-30	2,972	2,999	2,972	2,999	300	2,999
2020-09-29	2,966	3,005	2,966	2,969	800	2,969
2020-09-28	3,000	3,000	2,972	2,975	1,400	2,975
2020-09-25	2,956	3,015	2,956	3,000	1,300	3,000
2020-09-24	2,971	3,000	2,971	3,000	300	3,000
2020-09-23	3,000	3,000	2,968	2,981	1,500	2,981
2020-09-18	2,969	3,030	2,969	3,030	1,600	3,030
2020-09-17	2,940	3,020	2,938	2,983	8,600	2,983
2020-09-16	3,105	3,140	3,105	3,140	3,300	3,140
2020-09-15	3,110	3,110	3,100	3,105	2,400	3,105
2020-09-14	3,065	3,085	3,065	3,075	2,300	3,075
2020-09-11	3,060	3,075	3,060	3,075	1,000	3,075
2020-09-10	3,060	3,070	3,060	3,060	900	3,060
2020-09-09	3,065	3,070	3,055	3,060	600	3,060
2020-09-08	3,050	3,070	3,050	3,070	2,200	3,070
2020-09-07	3,040	3,040	3,025	3,025	500	3,025
2020-09-04	3,020	3,045	3,020	3,040	1,200	3,040
2020-09-03	3,040	3,045	3,025	3,035	1,300	3,035
2020-09-02	3,015	3,040	3,015	3,040	300	3,040
2020-09-01	3,015	3,030	3,010	3,010	700	3,010
2020-08-31	3,040	3,070	3,005	3,020	1,100	3,020
2020-08-28	2,997	3,010	2,997	2,997	300	2,997
2020-08-27	2,995	2,995	2,995	2,995	100	2,995
2020-08-26	2,985	3,000	2,985	2,998	900	2,998
2020-08-25	2,980	2,989	2,980	2,989	500	2,989
2020-08-24	2,997	2,997	2,997	2,997	900	2,997
2020-08-21	2,990	2,990	2,965	2,965	600	2,965
2020-08-20	2,968	2,968	2,968	2,968	300	2,968
2020-08-19	2,964	2,965	2,964	2,965	500	2,965
2020-08-18	2,940	2,940	2,935	2,935	600	2,935
2020-08-17	2,986	2,986	2,921	2,952	2,400	2,952
2020-08-14	2,940	2,949	2,925	2,940	1,200	2,940
2020-08-13	2,930	2,947	2,925	2,947	900	2,947
2020-08-12	2,935	2,935	2,917	2,930	300	2,930
2020-08-11	2,929	2,935	2,902	2,935	1,500	2,935
2020-08-07	2,903	2,912	2,903	2,909	600	2,909
2020-08-06	2,887	2,910	2,887	2,910	500	2,910
2020-08-05	2,933	2,933	2,882	2,882	1,100	2,882
2020-08-04	2,880	2,902	2,880	2,895	600	2,895
2020-08-03	2,860	2,885	2,860	2,885	700	2,885
2020-07-31	2,901	2,901	2,890	2,890	1,000	2,890
2020-07-30	2,903	2,903	2,900	2,900	1,100	2,900
2020-07-29	2,931	2,931	2,903	2,903	400	2,903
2020-07-28	2,906	2,928	2,906	2,928	600	2,928
2020-07-27	2,900	2,940	2,900	2,940	900	2,940
2020-07-22	2,923	2,935	2,923	2,935	700	2,935
2020-07-21	2,910	2,920	2,910	2,920	300	2,920
2020-07-20	2,924	2,924	2,910	2,910	400	2,910
2020-07-17	2,923	2,924	2,923	2,924	200	2,924
2020-07-16	2,920	2,920	2,916	2,916	200	2,916
2020-07-15	2,941	2,941	2,896	2,901	1,500	2,901
2020-07-14	2,942	2,942	2,885	2,896	2,100	2,896
2020-07-13	2,892	2,900	2,892	2,897	700	2,897
2020-07-10	2,924	2,924	2,894	2,919	600	2,919
2020-07-09	2,906	2,933	2,892	2,900	700	2,900
2020-07-08	2,910	2,915	2,888	2,906	600	2,906
2020-07-07	2,891	2,926	2,891	2,892	700	2,892
2020-07-06	2,900	2,920	2,895	2,895	2,000	2,895
2020-07-03	2,901	2,914	2,900	2,911	1,300	2,911
2020-07-02	2,907	2,935	2,900	2,926	1,000	2,926
2020-07-01	2,900	2,900	2,895	2,900	700	2,900
2020-06-30	2,895	2,910	2,895	2,910	900	2,910
2020-06-29	2,910	2,910	2,900	2,900	600	2,900
2020-06-26	2,941	2,943	2,910	2,910	700	2,910
2020-06-25	2,942	2,942	2,915	2,915	800	2,915
2020-06-24	2,937	2,937	2,937	2,937	200	2,937
2020-06-23	2,919	2,930	2,919	2,930	700	2,930
2020-06-22	2,920	2,920	2,919	2,919	800	2,919
2020-06-19	2,920	2,936	2,920	2,920	600	2,920
2020-06-18	2,930	2,934	2,915	2,915	400	2,915
2020-06-17	2,943	2,943	2,940	2,940	300	2,940
2020-06-16	2,942	2,943	2,932	2,943	600	2,943
2020-06-15	2,958	2,958	2,914	2,914	1,300	2,914
2020-06-12	2,890	2,933	2,890	2,933	2,300	2,933
2020-06-11	2,937	2,945	2,927	2,940	800	2,940
2020-06-10	2,935	2,948	2,924	2,941	600	2,941
2020-06-09	2,930	2,944	2,921	2,935	1,000	2,935
2020-06-08	2,948	2,949	2,917	2,930	1,400	2,930
2020-06-05	2,934	2,934	2,921	2,921	600	2,921
2020-06-04	2,925	2,926	2,906	2,906	1,400	2,906
2020-06-03	2,933	2,933	2,933	2,933	300	2,933
2020-06-02	2,910	2,933	2,910	2,933	600	2,933
2020-06-01	2,930	2,930	2,921	2,921	700	2,921
2020-05-29	2,930	2,930	2,930	2,930	100	2,930
2020-05-28	2,908	2,928	2,908	2,920	1,000	2,920
2020-05-27	2,898	2,924	2,895	2,918	1,300	2,918
2020-05-26	2,900	2,926	2,898	2,898	1,600	2,898
2020-05-25	2,930	2,930	2,900	2,900	1,100	2,900
2020-05-22	2,940	2,940	2,905	2,905	600	2,905
2020-05-21	2,932	2,947	2,932	2,940	1,200	2,940
2020-05-20	2,930	2,935	2,930	2,931	400	2,931
2020-05-19	2,901	2,920	2,901	2,920	800	2,920
2020-05-18	2,893	2,900	2,890	2,890	700	2,890
2020-05-15	2,888	2,888	2,870	2,870	1,100	2,870
2020-05-14	2,879	2,879	2,826	2,868	1,000	2,868
2020-05-13	2,840	2,879	2,830	2,873	1,000	2,873
2020-05-12	2,830	2,840	2,830	2,830	1,100	2,830
2020-05-11	2,790	2,826	2,790	2,820	2,600	2,820
2020-05-08	2,770	2,780	2,764	2,780	1,300	2,780
2020-05-07	2,763	2,770	2,760	2,760	2,000	2,760
2020-05-01	2,769	2,769	2,760	2,761	700	2,761
2020-04-30	2,770	2,770	2,762	2,762	500	2,762
2020-04-28	2,720	2,780	2,720	2,770	700	2,770
2020-04-27	2,750	2,789	2,750	2,770	600	2,770
2020-04-24	2,712	2,780	2,711	2,770	900	2,770
2020-04-23	2,740	2,740	2,740	2,740	100	2,740
2020-04-22	2,757	2,757	2,710	2,710	1,100	2,710
2020-04-21	2,727	2,751	2,727	2,729	1,000	2,729
2020-04-20	2,750	2,784	2,740	2,750	1,900	2,750
2020-04-17	2,803	2,804	2,783	2,783	600	2,783
2020-04-16	2,830	2,830	2,800	2,803	1,000	2,803
2020-04-15	2,820	2,820	2,820	2,820	1,200	2,820
2020-04-14	2,772	2,810	2,772	2,800	300	2,800
2020-04-13	2,796	2,800	2,751	2,772	1,800	2,772
2020-04-10	2,820	2,825	2,811	2,811	1,500	2,811
2020-04-09	2,755	2,809	2,736	2,801	2,200	2,801
2020-04-08	2,673	2,727	2,650	2,727	2,300	2,727
2020-04-07	2,650	2,695	2,630	2,630	2,100	2,630
2020-04-06	2,677	2,677	2,523	2,600	7,400	2,600
2020-04-03	2,871	2,875	2,777	2,777	3,700	2,777
2020-04-02	2,890	2,890	2,870	2,872	2,100	2,872
2020-04-01	2,920	2,920	2,905	2,910	400	2,910
2020-03-31	2,896	2,933	2,896	2,933	300	2,933
2020-03-30	2,900	2,900	2,895	2,895	1,300	2,895
2020-03-27	2,902	2,938	2,902	2,903	1,700	2,903
2020-03-26	2,900	2,915	2,900	2,909	1,700	2,909
2020-03-25	2,965	2,979	2,912	2,920	2,100	2,920
2020-03-24	2,886	2,909	2,886	2,900	1,800	2,900
2020-03-23	2,892	2,900	2,889	2,889	3,600	2,889
2020-03-19	2,905	2,919	2,890	2,905	3,000	2,905
2020-03-18	2,928	2,930	2,905	2,905	7,100	2,905
2020-03-17	3,015	3,040	2,971	3,020	6,200	3,020
2020-03-16	3,080	3,100	2,950	3,030	5,400	3,030
2020-03-13	2,911	2,941	2,902	2,929	5,300	2,929
2020-03-12	2,947	2,963	2,930	2,945	2,100	2,945
2020-03-11	2,960	2,987	2,960	2,965	2,200	2,965
2020-03-10	2,970	2,986	2,902	2,985	5,400	2,985
2020-03-09	3,025	3,030	2,995	3,000	3,000	3,000
2020-03-06	3,020	3,025	3,015	3,025	800	3,025
2020-03-05	3,085	3,090	3,015	3,020	2,800	3,020
2020-03-04	3,010	3,035	3,005	3,005	1,400	3,005
2020-03-03	3,020	3,020	2,994	3,015	1,400	3,015
2020-03-02	2,950	3,010	2,900	2,970	5,200	2,970
2020-02-28	3,025	3,025	2,909	2,960	7,100	2,960
2020-02-27	3,085	3,120	3,065	3,065	3,000	3,065
2020-02-26	3,085	3,110	3,075	3,085	1,600	3,085
2020-02-25	3,100	3,115	3,080	3,085	2,700	3,085
2020-02-21	3,160	3,165	3,130	3,130	2,300	3,130
2020-02-20	3,135	3,160	3,135	3,160	900	3,160
2020-02-19	3,135	3,150	3,135	3,150	400	3,150
2020-02-18	3,145	3,150	3,130	3,135	1,000	3,135
2020-02-17	3,155	3,155	3,145	3,145	1,000	3,145
2020-02-14	3,130	3,145	3,130	3,145	1,000	3,145
2020-02-13	3,140	3,150	3,140	3,145	700	3,145
2020-02-12	3,150	3,155	3,125	3,155	1,000	3,155
2020-02-10	3,155	3,155	3,120	3,150	900	3,150
2020-02-07	3,125	3,155	3,125	3,155	1,400	3,155
2020-02-06	3,135	3,140	3,120	3,140	900	3,140
2020-02-05	3,120	3,135	3,115	3,130	1,600	3,130
2020-02-04	3,110	3,110	3,100	3,100	700	3,100
2020-02-03	3,125	3,130	3,105	3,105	1,100	3,105
2020-01-31	3,105	3,120	3,105	3,105	1,100	3,105
2020-01-30	3,120	3,120	3,100	3,105	800	3,105
2020-01-29	3,095	3,120	3,095	3,120	400	3,120
2020-01-28	3,115	3,115	3,100	3,100	500	3,100
2020-01-27	3,110	3,115	3,100	3,115	1,500	3,115
2020-01-24	3,120	3,120	3,115	3,120	800	3,120
2020-01-23	3,110	3,115	3,110	3,115	300	3,115
2020-01-22	3,115	3,115	3,095	3,095	1,300	3,095
2020-01-21	3,115	3,115	3,110	3,110	400	3,110
2020-01-20	3,090	3,105	3,090	3,105	700	3,105
2020-01-17	3,100	3,100	3,090	3,090	500	3,090
2020-01-16	3,100	3,105	3,085	3,085	1,000	3,085
2020-01-15	3,105	3,105	3,105	3,105	900	3,105
2020-01-14	3,105	3,105	3,085	3,085	400	3,085
2020-01-10	3,090	3,100	3,085	3,085	500	3,085
2020-01-09	3,110	3,115	3,090	3,090	1,500	3,090
2020-01-08	3,110	3,110	3,085	3,105	1,000	3,105
2020-01-07	3,100	3,100	3,080	3,100	1,400	3,100
2020-01-06	3,090	3,100	3,090	3,100	800	3,100

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9950 (株)ハチバン の時系列データ [2020年度]

9950 (株)ハチバンの時系列データ [2020年度]