1382 (株)ホーブ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29242,000242,000241,000242,000132,420
2006-12-28244,000245,000241,000241,00062,410
2006-12-27240,000246,000240,000241,000262,410
2006-12-26239,000242,000235,000240,000542,400
2006-12-25244,000245,000239,000240,000722,400
2006-12-22241,000245,000241,000245,000162,450
2006-12-21241,000243,000240,000241,000122,410
2006-12-20242,000244,000242,000243,000242,430
2006-12-19242,000243,000240,000241,000202,410
2006-12-18246,000247,000243,000243,000202,430
2006-12-15249,000249,000247,000247,00072,470
2006-12-14248,000248,000246,000248,000232,480
2006-12-13248,000248,000245,000248,000102,480
2006-12-12249,000250,000246,000248,00082,480
2006-12-11245,000250,000244,000249,000322,490
2006-12-08244,000245,000242,000245,00082,450
2006-12-07243,000245,000242,000245,000112,450
2006-12-06243,000245,000242,000244,000172,440
2006-12-05243,000244,000242,000243,00082,430
2006-12-04245,000245,000243,000243,00062,430
2006-12-01244,000249,000244,000245,00092,450
2006-11-30241,000241,000240,000240,00022,400
2006-11-29240,000242,000239,000240,000212,400
2006-11-28230,000235,000230,000232,000192,320
2006-11-27227,000238,000227,000238,000262,380
2006-11-24224,000239,000224,000227,000372,270
2006-11-22219,000225,000219,000224,000142,240
2006-11-21220,000225,000218,000219,000502,190
2006-11-20238,000239,000216,000220,000682,200
2006-11-17249,000249,000240,000240,000332,400
2006-11-16250,000250,000249,000250,000142,500
2006-11-15256,000258,000251,000253,000182,530
2006-11-14249,000256,000249,000255,000202,550
2006-11-13268,000269,000250,000250,000572,500
2006-11-10272,000272,000269,000270,000202,700
2006-11-09280,000282,000275,000275,000442,750
2006-11-08285,000287,000281,000281,000102,810
2006-11-07287,000288,000284,000285,000282,850
2006-11-06286,000287,000286,000287,00022,870
2006-11-02290,000290,000288,000288,000182,880
2006-11-01295,000295,000290,000291,000172,910
2006-10-31298,000298,000295,000296,000102,960
2006-10-30295,000295,000295,000295,00092,950
2006-10-27299,000299,000294,000295,000162,950
2006-10-26296,000298,000295,000296,000142,960
2006-10-25298,000298,000294,000295,000262,950
2006-10-24300,000302,000298,000298,000792,980
2006-10-23304,000305,000300,000300,000513,000
2006-10-20319,000320,000299,000305,0001853,050
2006-10-19333,000340,000331,000336,000113,360
2006-10-18322,000330,000322,000330,000333,300
2006-10-17326,000327,000321,000322,000283,220
2006-10-16326,000326,000325,000326,00063,260
2006-10-13324,000326,000323,000325,000243,250
2006-10-12324,000326,000323,000324,000253,240
2006-10-11332,000332,000323,000324,000373,240
2006-10-10338,000339,000332,000333,000293,330
2006-10-06342,000342,000338,000338,000213,380
2006-10-05340,000342,000340,000342,000103,420
2006-10-04345,000346,000340,000340,000183,400
2006-10-03340,000342,000340,000340,00083,400
2006-10-02339,000340,000339,000340,000123,400
2006-09-29340,000341,000340,000340,000263,400
2006-09-28333,000345,000333,000344,000103,440
2006-09-27331,000334,000331,000333,000233,330
2006-09-26338,000338,000333,000333,000353,330
2006-09-25338,000339,000334,000335,000253,350
2006-09-22341,000342,000339,000339,000283,390
2006-09-21347,000350,000339,000341,000523,410
2006-09-20345,000349,000345,000345,000243,450
2006-09-19355,000355,000349,000350,000243,500
2006-09-15357,000360,000356,000356,000143,560
2006-09-14357,000359,000356,000356,000123,560
2006-09-13363,000365,000359,000359,000243,590
2006-09-12364,000365,000364,000364,000163,640
2006-09-11365,000367,000364,000365,000163,650
2006-09-08366,000366,000365,000366,00063,660
2006-09-07366,000367,000364,000366,000203,660
2006-09-06368,000368,000368,000368,00023,680
2006-09-05374,000374,000369,000370,00083,700
2006-09-04371,000375,000370,000374,00083,740
2006-09-01360,000368,000360,000368,00093,680
2006-08-31369,000369,000360,000360,000143,600
2006-08-30371,000371,000364,000365,000253,650
2006-08-29386,000400,000370,000377,000843,770
2006-08-28364,000410,000364,000387,0003343,870
2006-08-25359,000359,000355,000356,000123,560
2006-08-24364,000364,000358,000359,000193,590
2006-08-23369,000369,000368,000368,00063,680
2006-08-22360,000361,000359,000360,000113,600
2006-08-21362,000362,000360,000360,000153,600
2006-08-18367,000368,000361,000362,000253,620
2006-08-17385,000386,000360,000365,0001183,650
2006-08-16358,000372,000358,000372,000373,720
2006-08-15354,000358,000351,000358,000173,580
2006-08-14347,000351,000345,000351,000183,510
2006-08-11350,000352,000347,000350,000253,500
2006-08-10352,000354,000350,000350,000213,500
2006-08-09353,000355,000353,000354,000103,540
2006-08-08359,000360,000352,000353,000233,530
2006-08-07362,000370,000360,000360,000443,600
2006-08-04364,000369,000362,000364,000283,640
2006-08-03360,000370,000360,000364,000293,640
2006-08-02356,000358,000356,000358,000153,580
2006-08-01360,000360,000355,000356,000223,560
2006-07-31359,000360,000359,000360,000153,600
2006-07-28364,000367,000344,000360,000633,600
2006-07-27359,000364,000359,000364,000283,640
2006-07-26357,000361,000357,000360,000263,600
2006-07-25356,000365,000356,000358,000183,580
2006-07-24354,000361,000352,000356,000553,560
2006-07-21349,000360,000347,000355,000193,550
2006-07-20345,000353,000345,000348,000223,480
2006-07-19350,000353,000335,000345,000483,450
2006-07-18361,000364,000350,000352,000443,520
2006-07-14372,000376,000360,000375,000323,750
2006-07-13374,000385,000370,000373,000503,730
2006-07-12392,000396,000375,000375,000363,750
2006-07-11395,000399,000393,000399,000143,990
2006-07-10400,000400,000395,000400,000164,000
2006-07-07408,000408,000400,000408,000164,080
2006-07-06402,000411,000402,000408,00074,080
2006-07-04405,000410,000404,000408,00084,080
2006-07-03400,000409,000400,000408,000234,080
2006-06-30410,000415,000400,000400,000244,000
2006-06-29406,000414,000405,000410,000214,100
2006-06-28407,000410,000404,000406,000324,060
2006-06-27401,000407,000397,000407,000364,070
2006-06-26400,000414,000400,000402,000224,020
2006-06-23397,000401,000397,000400,00074,000
2006-06-22400,000400,000395,000399,000273,990
2006-06-21400,000400,000396,000397,000183,970
2006-06-20399,000402,000398,000402,00074,020
2006-06-19400,000400,000398,000400,000234,000
2006-06-16400,000406,000397,000400,000614,000
2006-06-15392,000402,000392,000395,000443,950
2006-06-14375,000386,000374,000385,000143,850
2006-06-13380,000380,000375,000376,00093,760
2006-06-12370,000380,000370,000378,000313,780
2006-06-09361,000374,000358,000374,000463,740
2006-06-08378,000378,000350,000364,0001093,640
2006-06-07385,000386,000379,000380,000373,800
2006-06-06398,000399,000384,000386,000473,860
2006-06-05401,000408,000397,000398,000613,980
2006-06-02400,000402,000370,000398,000953,980
2006-06-01425,000426,000401,000401,000484,010
2006-05-31434,000435,000426,000427,000334,270
2006-05-30448,000449,000436,000437,000214,370
2006-05-29454,000454,000449,000449,000444,490
2006-05-26458,000459,000457,000457,00084,570
2006-05-25458,000458,000458,000458,00024,580
2006-05-24458,000458,000458,000458,00024,580
2006-05-23465,000475,000458,000465,000424,650
2006-05-22465,000469,000464,000465,000294,650
2006-05-19446,000454,000446,000453,000244,530
2006-05-18449,000452,000431,000446,000594,460
2006-05-17455,000456,000450,000452,000434,520
2006-05-16480,000481,000456,000459,000484,590
2006-05-15481,000481,000479,000480,000154,800
2006-05-12482,000482,000477,000482,000264,820
2006-05-11488,000488,000486,000487,000144,870
2006-05-10491,000491,000486,000487,000134,870
2006-05-09496,000500,000483,000495,000684,950
2006-05-08495,000496,000494,000495,000154,950
2006-05-02491,000495,000491,000494,00054,940
2006-05-01490,000491,000490,000491,000184,910
2006-04-28494,000495,000490,000490,000134,900
2006-04-27493,000499,000492,000493,000134,930
2006-04-26495,000509,000493,000493,000254,930
2006-04-25488,000495,000484,000495,000234,950
2006-04-24482,000500,000480,000484,000494,840
2006-04-21500,000500,000479,000479,000804,790
2006-04-20507,000508,000496,000500,000275,000
2006-04-19510,000517,000510,000510,000165,100
2006-04-18500,000510,000497,000510,000315,100
2006-04-17529,000530,000507,000508,000625,080
2006-04-14514,000530,000514,000530,000485,300
2006-04-13510,000512,000510,000512,00075,120
2006-04-12510,000511,000508,000509,000285,090
2006-04-11529,000533,000513,000513,000865,130
2006-04-10509,000526,000506,000526,000465,260
2006-04-07510,000512,000502,000510,000515,100
2006-04-06482,000518,000482,000500,0002085,000
2006-04-05480,000483,000477,000480,000244,800
2006-04-04481,000482,000476,000479,000514,790
2006-04-03480,000487,000473,000481,0001514,810
2006-03-31474,000476,000473,000473,000194,730
2006-03-30475,000475,000469,000474,000304,740
2006-03-29468,000475,000467,000475,000194,750
2006-03-28468,000468,000465,000467,000204,670
2006-03-27471,000473,000467,000468,000214,680
2006-03-24474,000474,000471,000471,000234,710
2006-03-23487,000490,000473,000474,000444,740
2006-03-22484,000487,000478,000482,000214,820
2006-03-20474,000485,000474,000485,000454,850
2006-03-17470,000476,000466,000469,000354,690
2006-03-16465,000468,000463,000468,000124,680
2006-03-15462,000468,000462,000466,000124,660
2006-03-14470,000470,000462,000462,000414,620
2006-03-13461,000470,000461,000468,000184,680
2006-03-10465,000466,000460,000462,000204,620
2006-03-09459,000464,000458,000464,000344,640
2006-03-08461,000462,000458,000458,000474,580
2006-03-07462,000462,000459,000461,000204,610
2006-03-06461,000462,000457,000459,000524,590
2006-03-03479,000479,000462,000468,000434,680
2006-03-02471,000500,000467,000480,0001134,800
2006-03-01477,000478,000465,000472,0001014,720
2006-02-28479,000480,000475,000478,000864,780
2006-02-27479,000487,000475,000475,000814,750
2006-02-24469,000480,000465,000474,0002314,740
2006-02-23469,000470,000461,000469,000684,690
2006-02-22470,000476,000458,000469,000574,690
2006-02-21450,000471,000449,000470,000684,700
2006-02-20474,000475,000450,000451,000974,510
2006-02-17505,000505,000472,000475,0001064,750
2006-02-16500,000505,000498,000502,000795,020
2006-02-15498,000510,000498,000500,000635,000
2006-02-14499,000505,000482,000491,0002664,910
2006-02-13568,000568,000490,000495,0001994,950
2006-02-10569,000570,000548,000562,000585,620
2006-02-09570,000578,000561,000567,000595,670
2006-02-08564,000569,000563,000564,000235,640
2006-02-07554,000566,000554,000564,000535,640
2006-02-06553,000555,000551,000554,000375,540
2006-02-03560,000560,000550,000553,000255,530
2006-02-02551,000557,000551,000555,000255,550
2006-02-01565,000566,000550,000551,000615,510
2006-01-31567,000573,000565,000565,000435,650
2006-01-30566,000570,000563,000564,000445,640
2006-01-27568,000570,000560,000564,000385,640
2006-01-26550,000560,000550,000560,000455,600
2006-01-25550,000562,000545,000545,000865,450
2006-01-24510,000540,000510,000540,000695,400
2006-01-23545,000549,000501,000505,0001915,050
2006-01-20569,000580,000546,000550,0001845,500
2006-01-19494,000570,000494,000545,0003365,450
2006-01-18579,000580,000450,000475,0004394,750
2006-01-17603,000604,000570,000580,0003455,800
2006-01-16615,000616,000602,000604,0001286,040
2006-01-13620,000621,000611,000615,0001206,150
2006-01-12634,000635,000611,000625,0002406,250
2006-01-11603,000630,000602,000630,0003606,300
2006-01-10590,000610,000589,000600,0001526,000
2006-01-06595,000596,000586,000589,000695,890
2006-01-05602,000604,000585,000596,0001125,960
2006-01-04619,000619,000600,000603,000636,030

分割・併合履歴 : [2013-12-26]1株→100株