1382 (株)ホーブ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2014-12-29 | 1,383 | 1,399 | 1,383 | 1,399 | 400 | 1,399 |
| 2014-12-26 | 1,342 | 1,389 | 1,320 | 1,352 | 2,600 | 1,352 |
| 2014-12-25 | 1,401 | 1,449 | 1,390 | 1,401 | 900 | 1,401 |
| 2014-12-24 | 1,430 | 1,430 | 1,350 | 1,401 | 3,800 | 1,401 |
| 2014-12-22 | 1,480 | 1,480 | 1,460 | 1,460 | 500 | 1,460 |
| 2014-12-19 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2014-12-18 | 1,510 | 1,510 | 1,510 | 1,510 | 600 | 1,510 |
| 2014-12-17 | 1,500 | 1,510 | 1,490 | 1,510 | 600 | 1,510 |
| 2014-12-16 | 1,550 | 1,550 | 1,530 | 1,530 | 800 | 1,530 |
| 2014-12-15 | 1,550 | 1,580 | 1,550 | 1,580 | 400 | 1,580 |
| 2014-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2014-12-11 | 1,600 | 1,600 | 1,560 | 1,560 | 500 | 1,560 |
| 2014-12-10 | 1,619 | 1,620 | 1,514 | 1,620 | 500 | 1,620 |
| 2014-12-09 | 1,550 | 1,620 | 1,550 | 1,619 | 500 | 1,619 |
| 2014-12-08 | 1,601 | 1,601 | 1,543 | 1,550 | 900 | 1,550 |
| 2014-12-05 | 1,611 | 1,630 | 1,611 | 1,630 | 400 | 1,630 |
| 2014-12-04 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2014-12-03 | 1,630 | 1,630 | 1,571 | 1,571 | 3,300 | 1,571 |
| 2014-12-02 | 1,575 | 1,603 | 1,543 | 1,603 | 1,200 | 1,603 |
| 2014-12-01 | 1,525 | 1,590 | 1,519 | 1,535 | 2,100 | 1,535 |
| 2014-11-28 | 1,541 | 1,590 | 1,503 | 1,565 | 1,100 | 1,565 |
| 2014-11-27 | 1,600 | 1,621 | 1,569 | 1,621 | 700 | 1,621 |
| 2014-11-26 | 1,572 | 1,572 | 1,531 | 1,571 | 400 | 1,571 |
| 2014-11-25 | 1,574 | 1,600 | 1,551 | 1,600 | 2,300 | 1,600 |
| 2014-11-21 | 1,540 | 1,598 | 1,512 | 1,574 | 2,100 | 1,574 |
| 2014-11-20 | 1,540 | 1,540 | 1,517 | 1,517 | 600 | 1,517 |
| 2014-11-19 | 1,598 | 1,598 | 1,526 | 1,531 | 2,300 | 1,531 |
| 2014-11-18 | 1,476 | 1,558 | 1,476 | 1,558 | 3,000 | 1,558 |
| 2014-11-17 | 1,500 | 1,520 | 1,470 | 1,476 | 2,800 | 1,476 |
| 2014-11-14 | 1,488 | 1,495 | 1,450 | 1,494 | 2,700 | 1,494 |
| 2014-11-13 | 1,466 | 1,490 | 1,466 | 1,490 | 1,200 | 1,490 |
| 2014-11-12 | 1,444 | 1,459 | 1,444 | 1,459 | 900 | 1,459 |
| 2014-11-11 | 1,424 | 1,427 | 1,414 | 1,414 | 1,200 | 1,414 |
| 2014-11-10 | 1,400 | 1,485 | 1,391 | 1,424 | 2,500 | 1,424 |
| 2014-11-07 | 1,396 | 1,396 | 1,396 | 1,396 | 400 | 1,396 |
| 2014-11-06 | 1,415 | 1,415 | 1,380 | 1,389 | 3,100 | 1,389 |
| 2014-11-05 | 1,430 | 1,436 | 1,420 | 1,420 | 800 | 1,420 |
| 2014-11-04 | 1,412 | 1,438 | 1,408 | 1,416 | 1,100 | 1,416 |
| 2014-10-31 | 1,395 | 1,433 | 1,395 | 1,433 | 400 | 1,433 |
| 2014-10-30 | 1,450 | 1,480 | 1,421 | 1,421 | 1,300 | 1,421 |
| 2014-10-29 | 1,454 | 1,454 | 1,454 | 1,454 | 400 | 1,454 |
| 2014-10-28 | 1,440 | 1,494 | 1,403 | 1,494 | 600 | 1,494 |
| 2014-10-27 | 1,450 | 1,469 | 1,420 | 1,469 | 800 | 1,469 |
| 2014-10-24 | 1,415 | 1,440 | 1,410 | 1,439 | 1,000 | 1,439 |
| 2014-10-23 | 1,381 | 1,430 | 1,381 | 1,415 | 1,100 | 1,415 |
| 2014-10-22 | 1,371 | 1,400 | 1,371 | 1,375 | 500 | 1,375 |
| 2014-10-21 | 1,400 | 1,400 | 1,360 | 1,362 | 800 | 1,362 |
| 2014-10-20 | 1,401 | 1,401 | 1,400 | 1,400 | 400 | 1,400 |
| 2014-10-17 | 1,449 | 1,534 | 1,350 | 1,350 | 4,400 | 1,350 |
| 2014-10-16 | 1,376 | 1,394 | 1,344 | 1,394 | 1,300 | 1,394 |
| 2014-10-15 | 1,346 | 1,368 | 1,343 | 1,351 | 2,800 | 1,351 |
| 2014-10-14 | 1,409 | 1,435 | 1,341 | 1,393 | 9,800 | 1,393 |
| 2014-10-10 | 1,550 | 1,550 | 1,473 | 1,541 | 4,000 | 1,541 |
| 2014-10-08 | 1,620 | 1,700 | 1,540 | 1,700 | 3,800 | 1,700 |
| 2014-10-07 | 1,565 | 1,635 | 1,550 | 1,620 | 2,400 | 1,620 |
| 2014-10-06 | 1,586 | 1,587 | 1,527 | 1,535 | 5,800 | 1,535 |
| 2014-10-03 | 1,725 | 1,745 | 1,551 | 1,586 | 13,300 | 1,586 |
| 2014-10-02 | 1,900 | 2,180 | 1,608 | 1,645 | 78,900 | 1,645 |
| 2014-10-01 | 1,510 | 1,780 | 1,510 | 1,780 | 5,900 | 1,780 |
| 2014-09-30 | 1,501 | 1,507 | 1,480 | 1,480 | 400 | 1,480 |
| 2014-09-29 | 1,548 | 1,548 | 1,480 | 1,480 | 1,700 | 1,480 |
| 2014-09-26 | 1,508 | 1,548 | 1,508 | 1,548 | 200 | 1,548 |
| 2014-09-25 | 1,540 | 1,548 | 1,540 | 1,548 | 300 | 1,548 |
| 2014-09-24 | 1,511 | 1,551 | 1,511 | 1,551 | 1,000 | 1,551 |
| 2014-09-22 | 1,580 | 1,620 | 1,580 | 1,619 | 300 | 1,619 |
| 2014-09-19 | 1,600 | 1,610 | 1,600 | 1,600 | 700 | 1,600 |
| 2014-09-18 | 1,620 | 1,620 | 1,610 | 1,610 | 800 | 1,610 |
| 2014-09-16 | 1,699 | 1,700 | 1,655 | 1,655 | 700 | 1,655 |
| 2014-09-12 | 1,620 | 1,622 | 1,620 | 1,620 | 700 | 1,620 |
| 2014-09-11 | 1,670 | 1,670 | 1,621 | 1,621 | 700 | 1,621 |
| 2014-09-10 | 1,747 | 1,747 | 1,740 | 1,740 | 500 | 1,740 |
| 2014-09-09 | 1,720 | 1,750 | 1,650 | 1,749 | 2,000 | 1,749 |
| 2014-09-08 | 1,586 | 1,693 | 1,586 | 1,693 | 1,600 | 1,693 |
| 2014-09-05 | 1,621 | 1,788 | 1,600 | 1,666 | 3,200 | 1,666 |
| 2014-09-04 | 1,566 | 1,620 | 1,565 | 1,620 | 1,400 | 1,620 |
| 2014-09-03 | 1,620 | 1,620 | 1,565 | 1,565 | 600 | 1,565 |
| 2014-09-02 | 1,599 | 1,798 | 1,590 | 1,612 | 4,800 | 1,612 |
| 2014-09-01 | 1,540 | 1,585 | 1,501 | 1,585 | 1,800 | 1,585 |
| 2014-08-29 | 1,401 | 1,540 | 1,401 | 1,540 | 1,800 | 1,540 |
| 2014-08-28 | 1,495 | 1,550 | 1,400 | 1,400 | 2,400 | 1,400 |
| 2014-08-27 | 1,450 | 1,490 | 1,450 | 1,480 | 700 | 1,480 |
| 2014-08-26 | 1,485 | 1,485 | 1,420 | 1,420 | 500 | 1,420 |
| 2014-08-25 | 1,450 | 1,450 | 1,420 | 1,425 | 900 | 1,425 |
| 2014-08-22 | 1,366 | 1,475 | 1,310 | 1,450 | 4,300 | 1,450 |
| 2014-08-21 | 1,400 | 1,420 | 1,400 | 1,420 | 1,300 | 1,420 |
| 2014-08-20 | 1,419 | 1,420 | 1,419 | 1,420 | 200 | 1,420 |
| 2014-08-19 | 1,400 | 1,420 | 1,400 | 1,420 | 400 | 1,420 |
| 2014-08-18 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2014-08-15 | 1,360 | 1,410 | 1,360 | 1,405 | 2,200 | 1,405 |
| 2014-08-14 | 1,360 | 1,360 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2014-08-13 | 1,379 | 1,409 | 1,379 | 1,400 | 300 | 1,400 |
| 2014-08-12 | 1,321 | 1,330 | 1,321 | 1,330 | 300 | 1,330 |
| 2014-08-11 | 1,310 | 1,340 | 1,310 | 1,320 | 2,200 | 1,320 |
| 2014-08-08 | 1,400 | 1,430 | 1,400 | 1,430 | 500 | 1,430 |
| 2014-08-07 | 1,420 | 1,430 | 1,420 | 1,430 | 300 | 1,430 |
| 2014-08-06 | 1,400 | 1,429 | 1,400 | 1,429 | 400 | 1,429 |
| 2014-08-05 | 1,392 | 1,427 | 1,392 | 1,427 | 500 | 1,427 |
| 2014-08-04 | 1,375 | 1,450 | 1,345 | 1,378 | 5,700 | 1,378 |
| 2014-08-01 | 1,329 | 1,329 | 1,329 | 1,329 | 200 | 1,329 |
| 2014-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2014-07-30 | 1,321 | 1,325 | 1,321 | 1,322 | 600 | 1,322 |
| 2014-07-29 | 1,300 | 1,321 | 1,300 | 1,321 | 1,000 | 1,321 |
| 2014-07-28 | 1,318 | 1,318 | 1,260 | 1,295 | 800 | 1,295 |
| 2014-07-25 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 1,318 |
| 2014-07-24 | 1,300 | 1,320 | 1,300 | 1,320 | 2,600 | 1,320 |
| 2014-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2014-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2014-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2014-07-17 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
| 2014-07-16 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 | 1,318 |
| 2014-07-15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2014-07-14 | 1,260 | 1,300 | 1,259 | 1,259 | 1,600 | 1,259 |
| 2014-07-10 | 1,236 | 1,277 | 1,236 | 1,237 | 1,100 | 1,237 |
| 2014-07-09 | 1,237 | 1,250 | 1,235 | 1,236 | 400 | 1,236 |
| 2014-07-08 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2014-07-07 | 1,234 | 1,234 | 1,220 | 1,220 | 1,900 | 1,220 |
| 2014-07-04 | 1,290 | 1,290 | 1,289 | 1,289 | 400 | 1,289 |
| 2014-07-03 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2014-07-02 | 1,255 | 1,255 | 1,255 | 1,255 | 200 | 1,255 |
| 2014-07-01 | 1,240 | 1,270 | 1,240 | 1,240 | 1,800 | 1,240 |
| 2014-06-30 | 1,191 | 1,191 | 1,181 | 1,181 | 400 | 1,181 |
| 2014-06-27 | 1,216 | 1,220 | 1,215 | 1,215 | 300 | 1,215 |
| 2014-06-26 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2014-06-25 | 1,280 | 1,280 | 1,230 | 1,230 | 1,400 | 1,230 |
| 2014-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2014-06-23 | 1,289 | 1,289 | 1,250 | 1,250 | 1,900 | 1,250 |
| 2014-06-20 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 1,289 |
| 2014-06-19 | 1,260 | 1,275 | 1,260 | 1,270 | 2,300 | 1,270 |
| 2014-06-18 | 1,330 | 1,330 | 1,299 | 1,320 | 700 | 1,320 |
| 2014-06-17 | 1,300 | 1,330 | 1,300 | 1,330 | 900 | 1,330 |
| 2014-06-16 | 1,244 | 1,300 | 1,244 | 1,300 | 1,600 | 1,300 |
| 2014-06-13 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2014-06-12 | 1,296 | 1,296 | 1,296 | 1,296 | 200 | 1,296 |
| 2014-06-11 | 1,348 | 1,348 | 1,300 | 1,300 | 300 | 1,300 |
| 2014-06-10 | 1,316 | 1,348 | 1,315 | 1,348 | 1,500 | 1,348 |
| 2014-06-09 | 1,289 | 1,340 | 1,289 | 1,339 | 900 | 1,339 |
| 2014-06-06 | 1,290 | 1,290 | 1,260 | 1,260 | 200 | 1,260 |
| 2014-06-03 | 1,295 | 1,348 | 1,295 | 1,348 | 1,600 | 1,348 |
| 2014-06-02 | 1,325 | 1,330 | 1,325 | 1,330 | 3,400 | 1,330 |
| 2014-05-30 | 1,249 | 1,303 | 1,243 | 1,275 | 900 | 1,275 |
| 2014-05-29 | 1,217 | 1,300 | 1,217 | 1,249 | 1,700 | 1,249 |
| 2014-05-27 | 1,210 | 1,210 | 1,180 | 1,185 | 500 | 1,185 |
| 2014-05-26 | 1,196 | 1,196 | 1,180 | 1,180 | 600 | 1,180 |
| 2014-05-23 | 1,160 | 1,210 | 1,160 | 1,210 | 1,100 | 1,210 |
| 2014-05-21 | 1,141 | 1,141 | 1,131 | 1,131 | 200 | 1,131 |
| 2014-05-20 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2014-05-19 | 1,136 | 1,145 | 1,136 | 1,143 | 700 | 1,143 |
| 2014-05-16 | 1,160 | 1,160 | 1,103 | 1,141 | 1,300 | 1,141 |
| 2014-05-15 | 1,200 | 1,200 | 1,160 | 1,160 | 500 | 1,160 |
| 2014-05-14 | 1,200 | 1,200 | 1,161 | 1,195 | 800 | 1,195 |
| 2014-05-13 | 1,200 | 1,235 | 1,180 | 1,200 | 600 | 1,200 |
| 2014-05-12 | 1,220 | 1,220 | 1,199 | 1,200 | 1,300 | 1,200 |
| 2014-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2014-05-08 | 1,280 | 1,310 | 1,202 | 1,202 | 2,500 | 1,202 |
| 2014-05-07 | 1,200 | 1,229 | 1,146 | 1,229 | 1,700 | 1,229 |
| 2014-05-02 | 1,230 | 1,310 | 1,230 | 1,270 | 2,300 | 1,270 |
| 2014-05-01 | 1,255 | 1,259 | 1,171 | 1,259 | 700 | 1,259 |
| 2014-04-30 | 1,250 | 1,250 | 1,170 | 1,190 | 1,000 | 1,190 |
| 2014-04-28 | 1,250 | 1,250 | 1,191 | 1,191 | 700 | 1,191 |
| 2014-04-25 | 1,229 | 1,271 | 1,229 | 1,250 | 1,100 | 1,250 |
| 2014-04-24 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2014-04-22 | 1,203 | 1,203 | 1,180 | 1,200 | 400 | 1,200 |
| 2014-04-21 | 1,289 | 1,289 | 1,206 | 1,216 | 900 | 1,216 |
| 2014-04-15 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2014-04-10 | 1,183 | 1,183 | 1,183 | 1,183 | 200 | 1,183 |
| 2014-04-08 | 1,238 | 1,310 | 1,238 | 1,310 | 600 | 1,310 |
| 2014-04-07 | 1,281 | 1,300 | 1,281 | 1,300 | 400 | 1,300 |
| 2014-04-04 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2014-04-03 | 1,240 | 1,310 | 1,179 | 1,179 | 2,400 | 1,179 |
| 2014-04-02 | 1,238 | 1,238 | 1,132 | 1,132 | 400 | 1,132 |
| 2014-04-01 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 1,233 |
| 2014-03-31 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 1,234 |
| 2014-03-28 | 1,174 | 1,234 | 1,174 | 1,234 | 200 | 1,234 |
| 2014-03-27 | 1,114 | 1,280 | 1,114 | 1,114 | 1,300 | 1,114 |
| 2014-03-26 | 1,215 | 1,215 | 1,126 | 1,126 | 200 | 1,126 |
| 2014-03-19 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2014-03-18 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2014-03-12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2014-03-10 | 1,255 | 1,280 | 1,255 | 1,280 | 500 | 1,280 |
| 2014-03-07 | 1,215 | 1,215 | 1,215 | 1,215 | 700 | 1,215 |
| 2014-03-06 | 1,215 | 1,215 | 1,185 | 1,185 | 200 | 1,185 |
| 2014-03-05 | 1,275 | 1,275 | 1,215 | 1,215 | 400 | 1,215 |
| 2014-03-04 | 1,270 | 1,270 | 1,200 | 1,260 | 500 | 1,260 |
| 2014-03-03 | 1,220 | 1,260 | 1,220 | 1,255 | 1,500 | 1,255 |
| 2014-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2014-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2014-02-21 | 1,200 | 1,247 | 1,200 | 1,247 | 200 | 1,247 |
| 2014-02-19 | 1,250 | 1,250 | 1,220 | 1,220 | 200 | 1,220 |
| 2014-02-18 | 1,240 | 1,250 | 1,240 | 1,245 | 1,000 | 1,245 |
| 2014-02-17 | 1,167 | 1,196 | 1,167 | 1,196 | 500 | 1,196 |
| 2014-02-14 | 1,200 | 1,200 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2014-02-13 | 1,220 | 1,220 | 1,200 | 1,200 | 300 | 1,200 |
| 2014-02-12 | 1,178 | 1,190 | 1,115 | 1,190 | 2,700 | 1,190 |
| 2014-02-10 | 1,088 | 1,088 | 1,088 | 1,088 | 200 | 1,088 |
| 2014-02-07 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2014-02-06 | 1,042 | 1,102 | 1,042 | 1,077 | 1,000 | 1,077 |
| 2014-02-05 | 1,039 | 1,040 | 1,012 | 1,012 | 500 | 1,012 |
| 2014-02-04 | 1,099 | 1,099 | 1,011 | 1,011 | 600 | 1,011 |
| 2014-02-03 | 1,130 | 1,130 | 1,100 | 1,130 | 400 | 1,130 |
| 2014-01-31 | 1,141 | 1,141 | 1,125 | 1,125 | 900 | 1,125 |
| 2014-01-30 | 1,147 | 1,147 | 1,147 | 1,147 | 400 | 1,147 |
| 2014-01-29 | 1,140 | 1,177 | 1,140 | 1,177 | 500 | 1,177 |
| 2014-01-28 | 1,140 | 1,170 | 1,113 | 1,170 | 10,100 | 1,170 |
| 2014-01-27 | 1,260 | 1,260 | 1,202 | 1,230 | 800 | 1,230 |
| 2014-01-24 | 1,259 | 1,319 | 1,259 | 1,318 | 1,400 | 1,318 |
| 2014-01-23 | 1,303 | 1,304 | 1,259 | 1,259 | 1,500 | 1,259 |
| 2014-01-22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2014-01-20 | 1,300 | 1,370 | 1,299 | 1,370 | 2,300 | 1,370 |
| 2014-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2014-01-16 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2014-01-15 | 1,300 | 1,340 | 1,255 | 1,340 | 400 | 1,340 |
| 2014-01-14 | 1,337 | 1,337 | 1,252 | 1,300 | 1,800 | 1,300 |
| 2014-01-10 | 1,340 | 1,340 | 1,320 | 1,320 | 200 | 1,320 |
| 2014-01-09 | 1,321 | 1,340 | 1,320 | 1,340 | 700 | 1,340 |
| 2014-01-08 | 1,220 | 1,400 | 1,201 | 1,380 | 9,300 | 1,380 |
| 2014-01-07 | 1,200 | 1,280 | 1,200 | 1,250 | 4,900 | 1,250 |
| 2014-01-06 | 1,250 | 1,250 | 1,180 | 1,180 | 1,100 | 1,180 |
分割・併合履歴 ： [2013-12-26]1株→100株
