3030 (株)ハブ 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 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 666.67 |
| 2015-12-29 | 2,000 | 2,000 | 1,975 | 1,975 | 300 | 658.33 |
| 2015-12-25 | 2,050 | 2,050 | 2,050 | 2,050 | 500 | 683.33 |
| 2015-12-24 | 2,000 | 2,015 | 1,999 | 2,001 | 4,700 | 667 |
| 2015-12-22 | 1,942 | 2,000 | 1,942 | 1,999 | 1,400 | 666.33 |
| 2015-12-21 | 1,934 | 1,950 | 1,934 | 1,949 | 500 | 649.67 |
| 2015-12-18 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 657 |
| 2015-12-11 | 2,010 | 2,010 | 2,010 | 2,010 | 1,300 | 670 |
| 2015-12-10 | 1,970 | 1,972 | 1,970 | 1,972 | 300 | 657.33 |
| 2015-12-09 | 1,952 | 1,980 | 1,952 | 1,980 | 2,100 | 660 |
| 2015-12-08 | 2,001 | 2,002 | 2,001 | 2,002 | 400 | 667.33 |
| 2015-12-07 | 2,000 | 2,020 | 1,985 | 2,000 | 700 | 666.67 |
| 2015-12-04 | 2,000 | 2,005 | 1,971 | 2,000 | 1,400 | 666.67 |
| 2015-12-03 | 2,005 | 2,005 | 1,994 | 1,994 | 700 | 664.67 |
| 2015-12-01 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 673.33 |
| 2015-11-27 | 2,011 | 2,012 | 2,010 | 2,010 | 300 | 670 |
| 2015-11-26 | 2,006 | 2,011 | 2,006 | 2,011 | 400 | 670.33 |
| 2015-11-25 | 2,050 | 2,050 | 2,049 | 2,049 | 600 | 683 |
| 2015-11-24 | 2,038 | 2,038 | 2,038 | 2,038 | 300 | 679.33 |
| 2015-11-20 | 2,018 | 2,019 | 2,018 | 2,019 | 200 | 673 |
| 2015-11-18 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 671.67 |
| 2015-11-17 | 2,000 | 2,049 | 2,000 | 2,031 | 1,300 | 677 |
| 2015-11-13 | 2,000 | 2,020 | 2,000 | 2,001 | 300 | 667 |
| 2015-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 666.67 |
| 2015-11-10 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 666.67 |
| 2015-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 666.67 |
| 2015-11-06 | 2,000 | 2,045 | 1,990 | 2,000 | 2,200 | 666.67 |
| 2015-11-05 | 1,966 | 2,000 | 1,966 | 2,000 | 1,100 | 666.67 |
| 2015-11-04 | 1,940 | 1,996 | 1,916 | 1,993 | 800 | 664.33 |
| 2015-11-02 | 1,940 | 1,960 | 1,911 | 1,940 | 1,900 | 646.67 |
| 2015-10-30 | 1,990 | 1,990 | 1,935 | 1,935 | 900 | 645 |
| 2015-10-29 | 2,020 | 2,020 | 1,973 | 1,974 | 500 | 658 |
| 2015-10-28 | 1,979 | 2,010 | 1,979 | 2,010 | 300 | 670 |
| 2015-10-27 | 1,960 | 1,970 | 1,960 | 1,960 | 500 | 653.33 |
| 2015-10-26 | 2,097 | 2,097 | 1,920 | 1,945 | 4,100 | 648.33 |
| 2015-10-23 | 2,001 | 2,002 | 2,001 | 2,002 | 200 | 667.33 |
| 2015-10-22 | 2,000 | 2,001 | 1,990 | 2,000 | 800 | 666.67 |
| 2015-10-21 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 659.67 |
| 2015-10-20 | 1,955 | 1,960 | 1,955 | 1,960 | 200 | 653.33 |
| 2015-10-19 | 1,950 | 1,995 | 1,947 | 1,995 | 1,100 | 665 |
| 2015-10-16 | 1,911 | 1,947 | 1,911 | 1,947 | 600 | 649 |
| 2015-10-15 | 1,978 | 1,978 | 1,950 | 1,950 | 500 | 650 |
| 2015-10-07 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 650 |
| 2015-10-06 | 2,000 | 2,000 | 1,920 | 1,950 | 800 | 650 |
| 2015-10-05 | 1,970 | 2,000 | 1,930 | 2,000 | 300 | 666.67 |
| 2015-10-02 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 656.67 |
| 2015-10-01 | 1,970 | 1,970 | 1,970 | 1,970 | 700 | 656.67 |
| 2015-09-30 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 656.67 |
| 2015-09-29 | 1,970 | 1,970 | 1,950 | 1,950 | 700 | 650 |
| 2015-09-28 | 2,000 | 2,000 | 1,969 | 1,970 | 2,700 | 656.67 |
| 2015-09-25 | 1,995 | 1,995 | 1,980 | 1,980 | 3,500 | 660 |
| 2015-09-24 | 1,950 | 1,965 | 1,949 | 1,950 | 4,000 | 650 |
| 2015-09-18 | 1,900 | 1,990 | 1,900 | 1,950 | 10,200 | 650 |
| 2015-09-17 | 1,897 | 1,900 | 1,890 | 1,900 | 2,800 | 633.33 |
| 2015-09-15 | 1,752 | 1,900 | 1,752 | 1,899 | 6,600 | 633 |
| 2015-09-14 | 1,850 | 1,850 | 1,810 | 1,820 | 400 | 606.67 |
| 2015-09-11 | 1,814 | 1,814 | 1,814 | 1,814 | 200 | 604.67 |
| 2015-09-09 | 1,850 | 1,855 | 1,850 | 1,850 | 400 | 616.67 |
| 2015-09-08 | 1,866 | 1,866 | 1,801 | 1,836 | 500 | 612 |
| 2015-09-07 | 1,856 | 1,856 | 1,820 | 1,830 | 600 | 610 |
| 2015-09-04 | 1,890 | 1,890 | 1,820 | 1,820 | 500 | 606.67 |
| 2015-09-03 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 639.67 |
| 2015-09-02 | 1,922 | 1,922 | 1,890 | 1,890 | 200 | 630 |
| 2015-09-01 | 1,919 | 1,924 | 1,919 | 1,924 | 300 | 641.33 |
| 2015-08-31 | 1,900 | 1,910 | 1,820 | 1,910 | 1,500 | 636.67 |
| 2015-08-28 | 1,850 | 1,850 | 1,831 | 1,844 | 1,000 | 614.67 |
| 2015-08-27 | 1,830 | 1,830 | 1,803 | 1,810 | 800 | 603.33 |
| 2015-08-26 | 1,763 | 1,784 | 1,763 | 1,784 | 700 | 594.67 |
| 2015-08-25 | 1,650 | 1,800 | 1,650 | 1,763 | 8,100 | 587.67 |
| 2015-08-24 | 1,965 | 1,965 | 1,873 | 1,890 | 4,700 | 630 |
| 2015-08-21 | 1,941 | 1,987 | 1,922 | 1,965 | 5,800 | 655 |
| 2015-08-20 | 1,910 | 1,939 | 1,910 | 1,939 | 200 | 646.33 |
| 2015-08-19 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 650 |
| 2015-08-18 | 1,955 | 1,955 | 1,933 | 1,954 | 2,200 | 651.33 |
| 2015-08-17 | 1,950 | 1,959 | 1,929 | 1,933 | 3,600 | 644.33 |
| 2015-08-14 | 1,940 | 1,970 | 1,902 | 1,923 | 12,100 | 641 |
| 2015-08-13 | 1,950 | 1,995 | 1,950 | 1,995 | 700 | 665 |
| 2015-08-12 | 1,927 | 1,995 | 1,920 | 1,965 | 2,400 | 655 |
| 2015-08-11 | 1,935 | 1,950 | 1,924 | 1,927 | 1,800 | 642.33 |
| 2015-08-10 | 1,959 | 1,975 | 1,926 | 1,975 | 2,400 | 658.33 |
| 2015-08-07 | 1,960 | 1,999 | 1,960 | 1,999 | 900 | 666.33 |
| 2015-08-06 | 1,950 | 1,999 | 1,950 | 1,999 | 700 | 666.33 |
| 2015-08-05 | 1,924 | 1,955 | 1,924 | 1,955 | 2,300 | 651.67 |
| 2015-08-04 | 1,920 | 1,950 | 1,920 | 1,940 | 1,200 | 646.67 |
| 2015-08-03 | 1,920 | 1,960 | 1,920 | 1,921 | 2,100 | 640.33 |
| 2015-07-29 | 1,998 | 2,000 | 1,998 | 2,000 | 200 | 666.67 |
| 2015-07-28 | 1,948 | 1,988 | 1,901 | 1,980 | 3,200 | 660 |
| 2015-07-27 | 2,000 | 2,000 | 1,944 | 1,948 | 1,600 | 649.33 |
| 2015-07-24 | 1,970 | 1,972 | 1,970 | 1,972 | 1,000 | 657.33 |
| 2015-07-23 | 1,963 | 1,991 | 1,936 | 1,970 | 1,600 | 656.67 |
| 2015-07-22 | 1,934 | 1,955 | 1,923 | 1,923 | 600 | 641 |
| 2015-07-21 | 1,995 | 1,995 | 1,994 | 1,995 | 700 | 665 |
| 2015-07-16 | 1,999 | 2,000 | 1,999 | 1,999 | 1,600 | 666.33 |
| 2015-07-15 | 2,012 | 2,012 | 1,998 | 1,999 | 700 | 666.33 |
| 2015-07-14 | 1,937 | 2,017 | 1,903 | 1,999 | 1,300 | 666.33 |
| 2015-07-13 | 2,015 | 2,015 | 1,933 | 1,937 | 2,700 | 645.67 |
| 2015-07-10 | 1,939 | 1,939 | 1,901 | 1,901 | 600 | 633.67 |
| 2015-07-09 | 1,920 | 1,954 | 1,899 | 1,915 | 5,400 | 638.33 |
| 2015-07-08 | 2,000 | 2,029 | 1,921 | 1,921 | 7,000 | 640.33 |
| 2015-07-07 | 2,010 | 2,022 | 2,010 | 2,015 | 800 | 671.67 |
| 2015-07-06 | 2,047 | 2,047 | 1,999 | 2,001 | 800 | 667 |
| 2015-07-03 | 2,047 | 2,048 | 2,047 | 2,048 | 200 | 682.67 |
| 2015-07-02 | 2,059 | 2,059 | 2,002 | 2,040 | 1,100 | 680 |
| 2015-07-01 | 2,058 | 2,059 | 2,008 | 2,059 | 2,800 | 686.33 |
| 2015-06-30 | 2,060 | 2,060 | 1,998 | 1,998 | 1,500 | 666 |
| 2015-06-29 | 2,059 | 2,060 | 2,045 | 2,060 | 1,900 | 686.67 |
| 2015-06-25 | 2,049 | 2,060 | 2,010 | 2,060 | 3,800 | 686.67 |
| 2015-06-24 | 2,010 | 2,046 | 2,010 | 2,040 | 1,400 | 680 |
| 2015-06-23 | 2,010 | 2,044 | 2,010 | 2,044 | 600 | 681.33 |
| 2015-06-22 | 2,019 | 2,019 | 2,000 | 2,000 | 600 | 666.67 |
| 2015-06-19 | 1,920 | 2,000 | 1,920 | 2,000 | 7,900 | 666.67 |
| 2015-06-18 | 1,903 | 1,903 | 1,900 | 1,900 | 900 | 633.33 |
| 2015-06-17 | 1,903 | 1,940 | 1,900 | 1,905 | 2,800 | 635 |
| 2015-06-16 | 1,920 | 1,920 | 1,904 | 1,905 | 1,200 | 635 |
| 2015-06-15 | 1,910 | 1,920 | 1,910 | 1,920 | 200 | 640 |
| 2015-06-12 | 1,913 | 1,920 | 1,910 | 1,920 | 700 | 640 |
| 2015-06-11 | 1,908 | 1,940 | 1,908 | 1,940 | 700 | 646.67 |
| 2015-06-10 | 1,947 | 1,947 | 1,940 | 1,940 | 400 | 646.67 |
| 2015-06-09 | 1,955 | 1,955 | 1,944 | 1,947 | 3,100 | 649 |
| 2015-06-08 | 1,996 | 2,000 | 1,995 | 1,995 | 600 | 665 |
| 2015-06-05 | 1,996 | 1,996 | 1,996 | 1,996 | 100 | 665.33 |
| 2015-06-04 | 2,026 | 2,026 | 2,001 | 2,010 | 2,400 | 670 |
| 2015-06-03 | 2,030 | 2,030 | 2,015 | 2,021 | 700 | 673.67 |
| 2015-06-02 | 2,040 | 2,040 | 2,040 | 2,040 | 500 | 680 |
| 2015-06-01 | 2,030 | 2,039 | 2,030 | 2,039 | 1,400 | 679.67 |
| 2015-05-29 | 2,039 | 2,040 | 2,003 | 2,039 | 2,600 | 679.67 |
| 2015-05-28 | 2,049 | 2,049 | 2,010 | 2,010 | 1,400 | 670 |
| 2015-05-27 | 2,035 | 2,040 | 2,035 | 2,040 | 600 | 680 |
| 2015-05-26 | 2,035 | 2,036 | 2,035 | 2,036 | 500 | 678.67 |
| 2015-05-25 | 2,021 | 2,037 | 2,014 | 2,014 | 2,200 | 671.33 |
| 2015-05-22 | 2,014 | 2,014 | 2,003 | 2,014 | 1,200 | 671.33 |
| 2015-05-21 | 2,000 | 2,030 | 1,998 | 2,014 | 3,400 | 671.33 |
| 2015-05-20 | 1,935 | 1,999 | 1,925 | 1,998 | 3,100 | 666 |
| 2015-05-19 | 1,935 | 1,935 | 1,921 | 1,921 | 500 | 640.33 |
| 2015-05-18 | 1,921 | 1,921 | 1,902 | 1,902 | 800 | 634 |
| 2015-05-15 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 642.67 |
| 2015-05-14 | 1,908 | 1,920 | 1,890 | 1,909 | 1,400 | 636.33 |
| 2015-05-13 | 1,909 | 1,909 | 1,893 | 1,908 | 1,000 | 636 |
| 2015-05-12 | 1,902 | 1,902 | 1,902 | 1,902 | 300 | 634 |
| 2015-05-11 | 1,945 | 1,948 | 1,906 | 1,918 | 4,100 | 639.33 |
| 2015-05-08 | 1,910 | 1,945 | 1,910 | 1,945 | 600 | 648.33 |
| 2015-05-07 | 1,893 | 1,893 | 1,865 | 1,890 | 800 | 630 |
| 2015-05-01 | 1,893 | 1,894 | 1,864 | 1,893 | 1,800 | 631 |
| 2015-04-30 | 1,871 | 1,886 | 1,857 | 1,857 | 1,500 | 619 |
| 2015-04-28 | 1,890 | 1,895 | 1,890 | 1,894 | 1,300 | 631.33 |
| 2015-04-27 | 1,875 | 1,900 | 1,875 | 1,895 | 1,700 | 631.67 |
| 2015-04-24 | 1,861 | 1,875 | 1,860 | 1,875 | 700 | 625 |
| 2015-04-23 | 1,877 | 1,877 | 1,861 | 1,861 | 400 | 620.33 |
| 2015-04-22 | 1,883 | 1,883 | 1,856 | 1,860 | 2,500 | 620 |
| 2015-04-21 | 1,860 | 1,888 | 1,860 | 1,869 | 3,500 | 623 |
| 2015-04-20 | 1,870 | 1,900 | 1,858 | 1,866 | 11,800 | 622 |
| 2015-04-17 | 1,830 | 1,851 | 1,830 | 1,851 | 1,900 | 617 |
| 2015-04-16 | 1,858 | 1,858 | 1,833 | 1,833 | 2,400 | 611 |
| 2015-04-15 | 1,831 | 1,852 | 1,831 | 1,852 | 500 | 617.33 |
| 2015-04-14 | 1,858 | 1,858 | 1,830 | 1,831 | 1,400 | 610.33 |
| 2015-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 616.67 |
| 2015-04-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 | 616.67 |
| 2015-04-09 | 1,830 | 1,830 | 1,829 | 1,829 | 300 | 609.67 |
| 2015-04-08 | 1,800 | 1,803 | 1,800 | 1,801 | 600 | 600.33 |
| 2015-04-07 | 1,805 | 1,805 | 1,805 | 1,805 | 700 | 601.67 |
| 2015-04-06 | 1,802 | 1,805 | 1,802 | 1,804 | 1,500 | 601.33 |
| 2015-04-03 | 1,801 | 1,802 | 1,800 | 1,802 | 500 | 600.67 |
| 2015-04-01 | 1,845 | 1,845 | 1,801 | 1,801 | 300 | 600.33 |
| 2015-03-31 | 1,773 | 1,845 | 1,773 | 1,802 | 3,100 | 600.67 |
| 2015-03-30 | 1,781 | 1,800 | 1,774 | 1,799 | 800 | 599.67 |
| 2015-03-27 | 1,820 | 1,820 | 1,800 | 1,800 | 300 | 600 |
| 2015-03-26 | 1,835 | 1,835 | 1,800 | 1,800 | 1,000 | 600 |
| 2015-03-25 | 1,836 | 1,836 | 1,801 | 1,801 | 800 | 600.33 |
| 2015-03-24 | 1,828 | 1,828 | 1,780 | 1,800 | 700 | 600 |
| 2015-03-23 | 1,770 | 1,801 | 1,770 | 1,801 | 1,100 | 600.33 |
| 2015-03-20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 600 |
| 2015-03-19 | 1,824 | 1,830 | 1,795 | 1,828 | 1,800 | 609.33 |
| 2015-03-18 | 1,799 | 1,799 | 1,764 | 1,799 | 800 | 599.67 |
| 2015-03-17 | 1,790 | 1,800 | 1,760 | 1,799 | 2,400 | 599.67 |
| 2015-03-16 | 1,800 | 1,810 | 1,760 | 1,810 | 2,200 | 603.33 |
| 2015-03-13 | 1,831 | 1,836 | 1,831 | 1,831 | 1,000 | 610.33 |
| 2015-03-11 | 1,800 | 1,823 | 1,727 | 1,820 | 1,500 | 606.67 |
| 2015-03-10 | 1,815 | 1,829 | 1,815 | 1,829 | 200 | 609.67 |
| 2015-03-09 | 1,797 | 1,832 | 1,790 | 1,832 | 1,800 | 610.67 |
| 2015-03-06 | 1,804 | 1,806 | 1,800 | 1,800 | 1,600 | 600 |
| 2015-03-05 | 1,802 | 1,834 | 1,802 | 1,834 | 400 | 611.33 |
| 2015-03-04 | 1,760 | 1,830 | 1,760 | 1,802 | 2,200 | 600.67 |
| 2015-03-03 | 1,813 | 1,814 | 1,719 | 1,760 | 7,400 | 586.67 |
| 2015-03-02 | 1,829 | 1,841 | 1,820 | 1,840 | 1,600 | 613.33 |
| 2015-02-27 | 1,860 | 1,879 | 1,844 | 1,846 | 2,100 | 615.33 |
| 2015-02-26 | 1,832 | 1,860 | 1,820 | 1,849 | 2,700 | 616.33 |
| 2015-02-25 | 1,799 | 1,837 | 1,799 | 1,833 | 2,700 | 611 |
| 2015-02-24 | 5,580 | 5,670 | 5,560 | 5,600 | 1,000 | 622.22 |
| 2015-02-23 | 5,500 | 5,520 | 5,500 | 5,520 | 700 | 613.33 |
| 2015-02-20 | 5,440 | 5,480 | 5,440 | 5,480 | 700 | 608.89 |
| 2015-02-19 | 5,500 | 5,530 | 5,430 | 5,510 | 500 | 612.22 |
| 2015-02-18 | 5,630 | 5,690 | 5,500 | 5,500 | 400 | 611.11 |
| 2015-02-17 | 5,500 | 5,500 | 5,430 | 5,430 | 200 | 603.33 |
| 2015-02-16 | 5,630 | 5,690 | 5,530 | 5,530 | 700 | 614.44 |
| 2015-02-13 | 5,620 | 5,630 | 5,590 | 5,630 | 700 | 625.56 |
| 2015-02-12 | 5,650 | 5,650 | 5,620 | 5,630 | 700 | 625.56 |
| 2015-02-10 | 5,600 | 5,640 | 5,560 | 5,640 | 1,200 | 626.67 |
| 2015-02-09 | 5,700 | 5,710 | 5,610 | 5,700 | 1,500 | 633.33 |
| 2015-02-06 | 5,700 | 5,750 | 5,570 | 5,750 | 1,100 | 638.89 |
| 2015-02-05 | 5,390 | 5,700 | 5,390 | 5,700 | 900 | 633.33 |
| 2015-02-04 | 5,490 | 5,600 | 5,390 | 5,590 | 500 | 621.11 |
| 2015-02-03 | 5,450 | 5,500 | 5,290 | 5,290 | 1,600 | 587.78 |
| 2015-02-02 | 5,350 | 5,440 | 5,320 | 5,420 | 1,100 | 602.22 |
| 2015-01-30 | 5,160 | 5,330 | 5,160 | 5,250 | 700 | 583.33 |
| 2015-01-29 | 5,140 | 5,300 | 5,140 | 5,260 | 1,000 | 584.44 |
| 2015-01-28 | 5,140 | 5,240 | 5,140 | 5,140 | 900 | 571.11 |
| 2015-01-27 | 5,040 | 5,140 | 5,040 | 5,120 | 300 | 568.89 |
| 2015-01-26 | 5,250 | 5,250 | 5,080 | 5,080 | 1,000 | 564.44 |
| 2015-01-23 | 5,160 | 5,160 | 5,030 | 5,150 | 1,000 | 572.22 |
| 2015-01-22 | 5,120 | 5,150 | 5,080 | 5,150 | 1,100 | 572.22 |
| 2015-01-21 | 5,100 | 5,100 | 5,060 | 5,060 | 600 | 562.22 |
| 2015-01-20 | 5,000 | 5,100 | 5,000 | 5,020 | 1,500 | 557.78 |
| 2015-01-19 | 5,010 | 5,010 | 4,940 | 5,010 | 1,300 | 556.67 |
| 2015-01-16 | 5,000 | 5,000 | 4,850 | 4,960 | 800 | 551.11 |
| 2015-01-15 | 4,830 | 5,100 | 4,830 | 4,985 | 6,800 | 553.89 |
| 2015-01-14 | 4,750 | 4,750 | 4,680 | 4,680 | 200 | 520 |
| 2015-01-13 | 4,700 | 4,750 | 4,700 | 4,750 | 500 | 527.78 |
| 2015-01-08 | 4,785 | 4,785 | 4,785 | 4,785 | 300 | 531.67 |
| 2015-01-05 | 4,765 | 4,765 | 4,765 | 4,765 | 100 | 529.44 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
