1382 (株)ホーブ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 92,000 | 92,000 | 91,000 | 91,000 | 4 | 910 |
| 2012-12-27 | 92,000 | 92,000 | 92,000 | 92,000 | 13 | 920 |
| 2012-12-25 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2012-12-21 | 92,000 | 92,000 | 92,000 | 92,000 | 77 | 920 |
| 2012-12-20 | 92,000 | 92,000 | 92,000 | 92,000 | 5 | 920 |
| 2012-12-18 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 920 |
| 2012-12-14 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2012-12-12 | 94,900 | 94,900 | 94,900 | 94,900 | 1 | 949 |
| 2012-12-10 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2012-12-05 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2012-12-04 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 950 |
| 2012-11-28 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 950 |
| 2012-11-27 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 950 |
| 2012-11-26 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2012-11-22 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2012-11-21 | 93,000 | 94,000 | 93,000 | 94,000 | 2 | 940 |
| 2012-11-16 | 91,100 | 91,100 | 91,000 | 91,000 | 2 | 910 |
| 2012-11-14 | 91,100 | 91,200 | 91,100 | 91,200 | 2 | 912 |
| 2012-11-09 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2012-11-05 | 93,100 | 93,200 | 93,000 | 93,000 | 6 | 930 |
| 2012-11-02 | 93,100 | 93,100 | 93,100 | 93,100 | 2 | 931 |
| 2012-10-30 | 93,100 | 93,100 | 93,100 | 93,100 | 1 | 931 |
| 2012-10-29 | 93,100 | 93,100 | 93,100 | 93,100 | 1 | 931 |
| 2012-10-25 | 93,200 | 93,200 | 93,200 | 93,200 | 1 | 932 |
| 2012-10-24 | 93,100 | 93,100 | 93,100 | 93,100 | 1 | 931 |
| 2012-10-11 | 93,600 | 93,600 | 93,600 | 93,600 | 1 | 936 |
| 2012-10-10 | 93,600 | 93,600 | 93,600 | 93,600 | 1 | 936 |
| 2012-10-09 | 95,000 | 95,000 | 95,000 | 95,000 | 6 | 950 |
| 2012-10-04 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2012-10-01 | 94,900 | 94,900 | 94,900 | 94,900 | 1 | 949 |
| 2012-09-28 | 93,100 | 93,100 | 93,000 | 93,000 | 3 | 930 |
| 2012-09-27 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 935 |
| 2012-09-26 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 960 |
| 2012-09-25 | 93,000 | 96,000 | 93,000 | 96,000 | 4 | 960 |
| 2012-09-24 | 96,000 | 96,000 | 96,000 | 96,000 | 4 | 960 |
| 2012-09-20 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2012-09-19 | 96,900 | 97,000 | 96,900 | 97,000 | 3 | 970 |
| 2012-09-14 | 94,500 | 95,000 | 94,500 | 94,500 | 3 | 945 |
| 2012-09-10 | 97,500 | 97,500 | 97,500 | 97,500 | 1 | 975 |
| 2012-09-04 | 95,100 | 98,000 | 95,000 | 98,000 | 10 | 980 |
| 2012-08-31 | 96,700 | 96,700 | 96,000 | 96,000 | 7 | 960 |
| 2012-08-29 | 96,600 | 99,100 | 96,100 | 99,100 | 3 | 991 |
| 2012-08-27 | 96,100 | 96,100 | 96,100 | 96,100 | 1 | 961 |
| 2012-08-20 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2012-08-16 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2012-08-15 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2012-08-13 | 98,200 | 98,200 | 96,100 | 96,100 | 2 | 961 |
| 2012-07-20 | 102,700 | 102,700 | 102,700 | 102,700 | 2 | 1,027 |
| 2012-07-18 | 108,700 | 108,700 | 108,700 | 108,700 | 1 | 1,087 |
| 2012-07-11 | 105,900 | 105,900 | 105,900 | 105,900 | 1 | 1,059 |
| 2012-07-06 | 103,900 | 105,900 | 103,900 | 105,900 | 2 | 1,059 |
| 2012-07-05 | 103,900 | 103,900 | 103,900 | 103,900 | 1 | 1,039 |
| 2012-06-29 | 102,500 | 102,500 | 102,500 | 102,500 | 5 | 1,025 |
| 2012-06-28 | 102,000 | 102,100 | 102,000 | 102,100 | 2 | 1,021 |
| 2012-06-26 | 110,500 | 112,500 | 110,500 | 110,500 | 8 | 1,105 |
| 2012-06-25 | 117,000 | 117,000 | 117,000 | 117,000 | 6 | 1,170 |
| 2012-06-22 | 111,000 | 114,000 | 111,000 | 114,000 | 2 | 1,140 |
| 2012-06-21 | 112,000 | 117,000 | 112,000 | 117,000 | 4 | 1,170 |
| 2012-06-20 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2012-06-19 | 116,000 | 116,000 | 110,100 | 110,100 | 4 | 1,101 |
| 2012-06-12 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 1,100 |
| 2012-06-11 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2012-06-06 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2012-06-05 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2012-06-04 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 1,100 |
| 2012-06-01 | 104,500 | 104,500 | 104,500 | 104,500 | 1 | 1,045 |
| 2012-05-30 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2012-05-29 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2012-05-28 | 111,100 | 111,100 | 111,100 | 111,100 | 1 | 1,111 |
| 2012-05-22 | 119,700 | 119,700 | 117,000 | 117,000 | 2 | 1,170 |
| 2012-05-18 | 118,000 | 120,000 | 118,000 | 120,000 | 10 | 1,200 |
| 2012-05-17 | 114,900 | 117,000 | 114,900 | 117,000 | 8 | 1,170 |
| 2012-05-16 | 103,000 | 114,900 | 103,000 | 114,900 | 2 | 1,149 |
| 2012-05-10 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2012-05-07 | 105,300 | 105,300 | 105,000 | 105,000 | 2 | 1,050 |
| 2012-05-01 | 110,900 | 114,000 | 110,900 | 114,000 | 6 | 1,140 |
| 2012-04-27 | 106,100 | 106,100 | 106,100 | 106,100 | 3 | 1,061 |
| 2012-04-25 | 109,100 | 109,100 | 109,100 | 109,100 | 1 | 1,091 |
| 2012-04-23 | 111,100 | 115,000 | 110,000 | 111,500 | 11 | 1,115 |
| 2012-04-20 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 1,110 |
| 2012-04-19 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 1,080 |
| 2012-04-18 | 109,100 | 115,000 | 109,100 | 114,000 | 15 | 1,140 |
| 2012-04-17 | 105,900 | 109,000 | 105,900 | 109,000 | 3 | 1,090 |
| 2012-04-13 | 105,900 | 105,900 | 105,900 | 105,900 | 3 | 1,059 |
| 2012-04-12 | 103,500 | 103,500 | 102,100 | 102,100 | 2 | 1,021 |
| 2012-04-11 | 102,000 | 102,000 | 102,000 | 102,000 | 87 | 1,020 |
| 2012-04-10 | 102,000 | 102,000 | 102,000 | 102,000 | 22 | 1,020 |
| 2012-04-09 | 108,000 | 108,000 | 105,000 | 105,000 | 6 | 1,050 |
| 2012-04-04 | 108,000 | 108,000 | 108,000 | 108,000 | 3 | 1,080 |
| 2012-04-03 | 105,300 | 109,000 | 105,300 | 109,000 | 14 | 1,090 |
| 2012-03-30 | 116,900 | 116,900 | 116,900 | 116,900 | 5 | 1,169 |
| 2012-03-27 | 110,200 | 116,900 | 110,200 | 116,900 | 76 | 1,169 |
| 2012-03-26 | 110,200 | 110,200 | 110,200 | 110,200 | 1 | 1,102 |
| 2012-03-22 | 112,000 | 112,000 | 112,000 | 112,000 | 5 | 1,120 |
| 2012-03-19 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 1,170 |
| 2012-03-14 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 1,120 |
| 2012-03-12 | 118,000 | 118,000 | 118,000 | 118,000 | 3 | 1,180 |
| 2012-03-09 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 1,130 |
| 2012-03-07 | 112,400 | 112,400 | 112,400 | 112,400 | 2 | 1,124 |
| 2012-03-05 | 118,000 | 118,000 | 115,000 | 117,900 | 3 | 1,179 |
| 2012-03-02 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 1,180 |
| 2012-03-01 | 112,100 | 112,100 | 112,000 | 112,000 | 3 | 1,120 |
| 2012-02-29 | 112,700 | 112,700 | 112,700 | 112,700 | 1 | 1,127 |
| 2012-02-24 | 118,700 | 118,700 | 118,700 | 118,700 | 2 | 1,187 |
| 2012-02-22 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 1,170 |
| 2012-02-21 | 118,000 | 118,900 | 109,900 | 109,900 | 9 | 1,099 |
| 2012-02-20 | 114,400 | 115,000 | 110,000 | 110,000 | 10 | 1,100 |
| 2012-02-17 | 105,500 | 105,500 | 105,500 | 105,500 | 2 | 1,055 |
| 2012-02-16 | 115,000 | 117,000 | 105,500 | 105,500 | 11 | 1,055 |
| 2012-02-15 | 109,900 | 115,000 | 109,900 | 114,900 | 7 | 1,149 |
| 2012-02-14 | 107,900 | 107,900 | 107,900 | 107,900 | 1 | 1,079 |
| 2012-02-13 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2012-02-10 | 107,000 | 109,900 | 104,500 | 104,500 | 9 | 1,045 |
| 2012-02-09 | 100,000 | 109,900 | 100,000 | 109,900 | 7 | 1,099 |
| 2012-02-07 | 100,000 | 103,000 | 95,500 | 98,000 | 11 | 980 |
| 2012-02-06 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 1,000 |
| 2012-02-03 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 1,001 |
| 2012-02-02 | 100,900 | 100,900 | 100,900 | 100,900 | 1 | 1,009 |
| 2012-02-01 | 100,900 | 100,900 | 100,900 | 100,900 | 5 | 1,009 |
| 2012-01-31 | 100,900 | 100,900 | 100,900 | 100,900 | 1 | 1,009 |
| 2012-01-30 | 100,200 | 100,200 | 100,100 | 100,100 | 2 | 1,001 |
| 2012-01-26 | 101,900 | 102,400 | 101,000 | 101,000 | 5 | 1,010 |
| 2012-01-25 | 102,400 | 102,400 | 102,400 | 102,400 | 1 | 1,024 |
| 2012-01-24 | 100,800 | 100,800 | 100,000 | 100,000 | 13 | 1,000 |
| 2012-01-20 | 102,900 | 102,900 | 102,900 | 102,900 | 1 | 1,029 |
| 2012-01-19 | 103,400 | 103,400 | 101,000 | 102,800 | 6 | 1,028 |
| 2012-01-17 | 101,500 | 101,500 | 101,500 | 101,500 | 3 | 1,015 |
| 2012-01-16 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2012-01-13 | 108,000 | 108,000 | 104,000 | 104,000 | 8 | 1,040 |
| 2012-01-12 | 108,100 | 108,100 | 108,100 | 108,100 | 1 | 1,081 |
| 2012-01-11 | 109,900 | 109,900 | 109,000 | 109,000 | 5 | 1,090 |
| 2012-01-05 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 1,110 |
| 2012-01-04 | 111,000 | 112,000 | 111,000 | 112,000 | 2 | 1,120 |
分割・併合履歴 ： [2013-12-26]1株→100株
