1382 (株)ホーブ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 601,000 | 603,000 | 591,000 | 600,000 | 85 | 6,000 |
| 2005-12-29 | 585,000 | 605,000 | 585,000 | 603,000 | 175 | 6,030 |
| 2005-12-28 | 587,000 | 588,000 | 572,000 | 585,000 | 127 | 5,850 |
| 2005-12-27 | 594,000 | 595,000 | 582,000 | 587,000 | 68 | 5,870 |
| 2005-12-26 | 601,000 | 602,000 | 590,000 | 595,000 | 100 | 5,950 |
| 2005-12-22 | 619,000 | 620,000 | 595,000 | 601,000 | 109 | 6,010 |
| 2005-12-21 | 630,000 | 631,000 | 605,000 | 613,000 | 194 | 6,130 |
| 2005-12-20 | 585,000 | 620,000 | 584,000 | 619,000 | 228 | 6,190 |
| 2005-12-19 | 571,000 | 585,000 | 569,000 | 585,000 | 74 | 5,850 |
| 2005-12-16 | 574,000 | 575,000 | 566,000 | 570,000 | 58 | 5,700 |
| 2005-12-15 | 570,000 | 578,000 | 568,000 | 575,000 | 44 | 5,750 |
| 2005-12-14 | 567,000 | 575,000 | 567,000 | 571,000 | 34 | 5,710 |
| 2005-12-13 | 580,000 | 582,000 | 566,000 | 568,000 | 123 | 5,680 |
| 2005-12-12 | 595,000 | 596,000 | 585,000 | 585,000 | 57 | 5,850 |
| 2005-12-09 | 597,000 | 601,000 | 594,000 | 595,000 | 59 | 5,950 |
| 2005-12-08 | 589,000 | 609,000 | 579,000 | 590,000 | 103 | 5,900 |
| 2005-12-07 | 574,000 | 589,000 | 570,000 | 588,000 | 88 | 5,880 |
| 2005-12-06 | 562,000 | 571,000 | 562,000 | 571,000 | 43 | 5,710 |
| 2005-12-05 | 566,000 | 570,000 | 562,000 | 562,000 | 46 | 5,620 |
| 2005-12-02 | 580,000 | 580,000 | 561,000 | 566,000 | 34 | 5,660 |
| 2005-12-01 | 561,000 | 574,000 | 560,000 | 572,000 | 48 | 5,720 |
| 2005-11-30 | 570,000 | 570,000 | 561,000 | 562,000 | 50 | 5,620 |
| 2005-11-29 | 572,000 | 575,000 | 569,000 | 574,000 | 57 | 5,740 |
| 2005-11-28 | 579,000 | 580,000 | 570,000 | 572,000 | 40 | 5,720 |
| 2005-11-25 | 577,000 | 580,000 | 570,000 | 580,000 | 35 | 5,800 |
| 2005-11-24 | 588,000 | 590,000 | 570,000 | 579,000 | 98 | 5,790 |
| 2005-11-22 | 590,000 | 591,000 | 585,000 | 590,000 | 96 | 5,900 |
| 2005-11-21 | 601,000 | 601,000 | 590,000 | 593,000 | 90 | 5,930 |
| 2005-11-18 | 599,000 | 602,000 | 597,000 | 601,000 | 58 | 6,010 |
| 2005-11-17 | 609,000 | 609,000 | 599,000 | 600,000 | 80 | 6,000 |
| 2005-11-16 | 608,000 | 610,000 | 603,000 | 610,000 | 69 | 6,100 |
| 2005-11-15 | 619,000 | 619,000 | 608,000 | 617,000 | 53 | 6,170 |
| 2005-11-14 | 624,000 | 625,000 | 609,000 | 617,000 | 62 | 6,170 |
| 2005-11-11 | 613,000 | 624,000 | 606,000 | 622,000 | 122 | 6,220 |
| 2005-11-10 | 610,000 | 613,000 | 606,000 | 610,000 | 44 | 6,100 |
| 2005-11-09 | 610,000 | 617,000 | 605,000 | 610,000 | 49 | 6,100 |
| 2005-11-08 | 617,000 | 617,000 | 609,000 | 613,000 | 114 | 6,130 |
| 2005-11-07 | 626,000 | 627,000 | 613,000 | 619,000 | 89 | 6,190 |
| 2005-11-04 | 630,000 | 643,000 | 625,000 | 630,000 | 170 | 6,300 |
| 2005-11-02 | 648,000 | 649,000 | 639,000 | 643,000 | 60 | 6,430 |
| 2005-11-01 | 638,000 | 643,000 | 634,000 | 640,000 | 99 | 6,400 |
| 2005-10-31 | 629,000 | 642,000 | 629,000 | 635,000 | 105 | 6,350 |
| 2005-10-28 | 629,000 | 631,000 | 620,000 | 630,000 | 61 | 6,300 |
| 2005-10-27 | 626,000 | 630,000 | 613,000 | 630,000 | 230 | 6,300 |
| 2005-10-26 | 654,000 | 656,000 | 627,000 | 630,000 | 344 | 6,300 |
| 2005-10-25 | 644,000 | 656,000 | 623,000 | 655,000 | 356 | 6,550 |
| 2005-10-24 | 625,000 | 634,000 | 609,000 | 634,000 | 164 | 6,340 |
| 2005-10-21 | 602,000 | 625,000 | 596,000 | 614,000 | 168 | 6,140 |
| 2005-10-20 | 610,000 | 616,000 | 600,000 | 607,000 | 93 | 6,070 |
| 2005-10-19 | 595,000 | 610,000 | 585,000 | 610,000 | 147 | 6,100 |
| 2005-10-18 | 611,000 | 612,000 | 594,000 | 595,000 | 182 | 5,950 |
| 2005-10-17 | 625,000 | 631,000 | 603,000 | 613,000 | 312 | 6,130 |
| 2005-10-14 | 569,000 | 620,000 | 569,000 | 619,000 | 566 | 6,190 |
| 2005-10-13 | 568,000 | 570,000 | 562,000 | 568,000 | 56 | 5,680 |
| 2005-10-12 | 560,000 | 570,000 | 558,000 | 562,000 | 139 | 5,620 |
| 2005-10-11 | 555,000 | 561,000 | 555,000 | 558,000 | 61 | 5,580 |
| 2005-10-07 | 553,000 | 556,000 | 545,000 | 550,000 | 96 | 5,500 |
| 2005-10-06 | 564,000 | 570,000 | 549,000 | 555,000 | 115 | 5,550 |
| 2005-10-05 | 560,000 | 570,000 | 560,000 | 561,000 | 50 | 5,610 |
| 2005-10-04 | 575,000 | 577,000 | 560,000 | 560,000 | 167 | 5,600 |
| 2005-10-03 | 580,000 | 585,000 | 572,000 | 572,000 | 313 | 5,720 |
| 2005-09-30 | 550,000 | 605,000 | 550,000 | 580,000 | 630 | 5,800 |
| 2005-09-29 | 583,000 | 590,000 | 540,000 | 550,000 | 603 | 5,500 |
| 2005-09-28 | 529,000 | 584,000 | 529,000 | 584,000 | 727 | 5,840 |
| 2005-09-27 | 549,000 | 550,000 | 512,000 | 520,000 | 510 | 5,200 |
| 2005-09-26 | 582,000 | 583,000 | 545,000 | 549,000 | 582 | 5,490 |
| 2005-09-22 | 609,000 | 610,000 | 570,000 | 580,000 | 723 | 5,800 |
| 2005-09-21 | 640,000 | 641,000 | 611,000 | 615,000 | 452 | 6,150 |
| 2005-09-20 | 667,000 | 676,000 | 640,000 | 648,000 | 516 | 6,480 |
| 2005-09-16 | 693,000 | 694,000 | 667,000 | 668,000 | 204 | 6,680 |
| 2005-09-15 | 674,000 | 709,000 | 656,000 | 685,000 | 493 | 6,850 |
| 2005-09-14 | 700,000 | 704,000 | 675,000 | 675,000 | 336 | 6,750 |
| 2005-09-13 | 714,000 | 721,000 | 690,000 | 700,000 | 435 | 7,000 |
| 2005-09-12 | 719,000 | 737,000 | 695,000 | 711,000 | 834 | 7,110 |
| 2005-09-09 | 739,000 | 765,000 | 704,000 | 705,000 | 1,061 | 7,050 |
| 2005-09-08 | 830,000 | 837,000 | 739,000 | 749,000 | 3,453 | 7,490 |
| 2005-09-07 | 845,000 | 877,000 | 803,000 | 808,000 | 4,591 | 8,080 |
| 2005-09-06 | 799,000 | 865,000 | 760,000 | 846,000 | 5,743 | 8,460 |
| 2005-09-05 | 701,000 | 778,000 | 700,000 | 775,000 | 3,534 | 7,750 |
| 2005-09-02 | 729,000 | 765,000 | 674,000 | 675,000 | 3,514 | 6,750 |
| 2005-09-01 | 625,000 | 723,000 | 596,000 | 720,000 | 2,793 | 7,200 |
| 2005-08-31 | 594,000 | 694,000 | 594,000 | 620,000 | 3,998 | 6,200 |
| 2005-08-30 | 571,000 | 594,000 | 568,000 | 594,000 | 582 | 5,940 |
| 2005-08-29 | 579,000 | 625,000 | 567,000 | 568,000 | 1,821 | 5,680 |
| 2005-08-26 | 522,000 | 559,000 | 522,000 | 557,000 | 566 | 5,570 |
| 2005-08-25 | 521,000 | 525,000 | 511,000 | 522,000 | 182 | 5,220 |
| 2005-08-24 | 523,000 | 524,000 | 511,000 | 521,000 | 173 | 5,210 |
| 2005-08-23 | 539,000 | 540,000 | 515,000 | 520,000 | 232 | 5,200 |
| 2005-08-22 | 537,000 | 540,000 | 516,000 | 536,000 | 367 | 5,360 |
| 2005-08-19 | 547,000 | 565,000 | 534,000 | 537,000 | 547 | 5,370 |
| 2005-08-18 | 620,000 | 630,000 | 532,000 | 542,000 | 2,132 | 5,420 |
| 2005-08-17 | 524,000 | 641,000 | 524,000 | 590,000 | 2,690 | 5,900 |
| 2005-08-16 | 513,000 | 521,000 | 509,000 | 521,000 | 146 | 5,210 |
| 2005-08-15 | 508,000 | 526,000 | 508,000 | 513,000 | 152 | 5,130 |
| 2005-08-12 | 500,000 | 510,000 | 500,000 | 505,000 | 176 | 5,050 |
| 2005-08-11 | 505,000 | 540,000 | 495,000 | 500,000 | 508 | 5,000 |
| 2005-08-10 | 540,000 | 555,000 | 495,000 | 510,000 | 609 | 5,100 |
| 2005-08-09 | 490,000 | 537,000 | 490,000 | 520,000 | 474 | 5,200 |
| 2005-08-08 | 481,000 | 490,000 | 460,000 | 490,000 | 170 | 4,900 |
| 2005-08-05 | 530,000 | 539,000 | 481,000 | 491,000 | 490 | 4,910 |
| 2005-08-04 | 484,000 | 530,000 | 480,000 | 530,000 | 822 | 5,300 |
| 2005-08-03 | 499,000 | 505,000 | 464,000 | 496,000 | 1,341 | 4,960 |
| 2005-08-02 | 508,000 | 539,000 | 480,000 | 495,000 | 2,818 | 4,950 |
| 2005-08-01 | 655,000 | 685,000 | 511,000 | 515,000 | 13,383 | 5,150 |
分割・併合履歴 ： [2013-12-26]1株→100株
