1382 (株)ホーブ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,142 | 1,149 | 1,142 | 1,142 | 2,300 | 1,142 |
| 2016-12-29 | 1,148 | 1,156 | 1,145 | 1,145 | 1,700 | 1,145 |
| 2016-12-28 | 1,110 | 1,145 | 1,088 | 1,144 | 800 | 1,144 |
| 2016-12-27 | 1,082 | 1,100 | 1,082 | 1,099 | 1,100 | 1,099 |
| 2016-12-26 | 1,100 | 1,135 | 1,075 | 1,100 | 3,300 | 1,100 |
| 2016-12-22 | 1,108 | 1,108 | 1,084 | 1,100 | 900 | 1,100 |
| 2016-12-21 | 1,102 | 1,113 | 1,102 | 1,108 | 1,000 | 1,108 |
| 2016-12-20 | 1,090 | 1,111 | 1,090 | 1,100 | 2,100 | 1,100 |
| 2016-12-19 | 1,083 | 1,090 | 1,083 | 1,090 | 2,100 | 1,090 |
| 2016-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2016-12-15 | 1,080 | 1,080 | 1,074 | 1,075 | 600 | 1,075 |
| 2016-12-14 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2016-12-13 | 1,085 | 1,085 | 1,070 | 1,071 | 600 | 1,071 |
| 2016-12-12 | 1,061 | 1,080 | 1,061 | 1,080 | 500 | 1,080 |
| 2016-12-09 | 1,081 | 1,081 | 1,074 | 1,074 | 1,200 | 1,074 |
| 2016-12-08 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | 1,081 |
| 2016-12-07 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2016-12-06 | 1,085 | 1,090 | 1,066 | 1,068 | 800 | 1,068 |
| 2016-12-05 | 1,060 | 1,090 | 1,056 | 1,090 | 900 | 1,090 |
| 2016-12-02 | 1,080 | 1,080 | 1,060 | 1,060 | 500 | 1,060 |
| 2016-12-01 | 1,081 | 1,090 | 1,080 | 1,080 | 600 | 1,080 |
| 2016-11-30 | 1,070 | 1,092 | 1,070 | 1,090 | 1,300 | 1,090 |
| 2016-11-29 | 1,065 | 1,078 | 1,063 | 1,078 | 400 | 1,078 |
| 2016-11-28 | 1,055 | 1,095 | 1,050 | 1,095 | 900 | 1,095 |
| 2016-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2016-11-24 | 1,040 | 1,045 | 1,030 | 1,036 | 1,100 | 1,036 |
| 2016-11-22 | 1,028 | 1,036 | 1,028 | 1,036 | 900 | 1,036 |
| 2016-11-21 | 1,035 | 1,046 | 1,035 | 1,046 | 400 | 1,046 |
| 2016-11-18 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2016-11-17 | 1,050 | 1,050 | 1,035 | 1,035 | 800 | 1,035 |
| 2016-11-14 | 1,100 | 1,100 | 1,049 | 1,060 | 1,300 | 1,060 |
| 2016-11-11 | 1,032 | 1,032 | 1,012 | 1,012 | 200 | 1,012 |
| 2016-11-10 | 1,012 | 1,025 | 1,012 | 1,025 | 300 | 1,025 |
| 2016-11-09 | 1,003 | 1,003 | 995 | 998 | 900 | 998 |
| 2016-11-08 | 1,017 | 1,017 | 1,001 | 1,008 | 1,200 | 1,008 |
| 2016-11-07 | 1,012 | 1,042 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2016-11-04 | 1,050 | 1,050 | 1,040 | 1,040 | 400 | 1,040 |
| 2016-11-02 | 1,035 | 1,035 | 1,030 | 1,030 | 500 | 1,030 |
| 2016-11-01 | 1,045 | 1,050 | 1,045 | 1,045 | 600 | 1,045 |
| 2016-10-31 | 1,050 | 1,050 | 1,045 | 1,045 | 500 | 1,045 |
| 2016-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2016-10-25 | 1,040 | 1,055 | 1,030 | 1,055 | 800 | 1,055 |
| 2016-10-24 | 1,063 | 1,063 | 1,050 | 1,050 | 400 | 1,050 |
| 2016-10-21 | 1,065 | 1,066 | 1,063 | 1,063 | 1,700 | 1,063 |
| 2016-10-20 | 1,061 | 1,089 | 1,060 | 1,065 | 700 | 1,065 |
| 2016-10-19 | 1,041 | 1,071 | 1,041 | 1,057 | 900 | 1,057 |
| 2016-10-17 | 1,005 | 1,036 | 1,005 | 1,036 | 500 | 1,036 |
| 2016-10-13 | 1,030 | 1,040 | 1,030 | 1,040 | 400 | 1,040 |
| 2016-10-11 | 1,030 | 1,030 | 1,029 | 1,029 | 500 | 1,029 |
| 2016-10-06 | 1,041 | 1,041 | 1,015 | 1,030 | 700 | 1,030 |
| 2016-10-05 | 1,084 | 1,084 | 1,050 | 1,050 | 200 | 1,050 |
| 2016-10-04 | 1,085 | 1,085 | 1,085 | 1,085 | 200 | 1,085 |
| 2016-10-03 | 1,076 | 1,110 | 1,076 | 1,110 | 800 | 1,110 |
| 2016-09-30 | 1,060 | 1,076 | 1,060 | 1,076 | 300 | 1,076 |
| 2016-09-29 | 1,079 | 1,079 | 1,074 | 1,075 | 400 | 1,075 |
| 2016-09-28 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2016-09-27 | 1,099 | 1,099 | 1,059 | 1,065 | 1,100 | 1,065 |
| 2016-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2016-09-23 | 1,012 | 1,050 | 1,012 | 1,022 | 700 | 1,022 |
| 2016-09-21 | 999 | 1,010 | 999 | 1,010 | 1,700 | 1,010 |
| 2016-09-20 | 985 | 998 | 984 | 991 | 1,800 | 991 |
| 2016-09-16 | 960 | 970 | 960 | 970 | 1,100 | 970 |
| 2016-09-15 | 985 | 985 | 975 | 975 | 200 | 975 |
| 2016-09-14 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2016-09-13 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2016-09-12 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2016-09-09 | 980 | 980 | 972 | 975 | 800 | 975 |
| 2016-09-08 | 975 | 980 | 967 | 980 | 600 | 980 |
| 2016-09-07 | 978 | 985 | 971 | 971 | 700 | 971 |
| 2016-09-06 | 970 | 980 | 970 | 980 | 200 | 980 |
| 2016-09-05 | 987 | 987 | 985 | 985 | 200 | 985 |
| 2016-09-02 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2016-09-01 | 958 | 958 | 950 | 950 | 500 | 950 |
| 2016-08-31 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2016-08-30 | 945 | 958 | 945 | 958 | 900 | 958 |
| 2016-08-25 | 985 | 985 | 960 | 960 | 500 | 960 |
| 2016-08-24 | 990 | 990 | 980 | 980 | 900 | 980 |
| 2016-08-23 | 940 | 982 | 940 | 980 | 1,700 | 980 |
| 2016-08-22 | 931 | 931 | 931 | 931 | 300 | 931 |
| 2016-08-19 | 978 | 978 | 935 | 935 | 300 | 935 |
| 2016-08-16 | 950 | 950 | 933 | 933 | 500 | 933 |
| 2016-08-15 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2016-08-12 | 970 | 975 | 951 | 951 | 1,600 | 951 |
| 2016-08-10 | 921 | 932 | 921 | 932 | 500 | 932 |
| 2016-08-08 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2016-08-04 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2016-08-03 | 942 | 942 | 942 | 942 | 500 | 942 |
| 2016-08-02 | 963 | 970 | 961 | 961 | 1,100 | 961 |
| 2016-08-01 | 960 | 970 | 959 | 969 | 2,100 | 969 |
| 2016-07-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2016-07-28 | 918 | 918 | 918 | 918 | 500 | 918 |
| 2016-07-27 | 938 | 938 | 930 | 933 | 1,300 | 933 |
| 2016-07-26 | 939 | 939 | 931 | 931 | 300 | 931 |
| 2016-07-25 | 944 | 950 | 944 | 945 | 700 | 945 |
| 2016-07-22 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2016-07-21 | 920 | 920 | 917 | 917 | 300 | 917 |
| 2016-07-19 | 916 | 916 | 915 | 915 | 200 | 915 |
| 2016-07-14 | 931 | 955 | 912 | 920 | 2,100 | 920 |
| 2016-07-13 | 921 | 921 | 916 | 916 | 600 | 916 |
| 2016-07-12 | 922 | 922 | 918 | 918 | 600 | 918 |
| 2016-07-11 | 911 | 922 | 911 | 922 | 1,200 | 922 |
| 2016-07-08 | 938 | 938 | 911 | 911 | 1,000 | 911 |
| 2016-07-07 | 938 | 938 | 912 | 938 | 2,700 | 938 |
| 2016-07-06 | 917 | 925 | 911 | 911 | 1,500 | 911 |
| 2016-07-05 | 931 | 931 | 920 | 920 | 400 | 920 |
| 2016-07-04 | 949 | 949 | 913 | 918 | 1,200 | 918 |
| 2016-07-01 | 915 | 945 | 915 | 945 | 200 | 945 |
| 2016-06-30 | 905 | 906 | 905 | 906 | 400 | 906 |
| 2016-06-29 | 910 | 917 | 906 | 910 | 500 | 910 |
| 2016-06-28 | 910 | 916 | 910 | 916 | 500 | 916 |
| 2016-06-27 | 931 | 950 | 931 | 936 | 900 | 936 |
| 2016-06-24 | 956 | 956 | 931 | 931 | 2,600 | 931 |
| 2016-06-23 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2016-06-22 | 949 | 959 | 942 | 944 | 500 | 944 |
| 2016-06-21 | 941 | 941 | 941 | 941 | 400 | 941 |
| 2016-06-20 | 931 | 979 | 931 | 949 | 700 | 949 |
| 2016-06-17 | 935 | 935 | 935 | 935 | 900 | 935 |
| 2016-06-16 | 936 | 936 | 935 | 936 | 700 | 936 |
| 2016-06-15 | 968 | 968 | 941 | 942 | 300 | 942 |
| 2016-06-14 | 949 | 964 | 945 | 964 | 800 | 964 |
| 2016-06-13 | 965 | 965 | 949 | 949 | 500 | 949 |
| 2016-06-10 | 940 | 941 | 935 | 935 | 1,600 | 935 |
| 2016-06-08 | 985 | 985 | 940 | 946 | 3,700 | 946 |
| 2016-06-06 | 996 | 996 | 985 | 985 | 800 | 985 |
| 2016-06-03 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2016-06-02 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2016-06-01 | 1,030 | 1,040 | 999 | 999 | 1,000 | 999 |
| 2016-05-31 | 998 | 998 | 997 | 997 | 400 | 997 |
| 2016-05-30 | 1,010 | 1,019 | 1,000 | 1,000 | 400 | 1,000 |
| 2016-05-24 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2016-05-23 | 991 | 991 | 988 | 988 | 400 | 988 |
| 2016-05-20 | 1,035 | 1,035 | 991 | 991 | 400 | 991 |
| 2016-05-19 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2016-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2016-05-10 | 1,063 | 1,063 | 1,063 | 1,063 | 100 | 1,063 |
| 2016-05-09 | 985 | 1,011 | 981 | 1,011 | 500 | 1,011 |
| 2016-05-06 | 1,060 | 1,083 | 1,060 | 1,060 | 400 | 1,060 |
| 2016-05-02 | 1,059 | 1,060 | 1,059 | 1,060 | 200 | 1,060 |
| 2016-04-28 | 1,030 | 1,040 | 1,030 | 1,040 | 400 | 1,040 |
| 2016-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2016-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2016-04-21 | 1,013 | 1,034 | 1,013 | 1,034 | 200 | 1,034 |
| 2016-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2016-04-18 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2016-04-11 | 1,010 | 1,040 | 1,010 | 1,040 | 200 | 1,040 |
| 2016-04-04 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2016-04-01 | 1,020 | 1,020 | 989 | 989 | 500 | 989 |
| 2016-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2016-03-30 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2016-03-29 | 940 | 1,000 | 940 | 1,000 | 300 | 1,000 |
| 2016-03-28 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2016-03-25 | 934 | 934 | 934 | 934 | 100 | 934 |
| 2016-03-24 | 971 | 971 | 941 | 941 | 300 | 941 |
| 2016-03-23 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2016-03-22 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2016-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2016-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2016-03-16 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2016-03-15 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2016-03-14 | 925 | 995 | 925 | 995 | 400 | 995 |
| 2016-03-09 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2016-03-07 | 935 | 975 | 935 | 970 | 1,000 | 970 |
| 2016-03-03 | 915 | 933 | 915 | 933 | 300 | 933 |
| 2016-03-02 | 881 | 900 | 881 | 900 | 300 | 900 |
| 2016-03-01 | 888 | 888 | 866 | 874 | 1,700 | 874 |
| 2016-02-29 | 903 | 906 | 903 | 903 | 700 | 903 |
| 2016-02-26 | 903 | 903 | 903 | 903 | 600 | 903 |
| 2016-02-25 | 873 | 874 | 871 | 871 | 400 | 871 |
| 2016-02-24 | 863 | 863 | 863 | 863 | 900 | 863 |
| 2016-02-23 | 885 | 885 | 861 | 861 | 1,100 | 861 |
| 2016-02-22 | 880 | 880 | 870 | 870 | 1,100 | 870 |
| 2016-02-19 | 870 | 890 | 870 | 890 | 900 | 890 |
| 2016-02-18 | 860 | 870 | 860 | 867 | 900 | 867 |
| 2016-02-17 | 875 | 891 | 862 | 862 | 1,600 | 862 |
| 2016-02-16 | 901 | 930 | 845 | 845 | 8,000 | 845 |
| 2016-02-15 | 862 | 902 | 861 | 902 | 400 | 902 |
| 2016-02-12 | 990 | 990 | 860 | 875 | 26,900 | 875 |
| 2016-02-10 | 1,000 | 1,000 | 990 | 991 | 1,800 | 991 |
| 2016-02-09 | 1,040 | 1,040 | 1,010 | 1,036 | 1,000 | 1,036 |
| 2016-02-08 | 1,065 | 1,065 | 1,040 | 1,040 | 900 | 1,040 |
| 2016-02-05 | 1,085 | 1,085 | 1,075 | 1,075 | 200 | 1,075 |
| 2016-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2016-02-02 | 1,096 | 1,096 | 1,096 | 1,096 | 200 | 1,096 |
| 2016-02-01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2016-01-28 | 1,090 | 1,090 | 1,065 | 1,065 | 200 | 1,065 |
| 2016-01-27 | 1,071 | 1,071 | 1,060 | 1,060 | 200 | 1,060 |
| 2016-01-26 | 1,061 | 1,070 | 1,060 | 1,060 | 1,700 | 1,060 |
| 2016-01-22 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 1,061 |
| 2016-01-21 | 1,080 | 1,080 | 1,070 | 1,070 | 500 | 1,070 |
| 2016-01-20 | 1,086 | 1,086 | 1,086 | 1,086 | 100 | 1,086 |
| 2016-01-18 | 1,089 | 1,094 | 1,089 | 1,094 | 200 | 1,094 |
| 2016-01-15 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2016-01-14 | 1,100 | 1,100 | 1,097 | 1,097 | 300 | 1,097 |
| 2016-01-12 | 1,103 | 1,103 | 1,089 | 1,090 | 400 | 1,090 |
| 2016-01-08 | 1,120 | 1,139 | 1,120 | 1,139 | 500 | 1,139 |
| 2016-01-07 | 1,110 | 1,110 | 1,100 | 1,109 | 900 | 1,109 |
| 2016-01-06 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 1,083 |
| 2016-01-05 | 1,084 | 1,084 | 1,083 | 1,083 | 200 | 1,083 |
| 2016-01-04 | 1,110 | 1,110 | 1,080 | 1,093 | 300 | 1,093 |
分割・併合履歴 ： [2013-12-26]1株→100株
