3030 (株)ハブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,736	1,740	1,730	1,736	700	578.67
2016-12-29	1,745	1,745	1,732	1,736	1,300	578.67
2016-12-28	1,745	1,745	1,740	1,745	2,500	581.67
2016-12-27	1,760	1,760	1,750	1,750	2,400	583.33
2016-12-26	1,759	1,759	1,745	1,755	2,100	585
2016-12-22	1,744	1,745	1,739	1,741	4,300	580.33
2016-12-21	1,744	1,745	1,740	1,740	700	580
2016-12-20	1,733	1,744	1,732	1,740	2,900	580
2016-12-19	1,736	1,736	1,734	1,735	2,700	578.33
2016-12-16	1,736	1,744	1,731	1,735	3,800	578.33
2016-12-15	1,741	1,741	1,731	1,732	2,000	577.33
2016-12-14	1,741	1,757	1,741	1,741	4,100	580.33
2016-12-13	1,753	1,755	1,750	1,755	2,500	585
2016-12-12	1,771	1,771	1,753	1,755	3,800	585
2016-12-09	1,722	1,743	1,721	1,743	12,000	581
2016-12-08	1,728	1,730	1,705	1,717	8,700	572.33
2016-12-07	1,721	1,731	1,720	1,722	14,700	574
2016-12-06	1,700	1,717	1,700	1,708	46,800	569.33
2016-12-05	1,775	1,780	1,760	1,760	900	586.67
2016-12-02	1,779	1,779	1,763	1,771	800	590.33
2016-12-01	1,760	1,779	1,760	1,779	1,600	593
2016-11-30	1,758	1,760	1,758	1,760	1,500	586.67
2016-11-29	1,758	1,758	1,744	1,756	500	585.33
2016-11-28	1,749	1,761	1,747	1,760	3,900	586.67
2016-11-25	1,777	1,777	1,751	1,751	6,900	583.67
2016-11-24	1,752	1,764	1,734	1,760	2,600	586.67
2016-11-22	1,750	1,779	1,750	1,752	1,800	584
2016-11-21	1,742	1,757	1,742	1,748	1,000	582.67
2016-11-18	1,713	1,713	1,713	1,713	100	571
2016-11-16	1,701	1,718	1,701	1,708	600	569.33
2016-11-15	1,734	1,734	1,710	1,711	1,200	570.33
2016-11-14	1,734	1,734	1,734	1,734	100	578
2016-11-11	1,701	1,734	1,701	1,734	800	578
2016-11-10	1,700	1,700	1,700	1,700	100	566.67
2016-11-09	1,710	1,726	1,678	1,720	2,300	573.33
2016-11-08	1,720	1,720	1,710	1,710	1,200	570
2016-11-07	1,706	1,746	1,706	1,744	300	581.33
2016-11-04	1,729	1,729	1,705	1,710	800	570
2016-11-02	1,730	1,730	1,718	1,718	300	572.67
2016-11-01	1,729	1,729	1,729	1,729	100	576.33
2016-10-31	1,702	1,730	1,702	1,729	500	576.33
2016-10-27	1,733	1,749	1,731	1,733	500	577.67
2016-10-26	1,713	1,748	1,713	1,716	2,000	572
2016-10-25	1,800	1,800	1,710	1,736	2,200	578.67
2016-10-24	1,736	1,736	1,725	1,730	400	576.67
2016-10-21	1,735	1,735	1,720	1,720	300	573.33
2016-10-20	1,744	1,744	1,744	1,744	500	581.33
2016-10-19	1,710	1,710	1,710	1,710	200	570
2016-10-17	1,695	1,718	1,695	1,695	1,600	565
2016-10-14	1,730	1,730	1,730	1,730	100	576.67
2016-10-13	1,680	1,715	1,680	1,715	1,800	571.67
2016-10-11	1,730	1,730	1,713	1,713	200	571
2016-10-07	1,721	1,746	1,721	1,746	200	582
2016-10-06	1,760	1,760	1,721	1,721	800	573.67
2016-10-05	1,740	1,740	1,740	1,740	100	580
2016-09-30	1,760	1,760	1,760	1,760	300	586.67
2016-09-27	1,763	1,763	1,763	1,763	100	587.67
2016-09-26	1,763	1,763	1,763	1,763	800	587.67
2016-09-23	1,720	1,730	1,720	1,730	200	576.67
2016-09-21	1,690	1,690	1,690	1,690	300	563.33
2016-09-20	1,690	1,690	1,690	1,690	200	563.33
2016-09-16	1,677	1,698	1,677	1,681	500	560.33
2016-09-13	1,711	1,711	1,711	1,711	1,700	570.33
2016-09-12	1,682	1,721	1,682	1,711	900	570.33
2016-09-09	1,679	1,688	1,675	1,688	900	562.67
2016-09-08	1,654	1,688	1,654	1,679	3,600	559.67
2016-09-06	1,704	1,734	1,704	1,711	300	570.33
2016-09-05	1,723	1,733	1,720	1,732	500	577.33
2016-09-01	1,732	1,732	1,732	1,732	100	577.33
2016-08-31	1,732	1,732	1,732	1,732	100	577.33
2016-08-30	1,800	1,800	1,800	1,800	100	600
2016-08-29	1,765	1,765	1,765	1,765	200	588.33
2016-08-26	1,745	1,745	1,745	1,745	200	581.67
2016-08-25	1,745	1,745	1,745	1,745	1,100	581.67
2016-08-24	1,705	1,705	1,705	1,705	200	568.33
2016-08-23	1,700	1,704	1,699	1,700	1,000	566.67
2016-08-22	1,703	1,713	1,700	1,703	2,200	567.67
2016-08-19	1,722	1,743	1,722	1,743	700	581
2016-08-17	1,731	1,740	1,731	1,740	400	580
2016-08-16	1,751	1,752	1,731	1,731	800	577
2016-08-15	1,731	1,735	1,730	1,735	300	578.33
2016-08-12	1,757	1,757	1,750	1,750	1,500	583.33
2016-08-10	1,786	1,786	1,786	1,786	100	595.33
2016-08-09	1,735	1,778	1,735	1,760	800	586.67
2016-08-08	1,775	1,810	1,757	1,774	6,900	591.33
2016-08-05	1,815	1,815	1,785	1,815	600	605
2016-08-04	1,780	1,799	1,780	1,799	300	599.67
2016-08-02	1,798	1,798	1,798	1,798	100	599.33
2016-08-01	1,749	1,781	1,749	1,780	400	593.33
2016-07-29	1,760	1,767	1,760	1,767	900	589
2016-07-28	1,788	1,788	1,788	1,788	100	596
2016-07-27	1,799	1,799	1,759	1,792	900	597.33
2016-07-26	1,799	1,799	1,799	1,799	100	599.67
2016-07-25	1,790	1,799	1,775	1,799	2,100	599.67
2016-07-22	1,790	1,790	1,790	1,790	200	596.67
2016-07-21	1,721	1,820	1,721	1,798	600	599.33
2016-07-20	1,721	1,721	1,721	1,721	200	573.67
2016-07-19	1,708	1,721	1,708	1,721	2,400	573.67
2016-07-15	1,782	1,788	1,670	1,708	4,800	569.33
2016-07-14	1,810	1,810	1,795	1,795	700	598.33
2016-07-13	1,810	1,829	1,800	1,829	700	609.67
2016-07-12	1,829	1,830	1,825	1,828	1,300	609.33
2016-07-11	1,851	1,851	1,829	1,829	2,200	609.67
2016-07-08	1,756	1,771	1,756	1,771	600	590.33
2016-07-07	1,772	1,772	1,765	1,765	1,700	588.33
2016-07-06	1,758	1,769	1,758	1,769	300	589.67
2016-07-05	1,764	1,765	1,758	1,758	900	586
2016-06-30	1,772	1,772	1,747	1,747	500	582.33
2016-06-29	1,777	1,777	1,738	1,745	400	581.67
2016-06-28	1,780	1,780	1,780	1,780	100	593.33
2016-06-27	1,840	1,840	1,724	1,740	1,800	580
2016-06-24	1,770	1,805	1,672	1,692	3,000	564
2016-06-23	1,770	1,770	1,770	1,770	100	590
2016-06-22	1,778	1,778	1,770	1,770	600	590
2016-06-21	1,810	1,810	1,770	1,778	2,400	592.67
2016-06-20	1,746	1,765	1,746	1,765	2,300	588.33
2016-06-17	1,775	1,775	1,775	1,775	100	591.67
2016-06-15	1,750	1,750	1,750	1,750	300	583.33
2016-06-14	1,770	1,770	1,750	1,750	300	583.33
2016-06-13	1,775	1,781	1,775	1,781	300	593.67
2016-06-10	1,784	1,784	1,784	1,784	300	594.67
2016-06-09	1,790	1,790	1,784	1,784	200	594.67
2016-06-08	1,814	1,814	1,773	1,780	1,400	593.33
2016-06-06	1,778	1,778	1,778	1,778	100	592.67
2016-06-03	1,793	1,793	1,793	1,793	100	597.67
2016-06-02	1,790	1,790	1,790	1,790	200	596.67
2016-06-01	1,821	1,830	1,790	1,790	900	596.67
2016-05-31	1,803	1,840	1,803	1,827	1,400	609
2016-05-30	1,833	1,833	1,805	1,805	600	601.67
2016-05-27	1,814	1,814	1,788	1,792	1,100	597.33
2016-05-26	1,800	1,800	1,785	1,785	700	595
2016-05-25	1,824	1,825	1,805	1,805	1,000	601.67
2016-05-24	1,802	1,802	1,784	1,784	300	594.67
2016-05-23	1,803	1,806	1,802	1,802	500	600.67
2016-05-19	1,821	1,821	1,803	1,803	600	601
2016-05-18	1,830	1,836	1,800	1,836	1,200	612
2016-05-17	1,836	1,836	1,836	1,836	200	612
2016-05-16	1,858	1,858	1,803	1,820	1,100	606.67
2016-05-13	1,811	1,852	1,811	1,820	1,800	606.67
2016-05-12	1,811	1,811	1,810	1,810	200	603.33
2016-05-11	1,772	1,811	1,772	1,811	600	603.67
2016-05-10	1,798	1,798	1,797	1,797	200	599
2016-05-09	1,717	1,799	1,717	1,758	3,900	586
2016-05-06	1,690	1,730	1,690	1,717	3,200	572.33
2016-05-02	1,760	1,760	1,660	1,672	6,300	557.33
2016-04-28	1,715	1,735	1,708	1,708	3,000	569.33
2016-04-27	1,730	1,750	1,730	1,737	1,100	579
2016-04-26	1,730	1,750	1,710	1,739	3,200	579.67
2016-04-25	1,781	1,781	1,725	1,741	6,000	580.33
2016-04-22	1,795	1,819	1,795	1,801	2,300	600.33
2016-04-21	1,800	1,828	1,791	1,798	1,500	599.33
2016-04-20	1,800	1,850	1,799	1,800	3,600	600
2016-04-19	1,820	1,820	1,800	1,800	4,000	600
2016-04-18	1,818	1,829	1,818	1,820	800	606.67
2016-04-15	1,816	1,816	1,813	1,813	300	604.33
2016-04-14	1,815	1,820	1,805	1,805	1,100	601.67
2016-04-13	1,748	1,810	1,742	1,797	2,100	599
2016-04-12	1,783	1,783	1,751	1,767	300	589
2016-04-11	1,754	1,770	1,735	1,750	4,500	583.33
2016-04-08	1,709	1,770	1,703	1,714	3,400	571.33
2016-04-07	1,750	1,750	1,740	1,740	400	580
2016-04-06	1,798	1,799	1,759	1,759	500	586.33
2016-04-05	1,752	1,778	1,752	1,778	300	592.67
2016-04-04	1,771	1,772	1,752	1,759	2,800	586.33
2016-04-01	1,790	1,815	1,768	1,768	1,300	589.33
2016-03-31	1,811	1,811	1,791	1,791	2,400	597
2016-03-30	1,803	1,845	1,803	1,820	1,600	606.67
2016-03-29	1,800	1,803	1,777	1,803	900	601
2016-03-28	1,800	1,800	1,800	1,800	300	600
2016-03-25	1,825	1,825	1,801	1,801	800	600.33
2016-03-24	1,804	1,804	1,777	1,785	1,900	595
2016-03-23	1,766	1,806	1,766	1,772	1,200	590.67
2016-03-22	1,800	1,828	1,755	1,766	2,000	588.67
2016-03-18	1,805	1,810	1,800	1,800	600	600
2016-03-17	1,835	1,860	1,804	1,804	2,900	601.33
2016-03-16	1,803	1,860	1,803	1,809	1,400	603
2016-03-15	1,888	1,888	1,802	1,802	3,200	600.67
2016-03-14	1,840	1,849	1,824	1,830	1,700	610
2016-03-11	1,818	1,819	1,813	1,813	700	604.33
2016-03-10	1,823	1,823	1,805	1,823	600	607.67
2016-03-09	1,858	1,858	1,823	1,823	800	607.67
2016-03-08	1,858	1,858	1,858	1,858	100	619.33
2016-03-07	1,825	1,825	1,825	1,825	400	608.33
2016-03-04	1,856	1,856	1,825	1,825	3,600	608.33
2016-03-03	1,868	1,868	1,852	1,852	1,900	617.33
2016-03-02	1,894	1,894	1,885	1,885	700	628.33
2016-03-01	1,905	1,910	1,893	1,893	900	631
2016-02-29	1,908	1,910	1,907	1,908	600	636
2016-02-26	1,912	1,912	1,912	1,912	200	637.33
2016-02-25	1,943	1,943	1,925	1,925	1,100	641.67
2016-02-24	1,925	1,969	1,925	1,931	1,600	643.67
2016-02-23	1,977	1,977	1,934	1,934	600	644.67
2016-02-22	1,980	1,980	1,941	1,945	700	648.33
2016-02-19	1,980	1,990	1,980	1,980	800	660
2016-02-18	1,982	1,982	1,982	1,982	100	660.67
2016-02-17	1,980	1,980	1,980	1,980	100	660
2016-02-16	1,970	1,970	1,970	1,970	100	656.67
2016-02-15	1,950	1,950	1,903	1,939	2,300	646.33
2016-02-12	1,880	1,985	1,851	1,985	1,000	661.67
2016-02-10	1,985	1,985	1,946	1,946	700	648.67
2016-02-09	2,000	2,000	2,000	2,000	100	666.67
2016-02-08	1,985	1,986	1,978	1,978	900	659.33
2016-02-03	1,979	1,983	1,979	1,983	1,200	661
2016-02-02	2,000	2,000	2,000	2,000	500	666.67
2016-02-01	1,975	2,000	1,975	2,000	300	666.67
2016-01-29	2,000	2,020	1,980	2,000	3,700	666.67
2016-01-27	2,000	2,000	1,974	1,974	900	658
2016-01-26	1,970	2,000	1,970	2,000	800	666.67
2016-01-25	2,025	2,025	1,995	1,995	900	665
2016-01-22	2,000	2,000	1,985	1,985	1,000	661.67
2016-01-21	1,991	1,991	1,973	1,973	200	657.67
2016-01-20	2,000	2,000	2,000	2,000	600	666.67
2016-01-19	1,974	1,999	1,974	1,980	700	660
2016-01-18	2,000	2,000	2,000	2,000	400	666.67
2016-01-15	2,049	2,049	2,049	2,049	600	683
2016-01-14	1,980	1,990	1,980	1,990	500	663.33
2016-01-13	2,000	2,000	1,974	1,978	300	659.33
2016-01-12	2,000	2,020	1,974	1,974	500	658
2016-01-08	1,990	2,000	1,990	2,000	200	666.67
2016-01-07	1,970	1,990	1,970	1,990	300	663.33
2016-01-06	1,972	1,972	1,970	1,972	400	657.33
2016-01-04	1,999	1,999	1,950	1,950	900	650

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

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

3030 (株)ハブ の時系列データ [2016年度]

3030 (株)ハブの時系列データ [2016年度]