1382 (株)ホーブ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 156,000 | 156,000 | 155,000 | 155,000 | 3 | 1,550 |
| 2010-12-27 | 152,300 | 152,300 | 152,000 | 152,000 | 6 | 1,520 |
| 2010-12-22 | 152,300 | 152,300 | 152,300 | 152,300 | 1 | 1,523 |
| 2010-12-21 | 154,700 | 154,700 | 152,100 | 152,100 | 2 | 1,521 |
| 2010-12-20 | 152,100 | 152,100 | 152,100 | 152,100 | 1 | 1,521 |
| 2010-12-17 | 151,900 | 151,900 | 151,900 | 151,900 | 2 | 1,519 |
| 2010-12-16 | 155,100 | 155,100 | 151,300 | 151,300 | 5 | 1,513 |
| 2010-12-15 | 154,900 | 154,900 | 152,300 | 152,300 | 2 | 1,523 |
| 2010-12-10 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2010-12-08 | 151,500 | 151,500 | 151,500 | 151,500 | 5 | 1,515 |
| 2010-12-07 | 151,100 | 151,100 | 151,100 | 151,100 | 1 | 1,511 |
| 2010-12-03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-12-02 | 158,900 | 158,900 | 150,000 | 150,000 | 3 | 1,500 |
| 2010-12-01 | 150,000 | 152,000 | 150,000 | 152,000 | 2 | 1,520 |
| 2010-11-30 | 150,100 | 150,100 | 150,100 | 150,100 | 1 | 1,501 |
| 2010-11-25 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2010-11-22 | 150,000 | 151,500 | 150,000 | 151,500 | 2 | 1,515 |
| 2010-11-19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2010-11-16 | 148,200 | 148,200 | 148,200 | 148,200 | 3 | 1,482 |
| 2010-11-15 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 1,520 |
| 2010-11-11 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2010-11-08 | 147,000 | 150,000 | 147,000 | 147,000 | 78 | 1,470 |
| 2010-11-05 | 155,000 | 155,000 | 145,000 | 150,000 | 91 | 1,500 |
| 2010-11-04 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2010-11-02 | 152,500 | 159,500 | 152,500 | 155,000 | 20 | 1,550 |
| 2010-11-01 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 1,550 |
| 2010-10-29 | 158,500 | 159,500 | 155,000 | 155,000 | 20 | 1,550 |
| 2010-10-27 | 152,000 | 152,000 | 152,000 | 152,000 | 4 | 1,520 |
| 2010-10-26 | 153,000 | 153,000 | 153,000 | 153,000 | 2 | 1,530 |
| 2010-10-21 | 159,600 | 159,600 | 159,600 | 159,600 | 5 | 1,596 |
| 2010-10-15 | 159,800 | 159,800 | 159,800 | 159,800 | 9 | 1,598 |
| 2010-10-14 | 154,000 | 160,000 | 154,000 | 160,000 | 15 | 1,600 |
| 2010-10-12 | 154,000 | 154,000 | 154,000 | 154,000 | 5 | 1,540 |
| 2010-10-04 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 1,540 |
| 2010-10-01 | 154,100 | 154,100 | 154,000 | 154,000 | 2 | 1,540 |
| 2010-09-29 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 1,640 |
| 2010-09-27 | 150,200 | 160,000 | 150,200 | 160,000 | 3 | 1,600 |
| 2010-09-22 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2010-09-21 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-09-17 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-09-16 | 152,100 | 152,100 | 152,100 | 152,100 | 1 | 1,521 |
| 2010-09-15 | 146,100 | 152,100 | 146,100 | 152,100 | 2 | 1,521 |
| 2010-09-10 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 1,490 |
| 2010-09-08 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2010-09-03 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 1,510 |
| 2010-09-02 | 148,000 | 148,000 | 148,000 | 148,000 | 6 | 1,480 |
| 2010-09-01 | 145,100 | 145,100 | 145,100 | 145,100 | 1 | 1,451 |
| 2010-08-31 | 145,200 | 145,200 | 145,200 | 145,200 | 3 | 1,452 |
| 2010-08-30 | 148,000 | 148,000 | 148,000 | 148,000 | 2 | 1,480 |
| 2010-08-24 | 145,100 | 145,100 | 145,100 | 145,100 | 1 | 1,451 |
| 2010-08-23 | 150,500 | 150,600 | 150,500 | 150,600 | 3 | 1,506 |
| 2010-08-17 | 154,700 | 154,800 | 154,700 | 154,800 | 3 | 1,548 |
| 2010-08-13 | 155,100 | 155,100 | 155,100 | 155,100 | 1 | 1,551 |
| 2010-08-06 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 1,570 |
| 2010-08-05 | 157,000 | 157,000 | 157,000 | 157,000 | 3 | 1,570 |
| 2010-08-03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-07-27 | 157,500 | 157,500 | 157,500 | 157,500 | 1 | 1,575 |
| 2010-07-22 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 1,600 |
| 2010-07-20 | 165,000 | 165,000 | 156,000 | 156,000 | 2 | 1,560 |
| 2010-07-16 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 1,650 |
| 2010-07-13 | 165,900 | 166,000 | 165,100 | 165,100 | 5 | 1,651 |
| 2010-07-05 | 165,600 | 165,600 | 165,000 | 165,000 | 2 | 1,650 |
| 2010-07-01 | 157,600 | 157,600 | 157,600 | 157,600 | 1 | 1,576 |
| 2010-06-29 | 165,500 | 165,500 | 165,500 | 165,500 | 1 | 1,655 |
| 2010-06-28 | 165,500 | 173,500 | 165,500 | 173,500 | 3 | 1,735 |
| 2010-06-25 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 1,840 |
| 2010-06-23 | 180,000 | 180,000 | 180,000 | 180,000 | 5 | 1,800 |
| 2010-06-21 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 1,800 |
| 2010-06-17 | 186,800 | 186,900 | 180,100 | 180,200 | 9 | 1,802 |
| 2010-06-16 | 181,000 | 183,100 | 181,000 | 183,100 | 7 | 1,831 |
| 2010-06-15 | 180,000 | 181,000 | 180,000 | 181,000 | 2 | 1,810 |
| 2010-06-10 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 1,850 |
| 2010-06-09 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,800 |
| 2010-06-08 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 1,800 |
| 2010-06-07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,800 |
| 2010-06-03 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 1,810 |
| 2010-06-02 | 180,100 | 180,100 | 180,100 | 180,100 | 1 | 1,801 |
| 2010-05-31 | 179,800 | 182,000 | 179,800 | 182,000 | 4 | 1,820 |
| 2010-05-28 | 179,800 | 179,800 | 179,800 | 179,800 | 2 | 1,798 |
| 2010-05-26 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2010-05-25 | 175,000 | 175,000 | 175,000 | 175,000 | 9 | 1,750 |
| 2010-05-24 | 173,000 | 173,000 | 170,200 | 173,000 | 4 | 1,730 |
| 2010-05-21 | 199,800 | 199,800 | 170,000 | 181,000 | 45 | 1,810 |
| 2010-05-20 | 200,000 | 201,000 | 199,700 | 199,700 | 9 | 1,997 |
| 2010-05-19 | 190,000 | 230,000 | 190,000 | 207,000 | 47 | 2,070 |
| 2010-05-18 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2010-05-17 | 185,000 | 186,000 | 185,000 | 186,000 | 2 | 1,860 |
| 2010-05-14 | 190,000 | 192,000 | 187,700 | 190,000 | 8 | 1,900 |
| 2010-05-13 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 1,900 |
| 2010-05-11 | 191,500 | 191,500 | 191,500 | 191,500 | 1 | 1,915 |
| 2010-05-10 | 190,000 | 190,000 | 190,000 | 190,000 | 5 | 1,900 |
| 2010-05-07 | 183,000 | 190,000 | 180,000 | 190,000 | 13 | 1,900 |
| 2010-05-06 | 190,000 | 190,000 | 183,900 | 183,900 | 9 | 1,839 |
| 2010-04-30 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 1,900 |
| 2010-04-28 | 188,000 | 188,000 | 185,000 | 185,000 | 2 | 1,850 |
| 2010-04-26 | 185,000 | 190,000 | 185,000 | 189,000 | 5 | 1,890 |
| 2010-04-23 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2010-04-22 | 182,000 | 191,000 | 182,000 | 191,000 | 3 | 1,910 |
| 2010-04-21 | 189,800 | 190,000 | 189,800 | 190,000 | 6 | 1,900 |
| 2010-04-20 | 192,000 | 198,000 | 187,300 | 187,300 | 34 | 1,873 |
| 2010-04-19 | 180,000 | 180,000 | 177,000 | 180,000 | 3 | 1,800 |
| 2010-04-16 | 184,000 | 184,000 | 180,000 | 180,000 | 6 | 1,800 |
| 2010-04-09 | 171,700 | 182,000 | 171,700 | 182,000 | 4 | 1,820 |
| 2010-04-08 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2010-04-06 | 176,000 | 181,000 | 176,000 | 181,000 | 3 | 1,810 |
| 2010-04-05 | 175,500 | 175,600 | 175,500 | 175,600 | 4 | 1,756 |
| 2010-04-02 | 171,900 | 171,900 | 171,900 | 171,900 | 1 | 1,719 |
| 2010-04-01 | 180,000 | 180,000 | 175,000 | 175,900 | 5 | 1,759 |
| 2010-03-30 | 186,300 | 186,300 | 186,000 | 186,000 | 4 | 1,860 |
| 2010-03-29 | 186,100 | 186,300 | 186,100 | 186,300 | 6 | 1,863 |
| 2010-03-26 | 180,000 | 195,000 | 180,000 | 195,000 | 90 | 1,950 |
| 2010-03-25 | 169,600 | 169,600 | 169,600 | 169,600 | 3 | 1,696 |
| 2010-03-23 | 168,200 | 168,200 | 168,200 | 168,200 | 1 | 1,682 |
| 2010-03-19 | 160,200 | 160,200 | 160,200 | 160,200 | 2 | 1,602 |
| 2010-03-18 | 161,800 | 165,000 | 161,800 | 165,000 | 3 | 1,650 |
| 2010-03-17 | 161,900 | 161,900 | 161,700 | 161,700 | 4 | 1,617 |
| 2010-03-16 | 165,000 | 169,900 | 165,000 | 169,900 | 3 | 1,699 |
| 2010-03-12 | 164,900 | 168,800 | 164,900 | 165,000 | 3 | 1,650 |
| 2010-03-09 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2010-03-08 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2010-03-05 | 158,000 | 159,800 | 158,000 | 159,800 | 3 | 1,598 |
| 2010-03-04 | 158,500 | 158,500 | 158,500 | 158,500 | 1 | 1,585 |
| 2010-02-26 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-02-25 | 159,600 | 159,600 | 159,600 | 159,600 | 1 | 1,596 |
| 2010-02-23 | 155,000 | 157,000 | 155,000 | 157,000 | 3 | 1,570 |
| 2010-02-22 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-02-19 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2010-02-17 | 157,000 | 158,000 | 155,000 | 158,000 | 3 | 1,580 |
| 2010-02-16 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2010-02-15 | 148,000 | 148,000 | 148,000 | 148,000 | 4 | 1,480 |
| 2010-02-10 | 151,100 | 151,100 | 151,100 | 151,100 | 2 | 1,511 |
| 2010-02-09 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 1,520 |
| 2010-02-08 | 152,600 | 152,600 | 152,600 | 152,600 | 1 | 1,526 |
| 2010-02-05 | 155,100 | 155,100 | 155,100 | 155,100 | 2 | 1,551 |
| 2010-02-02 | 161,500 | 161,500 | 161,500 | 161,500 | 1 | 1,615 |
| 2010-01-22 | 150,600 | 158,600 | 150,600 | 158,600 | 3 | 1,586 |
| 2010-01-20 | 155,100 | 156,000 | 155,100 | 156,000 | 2 | 1,560 |
| 2010-01-18 | 159,900 | 159,900 | 159,900 | 159,900 | 1 | 1,599 |
| 2010-01-15 | 160,000 | 160,000 | 150,200 | 150,200 | 3 | 1,502 |
| 2010-01-14 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 1,630 |
| 2010-01-13 | 160,000 | 160,000 | 160,000 | 160,000 | 5 | 1,600 |
| 2010-01-12 | 159,000 | 159,000 | 159,000 | 159,000 | 5 | 1,590 |
| 2010-01-08 | 157,000 | 158,000 | 157,000 | 158,000 | 2 | 1,580 |
| 2010-01-07 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 1,560 |
| 2010-01-04 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
分割・併合履歴 ： [2013-12-26]1株→100株
