1382 (株)ホーブ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29966966955955800955
2017-12-289539629479551,500955
2017-12-279409799409761,600976
2017-12-269549649409402,200940
2017-12-259589589539533,200953
2017-12-229769909729721,400972
2017-12-21982990980980800980
2017-12-20995995995995300995
2017-12-199799809799801,300980
2017-12-18982982980980900980
2017-12-14998998983983300983
2017-12-139819879819871,200987
2017-12-119909989909981,000998
2017-12-08986986986986100986
2017-12-06988988987987400987
2017-12-05988988988988100988
2017-12-04988988988988200988
2017-12-01987987986987600987
2017-11-30988994988994500994
2017-11-29988988988988200988
2017-11-28987987987987100987
2017-11-27990990988988200988
2017-11-24988988988988300988
2017-11-22999999988988200988
2017-11-21987990987990200990
2017-11-201,0001,000986986500986
2017-11-169851,0009851,0008001,000
2017-11-15991991991991100991
2017-11-13999999999999900999
2017-11-10989989988988800988
2017-11-099989999909901,900990
2017-11-08995997995997200997
2017-11-07999999991991300991
2017-11-06997997997997100997
2017-11-021,0011,001990990200990
2017-11-01995995993993400993
2017-10-319991,0009991,0004001,000
2017-10-30993993993993200993
2017-10-27990990990990200990
2017-10-26992992987987600987
2017-10-259991,000992992400992
2017-10-24996999996999500999
2017-10-23988988988988500988
2017-10-20989990988988900988
2017-10-19990990989989500989
2017-10-189909919909901,200990
2017-10-17995995991991700991
2017-10-16991991991991200991
2017-10-12993993991991500991
2017-10-10998998998998100998
2017-10-069941,0089909901,000990
2017-10-05994994994994500994
2017-10-041,0031,0101,0011,0107001,010
2017-10-021,0001,0001,0001,0001001,000
2017-09-299981,0009981,0005001,000
2017-09-27990990990990100990
2017-09-22986990986990400990
2017-09-21990991990991800991
2017-09-20999999993993400993
2017-09-199921,0039921,0035001,003
2017-09-15991991991991400991
2017-09-14989990989990600990
2017-09-13990990990990300990
2017-09-129901,0039901,0037001,003
2017-09-11990990990990100990
2017-09-06990990990990900990
2017-09-05991991990990300990
2017-09-041,0021,0021,0021,0021001,002
2017-08-311,0021,0021,0021,0022001,002
2017-08-309901,0019901,0016001,001
2017-08-29997997997997100997
2017-08-241,0141,014991991600991
2017-08-23988990988990200990
2017-08-22995995995995100995
2017-08-21995996995995600995
2017-08-18990990990990200990
2017-08-171,0001,0009909981,400998
2017-08-141,0001,0241,0001,0242001,024
2017-08-101,0001,0011,0001,0016001,001
2017-08-091,0051,0051,0021,0023001,002
2017-08-08997997997997200997
2017-08-049911,014991991300991
2017-08-031,0101,0149931,0141,2001,014
2017-08-021,0101,0101,0101,0101001,010
2017-08-011,0191,0201,0051,0207001,020
2017-07-311,0191,0191,0191,0191001,019
2017-07-271,0061,0071,0061,0072001,007
2017-07-261,0071,0071,0071,0072001,007
2017-07-251,0171,0201,0171,0201,4001,020
2017-07-211,0151,0151,0151,0154001,015
2017-07-191,0101,0151,0101,0153001,015
2017-07-181,0101,0101,0101,0101001,010
2017-07-141,0051,0051,0051,0056001,005
2017-07-13996996994994300994
2017-07-121,0031,003995996400996
2017-07-111,0041,004991991300991
2017-07-061,0031,0031,0031,0032001,003
2017-07-051,0031,0031,0031,0033001,003
2017-07-049919919889881,200988
2017-07-039991,0049991,0043001,004
2017-06-30998998993993300993
2017-06-29998998998998400998
2017-06-28998998998998600998
2017-06-271,0001,000999999200999
2017-06-269891,0009881,0001,5001,000
2017-06-23989989988988800988
2017-06-22990990990990100990
2017-06-201,0001,0001,0001,0005001,000
2017-06-199919919919911,200991
2017-06-16990991990991300991
2017-06-15990990990990200990
2017-06-141,0011,001990990400990
2017-06-129901,000990990400990
2017-06-091,0001,0001,0001,0001001,000
2017-06-07993993993993200993
2017-06-06997997997997100997
2017-06-05990990990990400990
2017-06-029909919749773,900977
2017-06-019929929889881,600988
2017-05-25995995995995400995
2017-05-241,0101,010991991400991
2017-05-229911,0109911,0103001,010
2017-05-191,0001,0001,0001,0005001,000
2017-05-189991,0009991,0006001,000
2017-05-171,0001,0001,0001,0001001,000
2017-05-151,0011,0011,0011,0012001,001
2017-05-121,0011,0011,0011,0011001,001
2017-05-111,0001,0201,0001,0202,9001,020
2017-05-101,0001,0021,0001,0024001,002
2017-05-089901,0009901,0009001,000
2017-05-029851,0009851,0003001,000
2017-05-01998998983983300983
2017-04-26992996990990600990
2017-04-25988989988989700989
2017-04-24978993978986800986
2017-04-20964978964978200978
2017-04-199589689589681,300968
2017-04-17980981980981200981
2017-04-149879879809801,800980
2017-04-13985985983983900983
2017-04-129909909869861,300986
2017-04-111,0051,0051,0031,0035001,003
2017-04-10991991991991400991
2017-04-061,0031,0039919911,200991
2017-04-051,0231,0231,0201,0202001,020
2017-04-041,0091,0099959951,500995
2017-04-03998999998998600998
2017-03-311,0201,0201,0201,0206001,020
2017-03-301,0021,0209931,0207001,020
2017-03-279921,0059921,0053001,005
2017-03-24992995992992700992
2017-03-231,0031,0049929921,500992
2017-03-221,0031,0051,0031,0055001,005
2017-03-211,0091,0091,0031,0031,1001,003
2017-03-171,0211,0231,0211,0236001,023
2017-03-161,0211,0381,0211,0381,1001,038
2017-03-151,0391,0391,0221,0221,5001,022
2017-03-141,0201,0391,0121,0399001,039
2017-03-131,0431,0431,0311,0398001,039
2017-03-101,0151,0151,0151,0152001,015
2017-03-091,0101,0101,0101,0102001,010
2017-03-081,0101,0101,0101,0101001,010
2017-03-071,0021,0101,0021,0104001,010
2017-03-061,0001,0021,0001,0026001,002
2017-03-031,0001,000998998500998
2017-03-021,0061,0061,0001,0001,5001,000
2017-03-011,0071,0071,0071,0075001,007
2017-02-281,0151,0151,0151,0151001,015
2017-02-271,0101,0251,0001,0251,2001,025
2017-02-241,0341,0351,0101,0102,4001,010
2017-02-231,0181,0341,0161,0341,9001,034
2017-02-221,0311,0311,0301,0301,0001,030
2017-02-211,0091,0151,0091,0154001,015
2017-02-201,0011,0011,0001,0005001,000
2017-02-171,0011,0011,0001,0017001,001
2017-02-161,0331,0331,0061,0155001,015
2017-02-151,0301,0381,0101,0102,3001,010
2017-02-141,0201,0301,0201,0281,1001,028
2017-02-131,0111,0111,0051,0107001,010
2017-02-101,0041,0099911,0091,8001,009
2017-02-091,0201,02097199510,100995
2017-02-081,0601,0601,0321,0323,2001,032
2017-02-071,1701,1701,0501,0797,1001,079
2017-02-061,2001,2011,2001,2001,1001,200
2017-02-021,1751,1751,1751,1752001,175
2017-02-011,1801,1801,1611,1807001,180
2017-01-311,1951,1951,1931,1941,1001,194
2017-01-301,1971,1981,1971,1979001,197
2017-01-271,1961,1961,1961,1961001,196
2017-01-261,1961,1961,1961,1961001,196
2017-01-241,1601,1601,1601,1601001,160
2017-01-201,1871,1871,1601,1706001,170
2017-01-191,2101,2101,2001,2001,1001,200
2017-01-181,2101,2101,2101,2101001,210
2017-01-171,2151,2191,2061,2102,1001,210
2017-01-161,2221,2251,2221,2228001,222
2017-01-131,2201,2601,1951,2212,1001,221
2017-01-121,2251,2251,1901,2001,6001,200
2017-01-111,1941,2101,1811,2003,2001,200
2017-01-101,1941,1951,1731,1781,2001,178
2017-01-061,1711,1731,1711,1738001,173
2017-01-051,1741,1741,1721,1724001,172
2017-01-041,1421,1671,1291,1671,4001,167

分割・併合履歴 : [2013-12-26]1株→100株