1382 (株)ホーブ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 192,000 | 192,000 | 192,000 | 192,000 | 8 | 1,920 |
| 2007-12-26 | 190,000 | 191,000 | 190,000 | 191,000 | 2 | 1,910 |
| 2007-12-25 | 190,000 | 191,000 | 190,000 | 191,000 | 19 | 1,910 |
| 2007-12-21 | 190,000 | 193,000 | 190,000 | 190,000 | 12 | 1,900 |
| 2007-12-20 | 195,000 | 195,000 | 190,000 | 191,000 | 13 | 1,910 |
| 2007-12-19 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 1,950 |
| 2007-12-18 | 196,000 | 196,000 | 195,000 | 195,000 | 6 | 1,950 |
| 2007-12-17 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 1,970 |
| 2007-12-14 | 196,000 | 196,000 | 195,000 | 195,000 | 2 | 1,950 |
| 2007-12-13 | 195,000 | 196,000 | 195,000 | 195,000 | 7 | 1,950 |
| 2007-12-12 | 196,000 | 197,000 | 195,000 | 195,000 | 20 | 1,950 |
| 2007-12-10 | 197,000 | 198,000 | 197,000 | 198,000 | 3 | 1,980 |
| 2007-12-07 | 197,000 | 197,000 | 197,000 | 197,000 | 4 | 1,970 |
| 2007-12-06 | 196,000 | 196,000 | 196,000 | 196,000 | 3 | 1,960 |
| 2007-12-05 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 1,960 |
| 2007-12-04 | 195,000 | 196,000 | 195,000 | 196,000 | 3 | 1,960 |
| 2007-12-03 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 1,960 |
| 2007-11-30 | 195,000 | 196,000 | 195,000 | 196,000 | 4 | 1,960 |
| 2007-11-28 | 197,000 | 198,000 | 197,000 | 198,000 | 3 | 1,980 |
| 2007-11-27 | 200,000 | 200,000 | 198,000 | 198,000 | 6 | 1,980 |
| 2007-11-26 | 196,000 | 200,000 | 195,000 | 200,000 | 12 | 2,000 |
| 2007-11-22 | 196,000 | 196,000 | 194,000 | 194,000 | 12 | 1,940 |
| 2007-11-21 | 196,000 | 196,000 | 195,000 | 196,000 | 10 | 1,960 |
| 2007-11-19 | 196,000 | 196,000 | 193,000 | 196,000 | 4 | 1,960 |
| 2007-11-16 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 1,920 |
| 2007-11-15 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 2,000 |
| 2007-11-13 | 196,000 | 196,000 | 195,000 | 195,000 | 13 | 1,950 |
| 2007-11-12 | 195,000 | 196,000 | 195,000 | 196,000 | 4 | 1,960 |
| 2007-11-08 | 197,000 | 198,000 | 196,000 | 198,000 | 13 | 1,980 |
| 2007-11-06 | 201,000 | 201,000 | 201,000 | 201,000 | 2 | 2,010 |
| 2007-11-05 | 201,000 | 201,000 | 200,000 | 200,000 | 2 | 2,000 |
| 2007-11-02 | 197,000 | 200,000 | 197,000 | 199,000 | 6 | 1,990 |
| 2007-11-01 | 200,000 | 200,000 | 197,000 | 198,000 | 5 | 1,980 |
| 2007-10-31 | 197,000 | 201,000 | 197,000 | 201,000 | 5 | 2,010 |
| 2007-10-29 | 200,000 | 200,000 | 200,000 | 200,000 | 7 | 2,000 |
| 2007-10-26 | 198,000 | 200,000 | 197,000 | 200,000 | 10 | 2,000 |
| 2007-10-23 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 1,970 |
| 2007-10-22 | 199,000 | 200,000 | 196,000 | 196,000 | 5 | 1,960 |
| 2007-10-19 | 200,000 | 205,000 | 200,000 | 204,000 | 11 | 2,040 |
| 2007-10-17 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 2,000 |
| 2007-10-16 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 2,000 |
| 2007-10-15 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 2,000 |
| 2007-10-12 | 202,000 | 202,000 | 201,000 | 201,000 | 2 | 2,010 |
| 2007-10-11 | 200,000 | 202,000 | 200,000 | 202,000 | 2 | 2,020 |
| 2007-10-10 | 203,000 | 203,000 | 202,000 | 202,000 | 8 | 2,020 |
| 2007-10-09 | 202,000 | 203,000 | 202,000 | 202,000 | 3 | 2,020 |
| 2007-10-04 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 2,100 |
| 2007-10-03 | 205,000 | 205,000 | 200,000 | 200,000 | 7 | 2,000 |
| 2007-10-02 | 204,000 | 213,000 | 204,000 | 213,000 | 7 | 2,130 |
| 2007-10-01 | 193,000 | 202,000 | 193,000 | 201,000 | 17 | 2,010 |
| 2007-09-28 | 193,000 | 193,000 | 192,000 | 192,000 | 2 | 1,920 |
| 2007-09-27 | 191,000 | 193,000 | 191,000 | 193,000 | 4 | 1,930 |
| 2007-09-26 | 200,000 | 200,000 | 190,000 | 190,000 | 8 | 1,900 |
| 2007-09-20 | 199,000 | 200,000 | 196,000 | 197,000 | 6 | 1,970 |
| 2007-09-19 | 194,000 | 199,000 | 193,000 | 199,000 | 6 | 1,990 |
| 2007-09-18 | 190,000 | 191,000 | 190,000 | 190,000 | 12 | 1,900 |
| 2007-09-14 | 188,000 | 189,000 | 187,000 | 188,000 | 7 | 1,880 |
| 2007-09-13 | 194,000 | 195,000 | 188,000 | 188,000 | 8 | 1,880 |
| 2007-09-12 | 195,000 | 195,000 | 195,000 | 195,000 | 2 | 1,950 |
| 2007-09-11 | 193,000 | 193,000 | 192,000 | 193,000 | 7 | 1,930 |
| 2007-09-10 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 2,000 |
| 2007-09-07 | 194,000 | 204,000 | 194,000 | 204,000 | 6 | 2,040 |
| 2007-09-06 | 195,000 | 202,000 | 195,000 | 200,000 | 10 | 2,000 |
| 2007-09-05 | 198,000 | 198,000 | 196,000 | 196,000 | 3 | 1,960 |
| 2007-09-04 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 2,000 |
| 2007-09-03 | 199,000 | 206,000 | 199,000 | 200,000 | 13 | 2,000 |
| 2007-08-31 | 199,000 | 199,000 | 199,000 | 199,000 | 2 | 1,990 |
| 2007-08-30 | 198,000 | 199,000 | 198,000 | 199,000 | 2 | 1,990 |
| 2007-08-29 | 198,000 | 199,000 | 198,000 | 198,000 | 6 | 1,980 |
| 2007-08-28 | 199,000 | 199,000 | 196,000 | 197,000 | 12 | 1,970 |
| 2007-08-27 | 199,000 | 200,000 | 199,000 | 199,000 | 6 | 1,990 |
| 2007-08-24 | 200,000 | 200,000 | 199,000 | 199,000 | 2 | 1,990 |
| 2007-08-23 | 205,000 | 205,000 | 204,000 | 204,000 | 9 | 2,040 |
| 2007-08-22 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 2,100 |
| 2007-08-21 | 211,000 | 211,000 | 210,000 | 210,000 | 3 | 2,100 |
| 2007-08-20 | 200,000 | 210,000 | 200,000 | 210,000 | 3 | 2,100 |
| 2007-08-17 | 209,000 | 210,000 | 195,000 | 195,000 | 32 | 1,950 |
| 2007-08-16 | 229,000 | 230,000 | 216,000 | 216,000 | 32 | 2,160 |
| 2007-08-15 | 228,000 | 229,000 | 222,000 | 224,000 | 14 | 2,240 |
| 2007-08-14 | 230,000 | 231,000 | 230,000 | 230,000 | 10 | 2,300 |
| 2007-08-13 | 230,000 | 231,000 | 230,000 | 230,000 | 3 | 2,300 |
| 2007-08-06 | 240,000 | 241,000 | 240,000 | 241,000 | 2 | 2,410 |
| 2007-08-01 | 250,000 | 250,000 | 245,000 | 245,000 | 22 | 2,450 |
| 2007-07-31 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 2,500 |
| 2007-07-30 | 235,000 | 250,000 | 235,000 | 250,000 | 5 | 2,500 |
| 2007-07-24 | 249,000 | 250,000 | 242,000 | 249,000 | 13 | 2,490 |
| 2007-07-23 | 255,000 | 255,000 | 254,000 | 254,000 | 9 | 2,540 |
| 2007-07-20 | 254,000 | 255,000 | 251,000 | 254,000 | 21 | 2,540 |
| 2007-07-19 | 247,000 | 255,000 | 247,000 | 255,000 | 16 | 2,550 |
| 2007-07-18 | 244,000 | 244,000 | 244,000 | 244,000 | 8 | 2,440 |
| 2007-07-17 | 241,000 | 244,000 | 240,000 | 244,000 | 4 | 2,440 |
| 2007-07-13 | 241,000 | 242,000 | 240,000 | 242,000 | 4 | 2,420 |
| 2007-07-12 | 235,000 | 235,000 | 234,000 | 235,000 | 11 | 2,350 |
| 2007-07-11 | 243,000 | 243,000 | 236,000 | 236,000 | 13 | 2,360 |
| 2007-07-10 | 248,000 | 250,000 | 244,000 | 249,000 | 31 | 2,490 |
| 2007-07-09 | 247,000 | 250,000 | 247,000 | 250,000 | 2 | 2,500 |
| 2007-07-06 | 251,000 | 255,000 | 244,000 | 254,000 | 12 | 2,540 |
| 2007-07-03 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 2,550 |
| 2007-07-02 | 249,000 | 250,000 | 249,000 | 249,000 | 11 | 2,490 |
| 2007-06-29 | 248,000 | 257,000 | 244,000 | 256,000 | 19 | 2,560 |
| 2007-06-28 | 257,000 | 258,000 | 250,000 | 257,000 | 10 | 2,570 |
| 2007-06-27 | 253,000 | 257,000 | 245,000 | 257,000 | 7 | 2,570 |
| 2007-06-26 | 259,000 | 260,000 | 244,000 | 252,000 | 34 | 2,520 |
| 2007-06-25 | 247,000 | 304,000 | 247,000 | 264,000 | 232 | 2,640 |
| 2007-06-22 | 243,000 | 245,000 | 243,000 | 245,000 | 8 | 2,450 |
| 2007-06-21 | 243,000 | 245,000 | 240,000 | 245,000 | 29 | 2,450 |
| 2007-06-20 | 240,000 | 242,000 | 240,000 | 242,000 | 7 | 2,420 |
| 2007-06-19 | 240,000 | 240,000 | 240,000 | 240,000 | 6 | 2,400 |
| 2007-06-18 | 241,000 | 242,000 | 240,000 | 241,000 | 10 | 2,410 |
| 2007-06-15 | 239,000 | 239,000 | 237,000 | 237,000 | 4 | 2,370 |
| 2007-06-14 | 235,000 | 237,000 | 235,000 | 237,000 | 4 | 2,370 |
| 2007-06-13 | 235,000 | 235,000 | 233,000 | 233,000 | 5 | 2,330 |
| 2007-06-12 | 238,000 | 238,000 | 233,000 | 233,000 | 7 | 2,330 |
| 2007-06-07 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 2,350 |
| 2007-06-06 | 236,000 | 241,000 | 235,000 | 240,000 | 7 | 2,400 |
| 2007-06-05 | 239,000 | 240,000 | 239,000 | 240,000 | 6 | 2,400 |
| 2007-06-04 | 230,000 | 240,000 | 230,000 | 240,000 | 7 | 2,400 |
| 2007-06-01 | 231,000 | 232,000 | 230,000 | 232,000 | 4 | 2,320 |
| 2007-05-31 | 226,000 | 230,000 | 226,000 | 230,000 | 3 | 2,300 |
| 2007-05-30 | 225,000 | 228,000 | 225,000 | 227,000 | 7 | 2,270 |
| 2007-05-29 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 2,250 |
| 2007-05-28 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 2,250 |
| 2007-05-24 | 223,000 | 223,000 | 223,000 | 223,000 | 6 | 2,230 |
| 2007-05-23 | 223,000 | 224,000 | 223,000 | 223,000 | 8 | 2,230 |
| 2007-05-22 | 223,000 | 223,000 | 223,000 | 223,000 | 4 | 2,230 |
| 2007-05-21 | 226,000 | 226,000 | 225,000 | 226,000 | 6 | 2,260 |
| 2007-05-18 | 227,000 | 227,000 | 226,000 | 226,000 | 4 | 2,260 |
| 2007-05-17 | 230,000 | 230,000 | 227,000 | 227,000 | 11 | 2,270 |
| 2007-05-15 | 229,000 | 230,000 | 227,000 | 230,000 | 19 | 2,300 |
| 2007-05-14 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 2,300 |
| 2007-05-11 | 230,000 | 230,000 | 229,000 | 230,000 | 21 | 2,300 |
| 2007-05-10 | 232,000 | 232,000 | 230,000 | 230,000 | 10 | 2,300 |
| 2007-05-09 | 232,000 | 232,000 | 232,000 | 232,000 | 1 | 2,320 |
| 2007-05-08 | 232,000 | 235,000 | 232,000 | 232,000 | 9 | 2,320 |
| 2007-05-07 | 233,000 | 233,000 | 233,000 | 233,000 | 4 | 2,330 |
| 2007-05-02 | 240,000 | 240,000 | 233,000 | 233,000 | 2 | 2,330 |
| 2007-05-01 | 233,000 | 240,000 | 231,000 | 231,000 | 10 | 2,310 |
| 2007-04-27 | 233,000 | 233,000 | 230,000 | 230,000 | 5 | 2,300 |
| 2007-04-26 | 233,000 | 233,000 | 233,000 | 233,000 | 1 | 2,330 |
| 2007-04-25 | 230,000 | 231,000 | 230,000 | 231,000 | 6 | 2,310 |
| 2007-04-24 | 235,000 | 235,000 | 230,000 | 231,000 | 13 | 2,310 |
| 2007-04-20 | 230,000 | 240,000 | 230,000 | 240,000 | 9 | 2,400 |
| 2007-04-19 | 238,000 | 240,000 | 233,000 | 233,000 | 8 | 2,330 |
| 2007-04-18 | 230,000 | 230,000 | 230,000 | 230,000 | 10 | 2,300 |
| 2007-04-17 | 236,000 | 236,000 | 230,000 | 231,000 | 8 | 2,310 |
| 2007-04-16 | 236,000 | 237,000 | 236,000 | 236,000 | 4 | 2,360 |
| 2007-04-13 | 238,000 | 239,000 | 236,000 | 238,000 | 12 | 2,380 |
| 2007-04-12 | 236,000 | 249,000 | 235,000 | 248,000 | 18 | 2,480 |
| 2007-04-11 | 240,000 | 240,000 | 236,000 | 236,000 | 7 | 2,360 |
| 2007-04-10 | 235,000 | 239,000 | 235,000 | 238,000 | 10 | 2,380 |
| 2007-04-06 | 235,000 | 235,000 | 235,000 | 235,000 | 6 | 2,350 |
| 2007-04-05 | 235,000 | 235,000 | 230,000 | 233,000 | 20 | 2,330 |
| 2007-04-04 | 235,000 | 235,000 | 235,000 | 235,000 | 3 | 2,350 |
| 2007-04-03 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 2,300 |
| 2007-04-02 | 229,000 | 230,000 | 229,000 | 230,000 | 2 | 2,300 |
| 2007-03-29 | 231,000 | 231,000 | 226,000 | 229,000 | 14 | 2,290 |
| 2007-03-27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 2,400 |
| 2007-03-22 | 230,000 | 231,000 | 226,000 | 226,000 | 8 | 2,260 |
| 2007-03-20 | 229,000 | 231,000 | 229,000 | 230,000 | 18 | 2,300 |
| 2007-03-16 | 237,000 | 238,000 | 223,000 | 225,000 | 38 | 2,250 |
| 2007-03-15 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 2,380 |
| 2007-03-14 | 237,000 | 237,000 | 236,000 | 237,000 | 10 | 2,370 |
| 2007-03-13 | 237,000 | 237,000 | 237,000 | 237,000 | 1 | 2,370 |
| 2007-03-12 | 237,000 | 244,000 | 237,000 | 237,000 | 16 | 2,370 |
| 2007-03-09 | 233,000 | 233,000 | 233,000 | 233,000 | 3 | 2,330 |
| 2007-03-08 | 237,000 | 237,000 | 233,000 | 233,000 | 25 | 2,330 |
| 2007-03-07 | 237,000 | 238,000 | 237,000 | 237,000 | 6 | 2,370 |
| 2007-03-06 | 234,000 | 238,000 | 234,000 | 237,000 | 10 | 2,370 |
| 2007-03-05 | 240,000 | 240,000 | 236,000 | 237,000 | 11 | 2,370 |
| 2007-03-02 | 240,000 | 240,000 | 239,000 | 240,000 | 4 | 2,400 |
| 2007-03-01 | 245,000 | 245,000 | 240,000 | 240,000 | 19 | 2,400 |
| 2007-02-28 | 248,000 | 248,000 | 235,000 | 245,000 | 30 | 2,450 |
| 2007-02-26 | 248,000 | 248,000 | 248,000 | 248,000 | 5 | 2,480 |
| 2007-02-23 | 248,000 | 248,000 | 248,000 | 248,000 | 3 | 2,480 |
| 2007-02-22 | 248,000 | 248,000 | 246,000 | 248,000 | 18 | 2,480 |
| 2007-02-21 | 248,000 | 248,000 | 248,000 | 248,000 | 8 | 2,480 |
| 2007-02-20 | 249,000 | 249,000 | 248,000 | 248,000 | 18 | 2,480 |
| 2007-02-19 | 249,000 | 249,000 | 249,000 | 249,000 | 2 | 2,490 |
| 2007-02-16 | 249,000 | 250,000 | 248,000 | 249,000 | 10 | 2,490 |
| 2007-02-15 | 246,000 | 249,000 | 245,000 | 249,000 | 20 | 2,490 |
| 2007-02-14 | 247,000 | 249,000 | 246,000 | 247,000 | 19 | 2,470 |
| 2007-02-13 | 248,000 | 248,000 | 247,000 | 248,000 | 10 | 2,480 |
| 2007-02-09 | 250,000 | 250,000 | 249,000 | 249,000 | 2 | 2,490 |
| 2007-02-08 | 247,000 | 249,000 | 246,000 | 249,000 | 12 | 2,490 |
| 2007-02-07 | 247,000 | 249,000 | 247,000 | 249,000 | 6 | 2,490 |
| 2007-02-06 | 248,000 | 249,000 | 248,000 | 248,000 | 10 | 2,480 |
| 2007-02-02 | 249,000 | 250,000 | 248,000 | 248,000 | 11 | 2,480 |
| 2007-02-01 | 248,000 | 250,000 | 248,000 | 249,000 | 10 | 2,490 |
| 2007-01-31 | 246,000 | 250,000 | 246,000 | 248,000 | 15 | 2,480 |
| 2007-01-30 | 251,000 | 251,000 | 246,000 | 246,000 | 48 | 2,460 |
| 2007-01-29 | 253,000 | 254,000 | 251,000 | 251,000 | 21 | 2,510 |
| 2007-01-26 | 254,000 | 255,000 | 252,000 | 253,000 | 24 | 2,530 |
| 2007-01-25 | 257,000 | 257,000 | 254,000 | 254,000 | 50 | 2,540 |
| 2007-01-24 | 259,000 | 260,000 | 257,000 | 257,000 | 101 | 2,570 |
| 2007-01-23 | 255,000 | 263,000 | 255,000 | 260,000 | 24 | 2,600 |
| 2007-01-22 | 252,000 | 254,000 | 252,000 | 254,000 | 10 | 2,540 |
| 2007-01-19 | 252,000 | 252,000 | 251,000 | 251,000 | 6 | 2,510 |
| 2007-01-18 | 254,000 | 256,000 | 252,000 | 252,000 | 14 | 2,520 |
| 2007-01-17 | 253,000 | 256,000 | 252,000 | 253,000 | 22 | 2,530 |
| 2007-01-16 | 252,000 | 255,000 | 252,000 | 252,000 | 10 | 2,520 |
| 2007-01-15 | 251,000 | 260,000 | 251,000 | 252,000 | 24 | 2,520 |
| 2007-01-12 | 248,000 | 250,000 | 248,000 | 250,000 | 8 | 2,500 |
| 2007-01-11 | 246,000 | 247,000 | 246,000 | 247,000 | 20 | 2,470 |
| 2007-01-10 | 245,000 | 246,000 | 245,000 | 246,000 | 9 | 2,460 |
| 2007-01-09 | 248,000 | 248,000 | 243,000 | 244,000 | 7 | 2,440 |
| 2007-01-05 | 242,000 | 247,000 | 242,000 | 246,000 | 11 | 2,460 |
| 2007-01-04 | 242,000 | 242,000 | 241,000 | 242,000 | 17 | 2,420 |
分割・併合履歴 ： [2013-12-26]1株→100株
