1382 (株)ホーブ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 1,540 |
| 2008-12-29 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2008-12-24 | 153,900 | 153,900 | 150,000 | 150,000 | 3 | 1,500 |
| 2008-12-19 | 150,100 | 150,100 | 150,100 | 150,100 | 66 | 1,501 |
| 2008-12-18 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 1,500 |
| 2008-12-17 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 1,500 |
| 2008-12-16 | 150,200 | 150,200 | 150,200 | 150,200 | 1 | 1,502 |
| 2008-12-15 | 150,200 | 150,200 | 150,200 | 150,200 | 2 | 1,502 |
| 2008-12-12 | 150,300 | 154,900 | 150,300 | 154,900 | 4 | 1,549 |
| 2008-12-10 | 150,500 | 150,500 | 150,500 | 150,500 | 2 | 1,505 |
| 2008-12-09 | 150,500 | 152,000 | 150,500 | 152,000 | 2 | 1,520 |
| 2008-12-05 | 152,500 | 152,500 | 152,500 | 152,500 | 1 | 1,525 |
| 2008-12-04 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 1,650 |
| 2008-12-02 | 152,000 | 152,000 | 152,000 | 152,000 | 4 | 1,520 |
| 2008-12-01 | 159,000 | 159,000 | 154,900 | 154,900 | 12 | 1,549 |
| 2008-11-28 | 159,500 | 159,500 | 159,500 | 159,500 | 1 | 1,595 |
| 2008-11-25 | 168,000 | 168,000 | 150,000 | 150,000 | 9 | 1,500 |
| 2008-11-18 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2008-11-17 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2008-11-12 | 161,000 | 161,000 | 157,000 | 157,000 | 2 | 1,570 |
| 2008-11-07 | 155,000 | 155,000 | 150,100 | 150,100 | 3 | 1,501 |
| 2008-11-04 | 150,100 | 150,100 | 150,000 | 150,000 | 6 | 1,500 |
| 2008-10-31 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2008-10-30 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2008-10-29 | 150,100 | 150,100 | 150,100 | 150,100 | 1 | 1,501 |
| 2008-10-28 | 155,000 | 155,000 | 149,900 | 150,000 | 5 | 1,500 |
| 2008-10-24 | 168,000 | 168,000 | 165,000 | 165,000 | 2 | 1,650 |
| 2008-10-22 | 160,500 | 160,500 | 160,500 | 160,500 | 1 | 1,605 |
| 2008-10-20 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 1,700 |
| 2008-10-15 | 163,000 | 170,000 | 163,000 | 170,000 | 3 | 1,700 |
| 2008-10-14 | 145,600 | 156,000 | 145,600 | 156,000 | 12 | 1,560 |
| 2008-10-10 | 147,000 | 150,000 | 145,000 | 145,000 | 6 | 1,450 |
| 2008-10-09 | 142,000 | 145,000 | 142,000 | 145,000 | 4 | 1,450 |
| 2008-10-08 | 153,000 | 153,000 | 150,000 | 150,000 | 17 | 1,500 |
| 2008-10-07 | 153,000 | 158,000 | 153,000 | 156,000 | 9 | 1,560 |
| 2008-10-06 | 161,200 | 161,200 | 156,000 | 160,000 | 19 | 1,600 |
| 2008-10-03 | 180,000 | 181,000 | 170,000 | 170,000 | 17 | 1,700 |
| 2008-10-02 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 1,800 |
| 2008-10-01 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 1,850 |
| 2008-09-30 | 180,000 | 184,000 | 180,000 | 184,000 | 3 | 1,840 |
| 2008-09-29 | 184,000 | 184,000 | 183,700 | 183,800 | 3 | 1,838 |
| 2008-09-26 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 1,830 |
| 2008-09-17 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 1,960 |
| 2008-09-16 | 181,000 | 181,000 | 181,000 | 181,000 | 4 | 1,810 |
| 2008-09-11 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2008-09-08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 2,000 |
| 2008-09-05 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 1,900 |
| 2008-09-04 | 208,000 | 211,000 | 198,000 | 198,100 | 6 | 1,981 |
| 2008-09-02 | 204,000 | 204,000 | 204,000 | 204,000 | 5 | 2,040 |
| 2008-09-01 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 2,040 |
| 2008-08-28 | 208,000 | 212,000 | 208,000 | 212,000 | 19 | 2,120 |
| 2008-08-27 | 189,000 | 204,000 | 189,000 | 204,000 | 8 | 2,040 |
| 2008-08-25 | 190,100 | 190,100 | 188,000 | 188,000 | 2 | 1,880 |
| 2008-08-22 | 190,100 | 190,100 | 190,100 | 190,100 | 1 | 1,901 |
| 2008-08-21 | 209,000 | 209,000 | 192,300 | 208,900 | 3 | 2,089 |
| 2008-08-20 | 200,000 | 210,000 | 200,000 | 210,000 | 11 | 2,100 |
| 2008-08-19 | 193,900 | 198,000 | 193,900 | 198,000 | 8 | 1,980 |
| 2008-08-18 | 194,900 | 195,000 | 194,900 | 195,000 | 9 | 1,950 |
| 2008-08-15 | 180,500 | 194,000 | 178,200 | 194,000 | 11 | 1,940 |
| 2008-08-14 | 181,000 | 181,000 | 180,500 | 180,500 | 2 | 1,805 |
| 2008-08-13 | 191,900 | 191,900 | 180,600 | 180,600 | 3 | 1,806 |
| 2008-08-12 | 192,900 | 192,900 | 192,900 | 192,900 | 1 | 1,929 |
| 2008-08-11 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 1,850 |
| 2008-08-08 | 193,000 | 193,000 | 193,000 | 193,000 | 5 | 1,930 |
| 2008-08-07 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 1,930 |
| 2008-08-06 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 1,930 |
| 2008-07-31 | 193,600 | 193,600 | 193,600 | 193,600 | 1 | 1,936 |
| 2008-07-29 | 175,000 | 175,000 | 175,000 | 175,000 | 17 | 1,750 |
| 2008-07-25 | 178,000 | 180,000 | 178,000 | 180,000 | 3 | 1,800 |
| 2008-07-24 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,800 |
| 2008-07-23 | 180,000 | 180,000 | 180,000 | 180,000 | 10 | 1,800 |
| 2008-07-22 | 181,000 | 181,000 | 180,000 | 180,000 | 5 | 1,800 |
| 2008-07-17 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 1,900 |
| 2008-07-16 | 185,000 | 185,000 | 185,000 | 185,000 | 4 | 1,850 |
| 2008-07-15 | 190,000 | 190,000 | 190,000 | 190,000 | 10 | 1,900 |
| 2008-07-11 | 189,000 | 192,000 | 189,000 | 192,000 | 2 | 1,920 |
| 2008-07-10 | 185,000 | 186,000 | 185,000 | 186,000 | 6 | 1,860 |
| 2008-07-09 | 199,000 | 199,000 | 190,000 | 190,000 | 3 | 1,900 |
| 2008-07-07 | 195,000 | 195,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2008-07-03 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 1,950 |
| 2008-07-01 | 192,000 | 198,000 | 192,000 | 198,000 | 5 | 1,980 |
| 2008-06-27 | 199,000 | 203,000 | 199,000 | 200,000 | 9 | 2,000 |
| 2008-06-25 | 203,000 | 203,000 | 203,000 | 203,000 | 2 | 2,030 |
| 2008-06-24 | 208,000 | 212,000 | 205,000 | 206,000 | 27 | 2,060 |
| 2008-06-23 | 208,000 | 208,000 | 204,000 | 208,000 | 8 | 2,080 |
| 2008-06-20 | 208,000 | 208,000 | 205,000 | 208,000 | 6 | 2,080 |
| 2008-06-19 | 205,000 | 207,000 | 205,000 | 207,000 | 4 | 2,070 |
| 2008-06-18 | 205,000 | 207,000 | 205,000 | 207,000 | 4 | 2,070 |
| 2008-06-17 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 2,050 |
| 2008-06-13 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 2,000 |
| 2008-06-12 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 2,050 |
| 2008-06-11 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 2,030 |
| 2008-06-10 | 206,000 | 206,000 | 201,000 | 201,000 | 3 | 2,010 |
| 2008-06-06 | 207,000 | 209,000 | 207,000 | 208,000 | 8 | 2,080 |
| 2008-06-05 | 208,000 | 208,000 | 205,000 | 207,000 | 9 | 2,070 |
| 2008-06-04 | 202,000 | 205,000 | 199,000 | 205,000 | 12 | 2,050 |
| 2008-06-03 | 198,000 | 201,000 | 198,000 | 200,000 | 4 | 2,000 |
| 2008-06-02 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 1,970 |
| 2008-05-30 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 1,960 |
| 2008-05-29 | 201,000 | 201,000 | 201,000 | 201,000 | 2 | 2,010 |
| 2008-05-28 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 1,970 |
| 2008-05-27 | 192,000 | 200,000 | 192,000 | 200,000 | 8 | 2,000 |
| 2008-05-26 | 195,000 | 198,000 | 192,000 | 198,000 | 6 | 1,980 |
| 2008-05-23 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 2,000 |
| 2008-05-21 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 2,000 |
| 2008-05-20 | 201,000 | 201,000 | 199,000 | 200,000 | 7 | 2,000 |
| 2008-05-19 | 208,000 | 208,000 | 208,000 | 208,000 | 2 | 2,080 |
| 2008-05-16 | 208,000 | 209,000 | 208,000 | 209,000 | 14 | 2,090 |
| 2008-05-15 | 203,000 | 203,000 | 200,000 | 203,000 | 11 | 2,030 |
| 2008-05-14 | 200,000 | 201,000 | 200,000 | 201,000 | 13 | 2,010 |
| 2008-05-13 | 199,000 | 199,000 | 199,000 | 199,000 | 6 | 1,990 |
| 2008-05-12 | 193,000 | 199,000 | 193,000 | 199,000 | 5 | 1,990 |
| 2008-05-09 | 198,000 | 201,000 | 198,000 | 199,000 | 8 | 1,990 |
| 2008-05-08 | 189,000 | 195,000 | 187,000 | 195,000 | 7 | 1,950 |
| 2008-05-07 | 188,000 | 192,000 | 187,000 | 187,000 | 19 | 1,870 |
| 2008-05-02 | 183,000 | 190,000 | 181,000 | 186,000 | 38 | 1,860 |
| 2008-05-01 | 182,000 | 182,000 | 180,000 | 180,000 | 3 | 1,800 |
| 2008-04-30 | 181,000 | 185,000 | 179,000 | 185,000 | 17 | 1,850 |
| 2008-04-28 | 181,000 | 181,000 | 181,000 | 181,000 | 3 | 1,810 |
| 2008-04-25 | 182,000 | 185,000 | 180,000 | 180,000 | 20 | 1,800 |
| 2008-04-24 | 181,000 | 182,000 | 179,000 | 180,000 | 13 | 1,800 |
| 2008-04-23 | 177,000 | 180,000 | 176,000 | 179,000 | 30 | 1,790 |
| 2008-04-22 | 174,000 | 175,000 | 174,000 | 174,000 | 8 | 1,740 |
| 2008-04-21 | 178,000 | 178,000 | 177,000 | 177,000 | 3 | 1,770 |
| 2008-04-18 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 1,770 |
| 2008-04-17 | 177,000 | 177,000 | 177,000 | 177,000 | 3 | 1,770 |
| 2008-04-16 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2008-04-15 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 1,750 |
| 2008-04-11 | 178,000 | 178,000 | 178,000 | 178,000 | 2 | 1,780 |
| 2008-04-10 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 1,760 |
| 2008-04-07 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2008-04-04 | 173,000 | 173,000 | 170,000 | 170,000 | 7 | 1,700 |
| 2008-04-03 | 170,000 | 173,000 | 170,000 | 173,000 | 7 | 1,730 |
| 2008-04-02 | 170,000 | 173,000 | 170,000 | 173,000 | 4 | 1,730 |
| 2008-03-31 | 171,000 | 171,000 | 170,000 | 170,000 | 3 | 1,700 |
| 2008-03-28 | 175,000 | 175,000 | 171,000 | 171,000 | 12 | 1,710 |
| 2008-03-27 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 1,770 |
| 2008-03-24 | 176,000 | 177,000 | 176,000 | 177,000 | 2 | 1,770 |
| 2008-03-19 | 176,000 | 176,000 | 176,000 | 176,000 | 7 | 1,760 |
| 2008-03-18 | 176,000 | 176,000 | 176,000 | 176,000 | 7 | 1,760 |
| 2008-03-14 | 177,000 | 179,000 | 176,000 | 179,000 | 17 | 1,790 |
| 2008-03-13 | 178,000 | 178,000 | 177,000 | 177,000 | 17 | 1,770 |
| 2008-03-12 | 175,000 | 179,000 | 175,000 | 179,000 | 3 | 1,790 |
| 2008-03-07 | 179,000 | 179,000 | 179,000 | 179,000 | 2 | 1,790 |
| 2008-03-06 | 171,000 | 172,000 | 171,000 | 172,000 | 2 | 1,720 |
| 2008-03-04 | 180,000 | 180,000 | 177,000 | 177,000 | 10 | 1,770 |
| 2008-03-03 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 1,800 |
| 2008-02-29 | 179,000 | 180,000 | 179,000 | 180,000 | 2 | 1,800 |
| 2008-02-26 | 181,000 | 183,000 | 180,000 | 182,000 | 6 | 1,820 |
| 2008-02-25 | 180,000 | 181,000 | 180,000 | 181,000 | 2 | 1,810 |
| 2008-02-22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,800 |
| 2008-02-21 | 191,000 | 191,000 | 173,000 | 181,000 | 21 | 1,810 |
| 2008-02-20 | 175,000 | 192,000 | 175,000 | 192,000 | 14 | 1,920 |
| 2008-02-19 | 176,000 | 178,000 | 175,000 | 178,000 | 4 | 1,780 |
| 2008-02-18 | 175,000 | 176,000 | 175,000 | 176,000 | 7 | 1,760 |
| 2008-02-15 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2008-02-14 | 175,000 | 176,000 | 171,000 | 176,000 | 14 | 1,760 |
| 2008-02-13 | 177,000 | 177,000 | 176,000 | 176,000 | 4 | 1,760 |
| 2008-02-12 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 1,780 |
| 2008-02-08 | 170,000 | 175,000 | 170,000 | 175,000 | 13 | 1,750 |
| 2008-02-07 | 170,000 | 171,000 | 170,000 | 170,000 | 5 | 1,700 |
| 2008-02-06 | 177,000 | 177,000 | 170,000 | 170,000 | 28 | 1,700 |
| 2008-02-05 | 173,000 | 177,000 | 173,000 | 177,000 | 9 | 1,770 |
| 2008-02-04 | 175,000 | 177,000 | 175,000 | 177,000 | 2 | 1,770 |
| 2008-02-01 | 172,000 | 175,000 | 171,000 | 175,000 | 7 | 1,750 |
| 2008-01-31 | 172,000 | 177,000 | 172,000 | 173,000 | 9 | 1,730 |
| 2008-01-30 | 171,000 | 172,000 | 171,000 | 172,000 | 7 | 1,720 |
| 2008-01-29 | 169,000 | 170,000 | 169,000 | 170,000 | 2 | 1,700 |
| 2008-01-28 | 171,000 | 172,000 | 170,000 | 170,000 | 23 | 1,700 |
| 2008-01-25 | 171,000 | 180,000 | 171,000 | 180,000 | 18 | 1,800 |
| 2008-01-24 | 171,000 | 171,000 | 170,000 | 170,000 | 5 | 1,700 |
| 2008-01-23 | 170,000 | 172,000 | 170,000 | 170,000 | 21 | 1,700 |
| 2008-01-22 | 173,000 | 175,000 | 170,000 | 170,000 | 6 | 1,700 |
| 2008-01-21 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 1,720 |
| 2008-01-18 | 182,000 | 183,000 | 182,000 | 183,000 | 4 | 1,830 |
| 2008-01-17 | 169,000 | 180,000 | 169,000 | 180,000 | 10 | 1,800 |
| 2008-01-16 | 174,000 | 175,000 | 169,000 | 170,000 | 45 | 1,700 |
| 2008-01-15 | 184,000 | 184,000 | 179,000 | 180,000 | 23 | 1,800 |
| 2008-01-11 | 184,000 | 184,000 | 184,000 | 184,000 | 7 | 1,840 |
| 2008-01-10 | 184,000 | 186,000 | 184,000 | 186,000 | 3 | 1,860 |
| 2008-01-09 | 184,000 | 185,000 | 184,000 | 184,000 | 17 | 1,840 |
| 2008-01-08 | 185,000 | 186,000 | 184,000 | 185,000 | 6 | 1,850 |
| 2008-01-07 | 188,000 | 189,000 | 186,000 | 187,000 | 9 | 1,870 |
| 2008-01-04 | 189,000 | 190,000 | 189,000 | 189,000 | 13 | 1,890 |
分割・併合履歴 ： [2013-12-26]1株→100株
