1382 (株)ホーブ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2009-12-25 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2009-12-24 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2009-12-22 | 153,000 | 153,000 | 153,000 | 153,000 | 4 | 1,530 |
| 2009-12-18 | 147,100 | 149,900 | 147,100 | 149,900 | 4 | 1,499 |
| 2009-12-15 | 153,000 | 153,000 | 146,500 | 153,000 | 4 | 1,530 |
| 2009-12-14 | 145,400 | 149,800 | 145,400 | 149,800 | 3 | 1,498 |
| 2009-12-11 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 1,460 |
| 2009-12-10 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-12-09 | 148,000 | 152,500 | 146,000 | 146,000 | 3 | 1,460 |
| 2009-11-30 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2009-11-25 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 1,490 |
| 2009-11-24 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2009-11-20 | 145,100 | 149,000 | 145,100 | 149,000 | 2 | 1,490 |
| 2009-11-19 | 150,000 | 150,000 | 146,000 | 148,900 | 5 | 1,489 |
| 2009-11-16 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-11-11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2009-11-10 | 153,800 | 153,800 | 153,800 | 153,800 | 2 | 1,538 |
| 2009-11-06 | 148,000 | 148,000 | 148,000 | 148,000 | 2 | 1,480 |
| 2009-11-05 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-11-04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2009-11-02 | 147,000 | 147,000 | 147,000 | 147,000 | 2 | 1,470 |
| 2009-10-27 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 1,470 |
| 2009-10-26 | 153,800 | 153,800 | 147,000 | 147,000 | 2 | 1,470 |
| 2009-10-22 | 146,100 | 146,100 | 146,100 | 146,100 | 1 | 1,461 |
| 2009-10-20 | 153,900 | 153,900 | 147,600 | 147,600 | 3 | 1,476 |
| 2009-10-19 | 147,200 | 147,200 | 147,200 | 147,200 | 1 | 1,472 |
| 2009-10-15 | 154,800 | 154,800 | 154,800 | 154,800 | 4 | 1,548 |
| 2009-10-14 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-10-13 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2009-10-09 | 153,400 | 153,400 | 153,400 | 153,400 | 1 | 1,534 |
| 2009-10-02 | 143,000 | 143,000 | 142,400 | 142,400 | 3 | 1,424 |
| 2009-09-28 | 160,300 | 160,300 | 160,300 | 160,300 | 2 | 1,603 |
| 2009-09-25 | 144,500 | 144,500 | 140,200 | 140,300 | 4 | 1,403 |
| 2009-09-24 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-09-17 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2009-09-16 | 154,800 | 154,800 | 150,000 | 150,000 | 3 | 1,500 |
| 2009-09-14 | 155,000 | 155,000 | 155,000 | 155,000 | 3 | 1,550 |
| 2009-09-11 | 144,000 | 155,000 | 144,000 | 155,000 | 9 | 1,550 |
| 2009-09-10 | 147,000 | 149,000 | 143,200 | 143,200 | 6 | 1,432 |
| 2009-09-04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-09-02 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2009-09-01 | 151,000 | 154,000 | 151,000 | 154,000 | 4 | 1,540 |
| 2009-08-31 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 1,540 |
| 2009-08-26 | 154,000 | 154,900 | 154,000 | 154,900 | 2 | 1,549 |
| 2009-08-25 | 148,000 | 151,000 | 148,000 | 151,000 | 2 | 1,510 |
| 2009-08-21 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2009-08-20 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-08-19 | 144,100 | 146,000 | 144,100 | 146,000 | 71 | 1,460 |
| 2009-08-18 | 145,000 | 145,000 | 141,000 | 141,000 | 2 | 1,410 |
| 2009-08-14 | 150,000 | 151,000 | 150,000 | 151,000 | 4 | 1,510 |
| 2009-08-13 | 152,000 | 152,000 | 151,000 | 151,000 | 3 | 1,510 |
| 2009-08-11 | 149,900 | 149,900 | 149,900 | 149,900 | 1 | 1,499 |
| 2009-08-10 | 152,000 | 152,000 | 150,000 | 150,000 | 4 | 1,500 |
| 2009-08-07 | 151,500 | 154,000 | 150,000 | 150,000 | 3 | 1,500 |
| 2009-08-06 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2009-08-05 | 157,000 | 160,000 | 157,000 | 160,000 | 4 | 1,600 |
| 2009-07-31 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2009-07-30 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 1,470 |
| 2009-07-29 | 143,000 | 145,000 | 143,000 | 145,000 | 5 | 1,450 |
| 2009-07-24 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2009-07-23 | 145,600 | 145,600 | 145,600 | 145,600 | 1 | 1,456 |
| 2009-07-21 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2009-07-16 | 141,600 | 146,000 | 141,600 | 146,000 | 3 | 1,460 |
| 2009-07-15 | 141,000 | 145,000 | 141,000 | 145,000 | 3 | 1,450 |
| 2009-07-09 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 1,520 |
| 2009-07-07 | 150,100 | 150,100 | 150,100 | 150,100 | 2 | 1,501 |
| 2009-07-03 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2009-06-29 | 161,800 | 161,900 | 160,000 | 160,000 | 4 | 1,600 |
| 2009-06-25 | 166,500 | 166,500 | 166,500 | 166,500 | 3 | 1,665 |
| 2009-06-24 | 170,000 | 170,000 | 169,000 | 170,000 | 4 | 1,700 |
| 2009-06-23 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 1,680 |
| 2009-06-22 | 170,000 | 170,000 | 170,000 | 170,000 | 4 | 1,700 |
| 2009-06-17 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 1,700 |
| 2009-06-16 | 173,500 | 174,000 | 173,500 | 174,000 | 7 | 1,740 |
| 2009-06-15 | 168,000 | 172,000 | 168,000 | 172,000 | 9 | 1,720 |
| 2009-06-12 | 163,000 | 164,000 | 163,000 | 164,000 | 2 | 1,640 |
| 2009-06-11 | 162,000 | 165,000 | 162,000 | 165,000 | 7 | 1,650 |
| 2009-06-10 | 161,000 | 162,000 | 161,000 | 162,000 | 4 | 1,620 |
| 2009-06-09 | 160,500 | 161,000 | 155,000 | 161,000 | 4 | 1,610 |
| 2009-06-05 | 160,000 | 160,000 | 159,500 | 159,500 | 4 | 1,595 |
| 2009-06-04 | 159,800 | 159,800 | 159,800 | 159,800 | 1 | 1,598 |
| 2009-06-03 | 153,900 | 159,000 | 153,900 | 159,000 | 5 | 1,590 |
| 2009-06-02 | 149,000 | 150,000 | 149,000 | 149,500 | 8 | 1,495 |
| 2009-06-01 | 146,600 | 146,600 | 146,600 | 146,600 | 1 | 1,466 |
| 2009-05-28 | 145,000 | 145,000 | 144,000 | 144,000 | 3 | 1,440 |
| 2009-05-27 | 145,000 | 145,000 | 144,000 | 144,000 | 3 | 1,440 |
| 2009-05-26 | 147,000 | 147,000 | 143,200 | 143,200 | 2 | 1,432 |
| 2009-05-20 | 143,000 | 143,500 | 141,000 | 142,000 | 9 | 1,420 |
| 2009-05-19 | 143,100 | 143,100 | 140,000 | 141,000 | 9 | 1,410 |
| 2009-05-18 | 144,000 | 144,000 | 143,000 | 143,000 | 2 | 1,430 |
| 2009-05-14 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2009-05-13 | 147,200 | 147,200 | 147,200 | 147,200 | 1 | 1,472 |
| 2009-05-08 | 145,000 | 147,100 | 145,000 | 147,100 | 2 | 1,471 |
| 2009-05-07 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 1,420 |
| 2009-05-01 | 142,000 | 142,000 | 140,000 | 140,000 | 18 | 1,400 |
| 2009-04-30 | 142,200 | 142,200 | 142,200 | 142,200 | 2 | 1,422 |
| 2009-04-28 | 142,100 | 142,100 | 142,100 | 142,100 | 2 | 1,421 |
| 2009-04-24 | 142,100 | 142,100 | 142,100 | 142,100 | 1 | 1,421 |
| 2009-04-23 | 144,100 | 144,100 | 144,100 | 144,100 | 1 | 1,441 |
| 2009-04-22 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 1,440 |
| 2009-04-20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2009-04-17 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 1,450 |
| 2009-04-15 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 1,450 |
| 2009-04-13 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 1,410 |
| 2009-04-10 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2009-04-08 | 143,000 | 145,000 | 143,000 | 145,000 | 4 | 1,450 |
| 2009-04-02 | 140,100 | 140,100 | 140,100 | 140,100 | 1 | 1,401 |
| 2009-04-01 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 1,400 |
| 2009-03-30 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 1,370 |
| 2009-03-27 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 1,340 |
| 2009-03-26 | 134,000 | 134,000 | 134,000 | 134,000 | 2 | 1,340 |
| 2009-03-25 | 134,000 | 134,000 | 132,000 | 132,000 | 4 | 1,320 |
| 2009-03-24 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 1,340 |
| 2009-03-23 | 131,400 | 131,400 | 131,400 | 131,400 | 1 | 1,314 |
| 2009-03-19 | 132,000 | 132,000 | 132,000 | 132,000 | 4 | 1,320 |
| 2009-03-18 | 132,100 | 132,100 | 132,100 | 132,100 | 1 | 1,321 |
| 2009-03-16 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 1,310 |
| 2009-03-13 | 135,000 | 135,000 | 131,000 | 131,000 | 2 | 1,310 |
| 2009-03-12 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 1,340 |
| 2009-03-10 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 1,340 |
| 2009-03-09 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 1,320 |
| 2009-02-27 | 135,000 | 135,000 | 134,000 | 134,000 | 36 | 1,340 |
| 2009-02-26 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 1,400 |
| 2009-02-25 | 138,000 | 140,000 | 138,000 | 140,000 | 3 | 1,400 |
| 2009-02-24 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 1,400 |
| 2009-02-23 | 140,100 | 140,100 | 140,000 | 140,000 | 4 | 1,400 |
| 2009-02-20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2009-02-19 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 1,420 |
| 2009-02-17 | 143,000 | 143,000 | 142,000 | 142,000 | 5 | 1,420 |
| 2009-02-13 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 1,430 |
| 2009-02-10 | 146,000 | 146,000 | 146,000 | 146,000 | 3 | 1,460 |
| 2009-02-06 | 149,900 | 149,900 | 149,900 | 149,900 | 1 | 1,499 |
| 2009-02-05 | 150,000 | 150,000 | 146,000 | 146,000 | 3 | 1,460 |
| 2009-02-04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-01-26 | 153,000 | 153,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2009-01-23 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2009-01-22 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2009-01-21 | 150,100 | 150,100 | 150,100 | 150,100 | 1 | 1,501 |
| 2009-01-20 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2009-01-14 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 1,490 |
| 2009-01-09 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2009-01-08 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 1,500 |
| 2009-01-07 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
分割・併合履歴 ： [2013-12-26]1株→100株
