1382 (株)ホーブ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,083 | 1,099 | 1,083 | 1,099 | 300 | 1,099 |
| 2015-12-28 | 1,061 | 1,113 | 1,061 | 1,113 | 500 | 1,113 |
| 2015-12-25 | 1,085 | 1,085 | 1,055 | 1,055 | 900 | 1,055 |
| 2015-12-24 | 1,101 | 1,103 | 1,098 | 1,099 | 1,700 | 1,099 |
| 2015-12-22 | 1,103 | 1,103 | 1,100 | 1,100 | 900 | 1,100 |
| 2015-12-21 | 1,110 | 1,110 | 1,105 | 1,105 | 400 | 1,105 |
| 2015-12-18 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2015-12-17 | 1,144 | 1,144 | 1,143 | 1,143 | 1,100 | 1,143 |
| 2015-12-16 | 1,110 | 1,149 | 1,110 | 1,149 | 500 | 1,149 |
| 2015-12-15 | 1,140 | 1,150 | 1,131 | 1,131 | 300 | 1,131 |
| 2015-12-14 | 1,113 | 1,130 | 1,113 | 1,130 | 400 | 1,130 |
| 2015-12-11 | 1,124 | 1,124 | 1,111 | 1,113 | 2,600 | 1,113 |
| 2015-12-08 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 1,154 |
| 2015-12-04 | 1,118 | 1,145 | 1,118 | 1,145 | 1,700 | 1,145 |
| 2015-12-03 | 1,144 | 1,144 | 1,144 | 1,144 | 100 | 1,144 |
| 2015-12-02 | 1,130 | 1,135 | 1,130 | 1,133 | 600 | 1,133 |
| 2015-12-01 | 1,125 | 1,125 | 1,125 | 1,125 | 300 | 1,125 |
| 2015-11-30 | 1,138 | 1,138 | 1,126 | 1,126 | 800 | 1,126 |
| 2015-11-27 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
| 2015-11-25 | 1,160 | 1,160 | 1,128 | 1,128 | 800 | 1,128 |
| 2015-11-24 | 1,155 | 1,155 | 1,131 | 1,131 | 400 | 1,131 |
| 2015-11-20 | 1,147 | 1,160 | 1,147 | 1,160 | 300 | 1,160 |
| 2015-11-19 | 1,122 | 1,125 | 1,122 | 1,125 | 400 | 1,125 |
| 2015-11-18 | 1,120 | 1,164 | 1,120 | 1,147 | 900 | 1,147 |
| 2015-11-13 | 1,158 | 1,158 | 1,124 | 1,135 | 1,300 | 1,135 |
| 2015-11-12 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 1,131 |
| 2015-11-11 | 1,124 | 1,154 | 1,124 | 1,128 | 900 | 1,128 |
| 2015-11-10 | 1,127 | 1,127 | 1,127 | 1,127 | 100 | 1,127 |
| 2015-11-09 | 1,157 | 1,157 | 1,127 | 1,127 | 400 | 1,127 |
| 2015-11-06 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 1,166 |
| 2015-11-05 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 1,156 |
| 2015-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2015-10-29 | 1,185 | 1,185 | 1,155 | 1,155 | 400 | 1,155 |
| 2015-10-28 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 1,156 |
| 2015-10-26 | 1,199 | 1,199 | 1,170 | 1,170 | 500 | 1,170 |
| 2015-10-23 | 1,199 | 1,200 | 1,199 | 1,199 | 300 | 1,199 |
| 2015-10-13 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | 1,188 |
| 2015-10-08 | 1,180 | 1,193 | 1,167 | 1,167 | 600 | 1,167 |
| 2015-10-07 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 1,176 |
| 2015-10-06 | 1,180 | 1,180 | 1,169 | 1,169 | 600 | 1,169 |
| 2015-10-05 | 1,175 | 1,200 | 1,175 | 1,200 | 900 | 1,200 |
| 2015-10-02 | 1,150 | 1,175 | 1,150 | 1,175 | 700 | 1,175 |
| 2015-10-01 | 1,139 | 1,140 | 1,139 | 1,139 | 300 | 1,139 |
| 2015-09-29 | 1,135 | 1,138 | 1,129 | 1,129 | 800 | 1,129 |
| 2015-09-28 | 1,130 | 1,135 | 1,121 | 1,135 | 400 | 1,135 |
| 2015-09-25 | 1,130 | 1,130 | 1,122 | 1,122 | 200 | 1,122 |
| 2015-09-24 | 1,130 | 1,130 | 1,125 | 1,125 | 300 | 1,125 |
| 2015-09-18 | 1,162 | 1,162 | 1,162 | 1,162 | 400 | 1,162 |
| 2015-09-16 | 1,162 | 1,162 | 1,162 | 1,162 | 300 | 1,162 |
| 2015-09-15 | 1,120 | 1,120 | 1,113 | 1,113 | 400 | 1,113 |
| 2015-09-14 | 1,120 | 1,150 | 1,120 | 1,150 | 400 | 1,150 |
| 2015-09-11 | 1,121 | 1,121 | 1,121 | 1,121 | 300 | 1,121 |
| 2015-09-09 | 1,128 | 1,128 | 1,128 | 1,128 | 200 | 1,128 |
| 2015-09-08 | 1,138 | 1,188 | 1,138 | 1,188 | 900 | 1,188 |
| 2015-09-07 | 1,130 | 1,131 | 1,100 | 1,130 | 3,900 | 1,130 |
| 2015-09-04 | 1,220 | 1,220 | 1,170 | 1,173 | 900 | 1,173 |
| 2015-09-03 | 1,220 | 1,226 | 1,220 | 1,226 | 300 | 1,226 |
| 2015-09-02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2015-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2015-08-28 | 1,168 | 1,252 | 1,166 | 1,252 | 600 | 1,252 |
| 2015-08-25 | 1,140 | 1,155 | 1,140 | 1,155 | 700 | 1,155 |
| 2015-08-24 | 1,187 | 1,190 | 1,140 | 1,140 | 2,500 | 1,140 |
| 2015-08-21 | 1,194 | 1,198 | 1,191 | 1,191 | 500 | 1,191 |
| 2015-08-19 | 1,204 | 1,204 | 1,204 | 1,204 | 100 | 1,204 |
| 2015-08-18 | 1,218 | 1,218 | 1,208 | 1,208 | 300 | 1,208 |
| 2015-08-17 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2015-08-13 | 1,224 | 1,224 | 1,220 | 1,224 | 900 | 1,224 |
| 2015-08-12 | 1,190 | 1,201 | 1,190 | 1,201 | 400 | 1,201 |
| 2015-08-11 | 1,200 | 1,201 | 1,190 | 1,190 | 700 | 1,190 |
| 2015-08-10 | 1,220 | 1,220 | 1,192 | 1,192 | 1,100 | 1,192 |
| 2015-08-07 | 1,160 | 1,203 | 1,160 | 1,203 | 1,300 | 1,203 |
| 2015-08-06 | 1,205 | 1,205 | 1,158 | 1,158 | 8,600 | 1,158 |
| 2015-08-04 | 1,292 | 1,292 | 1,292 | 1,292 | 300 | 1,292 |
| 2015-08-03 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 1,292 |
| 2015-07-31 | 1,221 | 1,288 | 1,221 | 1,288 | 900 | 1,288 |
| 2015-07-29 | 1,260 | 1,260 | 1,250 | 1,250 | 200 | 1,250 |
| 2015-07-28 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2015-07-27 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2015-07-23 | 1,238 | 1,277 | 1,238 | 1,277 | 800 | 1,277 |
| 2015-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2015-07-21 | 1,233 | 1,251 | 1,233 | 1,251 | 200 | 1,251 |
| 2015-07-17 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2015-07-16 | 1,231 | 1,231 | 1,230 | 1,231 | 400 | 1,231 |
| 2015-07-15 | 1,230 | 1,231 | 1,200 | 1,219 | 1,100 | 1,219 |
| 2015-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2015-07-13 | 1,230 | 1,235 | 1,230 | 1,230 | 600 | 1,230 |
| 2015-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2015-07-09 | 1,202 | 1,215 | 1,200 | 1,215 | 800 | 1,215 |
| 2015-07-08 | 1,260 | 1,260 | 1,201 | 1,212 | 2,100 | 1,212 |
| 2015-07-03 | 1,264 | 1,264 | 1,264 | 1,264 | 300 | 1,264 |
| 2015-06-30 | 1,262 | 1,291 | 1,262 | 1,290 | 700 | 1,290 |
| 2015-06-29 | 1,270 | 1,270 | 1,258 | 1,260 | 400 | 1,260 |
| 2015-06-26 | 1,305 | 1,305 | 1,252 | 1,293 | 2,100 | 1,293 |
| 2015-06-25 | 1,305 | 1,350 | 1,305 | 1,350 | 1,600 | 1,350 |
| 2015-06-24 | 1,295 | 1,320 | 1,295 | 1,320 | 300 | 1,320 |
| 2015-06-23 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 1,294 |
| 2015-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2015-06-19 | 1,273 | 1,288 | 1,273 | 1,280 | 1,700 | 1,280 |
| 2015-06-18 | 1,298 | 1,300 | 1,285 | 1,300 | 1,100 | 1,300 |
| 2015-06-17 | 1,291 | 1,303 | 1,291 | 1,298 | 800 | 1,298 |
| 2015-06-16 | 1,280 | 1,320 | 1,280 | 1,320 | 1,400 | 1,320 |
| 2015-06-15 | 1,276 | 1,276 | 1,267 | 1,275 | 800 | 1,275 |
| 2015-06-12 | 1,295 | 1,295 | 1,285 | 1,285 | 400 | 1,285 |
| 2015-06-11 | 1,277 | 1,295 | 1,277 | 1,295 | 700 | 1,295 |
| 2015-06-10 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2015-06-09 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | 1,267 |
| 2015-06-08 | 1,278 | 1,300 | 1,260 | 1,272 | 1,600 | 1,272 |
| 2015-06-05 | 1,277 | 1,280 | 1,277 | 1,278 | 300 | 1,278 |
| 2015-06-04 | 1,280 | 1,280 | 1,262 | 1,262 | 600 | 1,262 |
| 2015-06-03 | 1,289 | 1,290 | 1,271 | 1,280 | 2,000 | 1,280 |
| 2015-06-02 | 1,300 | 1,300 | 1,292 | 1,292 | 400 | 1,292 |
| 2015-06-01 | 1,292 | 1,301 | 1,292 | 1,300 | 300 | 1,300 |
| 2015-05-29 | 1,305 | 1,310 | 1,292 | 1,292 | 300 | 1,292 |
| 2015-05-27 | 1,299 | 1,305 | 1,299 | 1,305 | 700 | 1,305 |
| 2015-05-26 | 1,310 | 1,320 | 1,275 | 1,290 | 1,600 | 1,290 |
| 2015-05-25 | 1,325 | 1,325 | 1,286 | 1,320 | 1,300 | 1,320 |
| 2015-05-22 | 1,330 | 1,330 | 1,327 | 1,327 | 300 | 1,327 |
| 2015-05-21 | 1,330 | 1,330 | 1,328 | 1,330 | 400 | 1,330 |
| 2015-05-20 | 1,325 | 1,325 | 1,321 | 1,325 | 900 | 1,325 |
| 2015-05-19 | 1,365 | 1,365 | 1,320 | 1,325 | 1,400 | 1,325 |
| 2015-05-14 | 1,355 | 1,355 | 1,350 | 1,350 | 600 | 1,350 |
| 2015-05-13 | 1,355 | 1,355 | 1,355 | 1,355 | 500 | 1,355 |
| 2015-05-11 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2015-05-08 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2015-05-07 | 1,340 | 1,370 | 1,340 | 1,370 | 800 | 1,370 |
| 2015-05-01 | 1,340 | 1,340 | 1,310 | 1,330 | 600 | 1,330 |
| 2015-04-30 | 1,385 | 1,385 | 1,370 | 1,370 | 600 | 1,370 |
| 2015-04-28 | 1,382 | 1,384 | 1,382 | 1,384 | 500 | 1,384 |
| 2015-04-27 | 1,367 | 1,384 | 1,367 | 1,384 | 600 | 1,384 |
| 2015-04-24 | 1,390 | 1,390 | 1,380 | 1,380 | 400 | 1,380 |
| 2015-04-21 | 1,374 | 1,396 | 1,374 | 1,388 | 500 | 1,388 |
| 2015-04-20 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1,417 |
| 2015-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2015-04-16 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 1,399 |
| 2015-04-15 | 1,400 | 1,400 | 1,358 | 1,358 | 900 | 1,358 |
| 2015-04-14 | 1,390 | 1,400 | 1,390 | 1,400 | 300 | 1,400 |
| 2015-04-13 | 1,400 | 1,400 | 1,385 | 1,385 | 2,800 | 1,385 |
| 2015-04-10 | 1,380 | 1,397 | 1,371 | 1,397 | 800 | 1,397 |
| 2015-04-09 | 1,399 | 1,399 | 1,397 | 1,397 | 200 | 1,397 |
| 2015-04-08 | 1,399 | 1,399 | 1,399 | 1,399 | 300 | 1,399 |
| 2015-04-07 | 1,397 | 1,397 | 1,380 | 1,380 | 400 | 1,380 |
| 2015-04-06 | 1,384 | 1,388 | 1,384 | 1,388 | 300 | 1,388 |
| 2015-04-02 | 1,350 | 1,360 | 1,350 | 1,360 | 600 | 1,360 |
| 2015-04-01 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2015-03-30 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2015-03-27 | 1,329 | 1,332 | 1,329 | 1,332 | 600 | 1,332 |
| 2015-03-26 | 1,340 | 1,340 | 1,329 | 1,329 | 1,300 | 1,329 |
| 2015-03-25 | 1,360 | 1,360 | 1,338 | 1,344 | 1,900 | 1,344 |
| 2015-03-24 | 1,408 | 1,408 | 1,366 | 1,366 | 800 | 1,366 |
| 2015-03-23 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2015-03-20 | 1,371 | 1,371 | 1,370 | 1,371 | 300 | 1,371 |
| 2015-03-19 | 1,352 | 1,352 | 1,350 | 1,350 | 500 | 1,350 |
| 2015-03-18 | 1,383 | 1,383 | 1,352 | 1,352 | 700 | 1,352 |
| 2015-03-17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2015-03-16 | 1,377 | 1,407 | 1,377 | 1,407 | 300 | 1,407 |
| 2015-03-13 | 1,385 | 1,385 | 1,377 | 1,377 | 200 | 1,377 |
| 2015-03-12 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 1,385 |
| 2015-03-11 | 1,423 | 1,423 | 1,363 | 1,375 | 1,500 | 1,375 |
| 2015-03-10 | 1,460 | 1,495 | 1,423 | 1,423 | 2,000 | 1,423 |
| 2015-03-09 | 1,400 | 1,430 | 1,371 | 1,430 | 800 | 1,430 |
| 2015-03-06 | 1,391 | 1,398 | 1,391 | 1,391 | 400 | 1,391 |
| 2015-03-05 | 1,360 | 1,382 | 1,355 | 1,355 | 900 | 1,355 |
| 2015-03-04 | 1,500 | 1,500 | 1,339 | 1,418 | 3,200 | 1,418 |
| 2015-03-03 | 1,328 | 1,328 | 1,320 | 1,320 | 400 | 1,320 |
| 2015-03-02 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2015-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2015-02-26 | 1,315 | 1,315 | 1,297 | 1,300 | 1,300 | 1,300 |
| 2015-02-25 | 1,390 | 1,426 | 1,315 | 1,315 | 4,700 | 1,315 |
| 2015-02-24 | 1,377 | 1,389 | 1,377 | 1,383 | 300 | 1,383 |
| 2015-02-23 | 1,360 | 1,360 | 1,335 | 1,350 | 500 | 1,350 |
| 2015-02-19 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2015-02-18 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2015-02-17 | 1,330 | 1,340 | 1,330 | 1,330 | 600 | 1,330 |
| 2015-02-16 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2015-02-13 | 1,370 | 1,370 | 1,350 | 1,350 | 600 | 1,350 |
| 2015-02-12 | 1,378 | 1,378 | 1,378 | 1,378 | 200 | 1,378 |
| 2015-02-10 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 1,378 |
| 2015-02-09 | 1,350 | 1,379 | 1,316 | 1,379 | 1,800 | 1,379 |
| 2015-02-06 | 1,385 | 1,389 | 1,353 | 1,359 | 3,300 | 1,359 |
| 2015-02-05 | 1,410 | 1,418 | 1,408 | 1,418 | 600 | 1,418 |
| 2015-02-04 | 1,401 | 1,401 | 1,400 | 1,400 | 200 | 1,400 |
| 2015-02-03 | 1,402 | 1,420 | 1,400 | 1,420 | 500 | 1,420 |
| 2015-02-02 | 1,442 | 1,450 | 1,414 | 1,414 | 900 | 1,414 |
| 2015-01-30 | 1,442 | 1,462 | 1,442 | 1,442 | 1,200 | 1,442 |
| 2015-01-29 | 1,430 | 1,430 | 1,430 | 1,430 | 400 | 1,430 |
| 2015-01-28 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 1,432 |
| 2015-01-27 | 1,443 | 1,443 | 1,413 | 1,413 | 200 | 1,413 |
| 2015-01-26 | 1,415 | 1,443 | 1,395 | 1,443 | 1,500 | 1,443 |
| 2015-01-22 | 1,387 | 1,417 | 1,387 | 1,416 | 400 | 1,416 |
| 2015-01-21 | 1,385 | 1,385 | 1,385 | 1,385 | 300 | 1,385 |
| 2015-01-20 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2015-01-19 | 1,397 | 1,430 | 1,397 | 1,430 | 900 | 1,430 |
| 2015-01-16 | 1,372 | 1,400 | 1,372 | 1,397 | 400 | 1,397 |
| 2015-01-15 | 1,380 | 1,400 | 1,370 | 1,372 | 600 | 1,372 |
| 2015-01-14 | 1,410 | 1,410 | 1,370 | 1,370 | 900 | 1,370 |
| 2015-01-13 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2015-01-09 | 1,457 | 1,457 | 1,435 | 1,435 | 500 | 1,435 |
| 2015-01-08 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2015-01-07 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2015-01-05 | 1,430 | 1,462 | 1,430 | 1,430 | 900 | 1,430 |
分割・併合履歴 ： [2013-12-26]1株→100株
