1382 (株)ホーブ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 110,000 | 110,500 | 110,000 | 110,500 | 2 | 1,105 |
| 2011-12-29 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 1,100 |
| 2011-12-27 | 110,000 | 110,000 | 110,000 | 110,000 | 7 | 1,100 |
| 2011-12-26 | 110,200 | 110,200 | 110,000 | 110,200 | 11 | 1,102 |
| 2011-12-22 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 1,110 |
| 2011-12-21 | 110,500 | 110,500 | 110,200 | 110,200 | 8 | 1,102 |
| 2011-12-20 | 111,000 | 113,500 | 111,000 | 113,500 | 8 | 1,135 |
| 2011-12-19 | 110,000 | 119,000 | 110,000 | 119,000 | 18 | 1,190 |
| 2011-12-16 | 112,000 | 112,000 | 110,000 | 110,000 | 10 | 1,100 |
| 2011-12-15 | 112,000 | 113,800 | 112,000 | 113,800 | 2 | 1,138 |
| 2011-12-14 | 111,000 | 111,000 | 111,000 | 111,000 | 6 | 1,110 |
| 2011-12-13 | 111,000 | 113,000 | 111,000 | 113,000 | 19 | 1,130 |
| 2011-12-12 | 115,300 | 117,000 | 115,300 | 117,000 | 3 | 1,170 |
| 2011-12-09 | 119,200 | 119,200 | 119,200 | 119,200 | 1 | 1,192 |
| 2011-12-08 | 122,900 | 123,000 | 117,100 | 120,900 | 12 | 1,209 |
| 2011-12-07 | 116,900 | 116,900 | 116,900 | 116,900 | 5 | 1,169 |
| 2011-12-06 | 128,900 | 128,900 | 128,900 | 128,900 | 1 | 1,289 |
| 2011-12-02 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2011-12-01 | 123,500 | 123,500 | 121,000 | 121,000 | 15 | 1,210 |
| 2011-11-30 | 118,000 | 124,000 | 118,000 | 124,000 | 5 | 1,240 |
| 2011-11-29 | 112,000 | 116,000 | 111,000 | 113,000 | 21 | 1,130 |
| 2011-11-25 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 1,120 |
| 2011-11-18 | 120,000 | 120,000 | 111,000 | 115,000 | 16 | 1,150 |
| 2011-11-17 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 1,230 |
| 2011-11-15 | 129,000 | 129,000 | 129,000 | 129,000 | 3 | 1,290 |
| 2011-11-14 | 121,100 | 132,000 | 121,100 | 132,000 | 13 | 1,320 |
| 2011-11-09 | 121,100 | 121,100 | 121,100 | 121,100 | 1 | 1,211 |
| 2011-11-04 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2011-11-02 | 117,600 | 120,000 | 117,000 | 120,000 | 16 | 1,200 |
| 2011-11-01 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 1,250 |
| 2011-10-31 | 131,100 | 131,100 | 131,100 | 131,100 | 2 | 1,311 |
| 2011-10-28 | 125,100 | 131,100 | 125,100 | 131,100 | 9 | 1,311 |
| 2011-10-25 | 139,000 | 140,000 | 139,000 | 140,000 | 4 | 1,400 |
| 2011-10-21 | 124,100 | 136,000 | 124,100 | 136,000 | 2 | 1,360 |
| 2011-10-13 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 1,390 |
| 2011-10-12 | 134,000 | 143,000 | 130,000 | 130,000 | 6 | 1,300 |
| 2011-10-11 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 1,250 |
| 2011-10-06 | 123,000 | 123,000 | 123,000 | 123,000 | 3 | 1,230 |
| 2011-10-05 | 119,000 | 119,000 | 119,000 | 119,000 | 3 | 1,190 |
| 2011-10-03 | 119,000 | 124,000 | 119,000 | 119,000 | 3 | 1,190 |
| 2011-09-30 | 119,000 | 120,000 | 119,000 | 120,000 | 6 | 1,200 |
| 2011-09-29 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 1,200 |
| 2011-09-28 | 120,000 | 120,000 | 119,000 | 119,000 | 5 | 1,190 |
| 2011-09-27 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 1,200 |
| 2011-09-26 | 120,000 | 120,000 | 120,000 | 120,000 | 20 | 1,200 |
| 2011-09-22 | 121,000 | 121,000 | 121,000 | 121,000 | 6 | 1,210 |
| 2011-09-21 | 121,100 | 121,100 | 121,100 | 121,100 | 2 | 1,211 |
| 2011-09-16 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 1,220 |
| 2011-09-15 | 128,100 | 128,100 | 122,000 | 122,000 | 9 | 1,220 |
| 2011-09-14 | 130,100 | 130,100 | 130,100 | 130,100 | 1 | 1,301 |
| 2011-09-13 | 135,000 | 135,000 | 132,200 | 132,200 | 4 | 1,322 |
| 2011-09-12 | 135,500 | 135,500 | 135,200 | 135,200 | 3 | 1,352 |
| 2011-09-08 | 136,500 | 136,500 | 136,500 | 136,500 | 1 | 1,365 |
| 2011-09-07 | 135,000 | 137,000 | 135,000 | 135,000 | 15 | 1,350 |
| 2011-09-06 | 135,300 | 135,300 | 135,300 | 135,300 | 1 | 1,353 |
| 2011-09-05 | 138,000 | 138,000 | 137,000 | 137,000 | 3 | 1,370 |
| 2011-09-02 | 139,500 | 139,500 | 139,500 | 139,500 | 1 | 1,395 |
| 2011-08-31 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 1,380 |
| 2011-08-30 | 134,200 | 135,000 | 134,200 | 135,000 | 2 | 1,350 |
| 2011-08-29 | 133,500 | 133,500 | 133,500 | 133,500 | 1 | 1,335 |
| 2011-08-25 | 132,500 | 132,700 | 132,500 | 132,600 | 4 | 1,326 |
| 2011-08-24 | 132,500 | 132,500 | 132,500 | 132,500 | 1 | 1,325 |
| 2011-08-22 | 131,100 | 134,000 | 131,100 | 134,000 | 10 | 1,340 |
| 2011-08-19 | 133,500 | 134,100 | 133,500 | 134,100 | 6 | 1,341 |
| 2011-08-17 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 1,380 |
| 2011-08-16 | 136,100 | 136,200 | 136,100 | 136,200 | 2 | 1,362 |
| 2011-08-15 | 141,800 | 141,800 | 136,000 | 137,000 | 11 | 1,370 |
| 2011-08-11 | 133,000 | 141,500 | 133,000 | 141,500 | 7 | 1,415 |
| 2011-08-10 | 132,500 | 132,500 | 132,500 | 132,500 | 1 | 1,325 |
| 2011-08-09 | 130,000 | 130,100 | 128,100 | 130,100 | 11 | 1,301 |
| 2011-08-08 | 132,500 | 133,000 | 132,000 | 132,000 | 6 | 1,320 |
| 2011-08-05 | 136,000 | 136,000 | 136,000 | 136,000 | 5 | 1,360 |
| 2011-08-03 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 1,410 |
| 2011-08-02 | 141,500 | 141,500 | 141,500 | 141,500 | 2 | 1,415 |
| 2011-08-01 | 141,000 | 141,000 | 141,000 | 141,000 | 3 | 1,410 |
| 2011-07-26 | 142,500 | 143,000 | 142,500 | 143,000 | 7 | 1,430 |
| 2011-07-21 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 1,410 |
| 2011-07-19 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 1,440 |
| 2011-07-15 | 143,000 | 143,000 | 141,000 | 141,000 | 3 | 1,410 |
| 2011-07-14 | 140,800 | 140,800 | 140,800 | 140,800 | 1 | 1,408 |
| 2011-07-13 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 1,420 |
| 2011-07-11 | 143,000 | 143,000 | 141,000 | 141,000 | 3 | 1,410 |
| 2011-07-07 | 143,000 | 144,000 | 142,500 | 144,000 | 4 | 1,440 |
| 2011-07-06 | 144,000 | 144,000 | 143,000 | 143,000 | 2 | 1,430 |
| 2011-07-05 | 142,500 | 142,500 | 142,500 | 142,500 | 1 | 1,425 |
| 2011-07-04 | 143,000 | 145,000 | 142,500 | 145,000 | 4 | 1,450 |
| 2011-07-01 | 142,700 | 143,000 | 142,700 | 143,000 | 3 | 1,430 |
| 2011-06-30 | 144,500 | 144,500 | 143,000 | 143,000 | 2 | 1,430 |
| 2011-06-29 | 144,500 | 144,500 | 144,500 | 144,500 | 4 | 1,445 |
| 2011-06-28 | 140,000 | 142,000 | 140,000 | 142,000 | 5 | 1,420 |
| 2011-06-27 | 149,000 | 149,000 | 148,000 | 148,000 | 11 | 1,480 |
| 2011-06-24 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2011-06-23 | 148,800 | 150,000 | 148,800 | 150,000 | 11 | 1,500 |
| 2011-06-22 | 146,000 | 148,000 | 146,000 | 148,000 | 3 | 1,480 |
| 2011-06-20 | 146,000 | 146,000 | 145,000 | 146,000 | 8 | 1,460 |
| 2011-06-17 | 150,300 | 150,500 | 150,300 | 150,500 | 2 | 1,505 |
| 2011-06-15 | 150,000 | 151,000 | 150,000 | 151,000 | 5 | 1,510 |
| 2011-06-14 | 149,100 | 149,100 | 145,000 | 148,000 | 17 | 1,480 |
| 2011-06-09 | 148,000 | 148,000 | 145,000 | 145,000 | 14 | 1,450 |
| 2011-06-08 | 148,000 | 149,900 | 148,000 | 148,000 | 11 | 1,480 |
| 2011-06-07 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 1,450 |
| 2011-06-06 | 145,000 | 145,000 | 145,000 | 145,000 | 6 | 1,450 |
| 2011-06-03 | 150,000 | 150,000 | 148,000 | 148,000 | 8 | 1,480 |
| 2011-06-01 | 150,000 | 151,000 | 150,000 | 150,000 | 7 | 1,500 |
| 2011-05-31 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2011-05-30 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 1,500 |
| 2011-05-27 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 1,490 |
| 2011-05-24 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 1,460 |
| 2011-05-23 | 144,500 | 144,500 | 144,500 | 144,500 | 6 | 1,445 |
| 2011-05-20 | 144,500 | 145,500 | 144,500 | 144,500 | 13 | 1,445 |
| 2011-05-16 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 1,440 |
| 2011-05-13 | 146,000 | 146,000 | 145,000 | 145,000 | 2 | 1,450 |
| 2011-05-12 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2011-05-11 | 144,000 | 144,000 | 144,000 | 144,000 | 5 | 1,440 |
| 2011-05-09 | 145,000 | 145,100 | 144,500 | 144,500 | 17 | 1,445 |
| 2011-05-06 | 144,500 | 145,000 | 144,500 | 145,000 | 7 | 1,450 |
| 2011-05-02 | 146,000 | 146,000 | 145,500 | 145,500 | 2 | 1,455 |
| 2011-04-27 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 1,460 |
| 2011-04-26 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 1,460 |
| 2011-04-25 | 143,500 | 145,000 | 143,500 | 145,000 | 7 | 1,450 |
| 2011-04-22 | 143,500 | 143,500 | 143,500 | 143,500 | 1 | 1,435 |
| 2011-04-21 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 1,430 |
| 2011-04-20 | 143,500 | 149,000 | 143,500 | 149,000 | 8 | 1,490 |
| 2011-04-19 | 142,200 | 142,200 | 142,200 | 142,200 | 1 | 1,422 |
| 2011-04-18 | 143,500 | 143,500 | 143,500 | 143,500 | 3 | 1,435 |
| 2011-04-13 | 143,700 | 143,700 | 143,700 | 143,700 | 1 | 1,437 |
| 2011-04-12 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2011-04-08 | 142,800 | 142,800 | 142,800 | 142,800 | 1 | 1,428 |
| 2011-04-07 | 142,700 | 143,000 | 142,700 | 143,000 | 3 | 1,430 |
| 2011-04-06 | 143,000 | 143,000 | 142,500 | 142,500 | 3 | 1,425 |
| 2011-04-05 | 143,100 | 143,100 | 143,100 | 143,100 | 3 | 1,431 |
| 2011-04-04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2011-03-31 | 141,000 | 144,000 | 141,000 | 144,000 | 4 | 1,440 |
| 2011-03-30 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 1,410 |
| 2011-03-29 | 144,000 | 144,000 | 141,000 | 141,000 | 3 | 1,410 |
| 2011-03-28 | 140,500 | 142,000 | 140,500 | 141,500 | 78 | 1,415 |
| 2011-03-25 | 143,100 | 143,100 | 143,100 | 143,100 | 1 | 1,431 |
| 2011-03-23 | 141,000 | 148,000 | 141,000 | 148,000 | 10 | 1,480 |
| 2011-03-22 | 155,000 | 155,000 | 140,000 | 143,000 | 32 | 1,430 |
| 2011-03-18 | 140,000 | 142,000 | 140,000 | 142,000 | 5 | 1,420 |
| 2011-03-17 | 130,000 | 135,000 | 130,000 | 135,000 | 5 | 1,350 |
| 2011-03-16 | 127,000 | 133,000 | 127,000 | 133,000 | 29 | 1,330 |
| 2011-03-15 | 140,000 | 145,000 | 138,000 | 142,000 | 12 | 1,420 |
| 2011-03-14 | 135,000 | 140,000 | 135,000 | 140,000 | 7 | 1,400 |
| 2011-03-11 | 167,000 | 167,000 | 167,000 | 167,000 | 2 | 1,670 |
| 2011-03-09 | 167,800 | 167,800 | 167,800 | 167,800 | 2 | 1,678 |
| 2011-03-08 | 161,900 | 165,000 | 161,900 | 165,000 | 3 | 1,650 |
| 2011-03-04 | 160,100 | 160,100 | 160,100 | 160,100 | 1 | 1,601 |
| 2011-03-03 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 1,600 |
| 2011-03-02 | 156,000 | 160,000 | 156,000 | 160,000 | 3 | 1,600 |
| 2011-03-01 | 156,000 | 156,000 | 155,000 | 156,000 | 6 | 1,560 |
| 2011-02-25 | 157,000 | 157,000 | 156,000 | 156,000 | 6 | 1,560 |
| 2011-02-24 | 158,500 | 158,500 | 157,000 | 157,000 | 2 | 1,570 |
| 2011-02-23 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 1,570 |
| 2011-02-22 | 156,000 | 157,500 | 156,000 | 157,500 | 2 | 1,575 |
| 2011-02-21 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 1,560 |
| 2011-02-18 | 156,000 | 156,000 | 156,000 | 156,000 | 6 | 1,560 |
| 2011-02-17 | 156,000 | 156,000 | 156,000 | 156,000 | 5 | 1,560 |
| 2011-02-16 | 158,100 | 158,100 | 158,100 | 158,100 | 1 | 1,581 |
| 2011-02-15 | 157,500 | 158,000 | 157,500 | 158,000 | 4 | 1,580 |
| 2011-02-14 | 157,500 | 157,500 | 157,500 | 157,500 | 1 | 1,575 |
| 2011-02-10 | 158,100 | 158,100 | 158,100 | 158,100 | 1 | 1,581 |
| 2011-02-09 | 157,900 | 158,500 | 155,100 | 158,500 | 8 | 1,585 |
| 2011-02-08 | 157,800 | 157,900 | 157,800 | 157,900 | 4 | 1,579 |
| 2011-02-07 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 1,540 |
| 2011-02-04 | 157,900 | 157,900 | 157,900 | 157,900 | 1 | 1,579 |
| 2011-02-03 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 1,550 |
| 2011-02-02 | 155,000 | 156,000 | 155,000 | 156,000 | 5 | 1,560 |
| 2011-01-31 | 150,500 | 150,500 | 150,500 | 150,500 | 4 | 1,505 |
| 2011-01-28 | 153,500 | 153,500 | 153,500 | 153,500 | 1 | 1,535 |
| 2011-01-27 | 153,100 | 153,100 | 153,100 | 153,100 | 1 | 1,531 |
| 2011-01-26 | 154,500 | 154,500 | 154,500 | 154,500 | 2 | 1,545 |
| 2011-01-25 | 157,000 | 157,000 | 156,900 | 157,000 | 5 | 1,570 |
| 2011-01-20 | 157,000 | 157,000 | 156,800 | 156,800 | 8 | 1,568 |
| 2011-01-19 | 154,400 | 154,500 | 154,400 | 154,500 | 3 | 1,545 |
| 2011-01-17 | 157,000 | 158,000 | 157,000 | 157,000 | 3 | 1,570 |
| 2011-01-13 | 157,000 | 157,000 | 157,000 | 157,000 | 36 | 1,570 |
| 2011-01-12 | 157,000 | 157,000 | 157,000 | 157,000 | 2 | 1,570 |
| 2011-01-11 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 1,580 |
| 2011-01-07 | 152,500 | 158,000 | 152,500 | 158,000 | 4 | 1,580 |
| 2011-01-06 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 1,540 |
| 2011-01-05 | 155,500 | 155,500 | 155,500 | 155,500 | 10 | 1,555 |
| 2011-01-04 | 155,000 | 155,000 | 152,200 | 155,000 | 17 | 1,550 |
分割・併合履歴 ： [2013-12-26]1株→100株
