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

1382 (株)ホーブ の時系列データ [2016年度]

1382 (株)ホーブの時系列データ [2016年度]