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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 966 | 966 | 955 | 955 | 800 | 955 |
| 2017-12-28 | 953 | 962 | 947 | 955 | 1,500 | 955 |
| 2017-12-27 | 940 | 979 | 940 | 976 | 1,600 | 976 |
| 2017-12-26 | 954 | 964 | 940 | 940 | 2,200 | 940 |
| 2017-12-25 | 958 | 958 | 953 | 953 | 3,200 | 953 |
| 2017-12-22 | 976 | 990 | 972 | 972 | 1,400 | 972 |
| 2017-12-21 | 982 | 990 | 980 | 980 | 800 | 980 |
| 2017-12-20 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2017-12-19 | 979 | 980 | 979 | 980 | 1,300 | 980 |
| 2017-12-18 | 982 | 982 | 980 | 980 | 900 | 980 |
| 2017-12-14 | 998 | 998 | 983 | 983 | 300 | 983 |
| 2017-12-13 | 981 | 987 | 981 | 987 | 1,200 | 987 |
| 2017-12-11 | 990 | 998 | 990 | 998 | 1,000 | 998 |
| 2017-12-08 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2017-12-06 | 988 | 988 | 987 | 987 | 400 | 987 |
| 2017-12-05 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2017-12-04 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2017-12-01 | 987 | 987 | 986 | 987 | 600 | 987 |
| 2017-11-30 | 988 | 994 | 988 | 994 | 500 | 994 |
| 2017-11-29 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2017-11-28 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2017-11-27 | 990 | 990 | 988 | 988 | 200 | 988 |
| 2017-11-24 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2017-11-22 | 999 | 999 | 988 | 988 | 200 | 988 |
| 2017-11-21 | 987 | 990 | 987 | 990 | 200 | 990 |
| 2017-11-20 | 1,000 | 1,000 | 986 | 986 | 500 | 986 |
| 2017-11-16 | 985 | 1,000 | 985 | 1,000 | 800 | 1,000 |
| 2017-11-15 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2017-11-13 | 999 | 999 | 999 | 999 | 900 | 999 |
| 2017-11-10 | 989 | 989 | 988 | 988 | 800 | 988 |
| 2017-11-09 | 998 | 999 | 990 | 990 | 1,900 | 990 |
| 2017-11-08 | 995 | 997 | 995 | 997 | 200 | 997 |
| 2017-11-07 | 999 | 999 | 991 | 991 | 300 | 991 |
| 2017-11-06 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2017-11-02 | 1,001 | 1,001 | 990 | 990 | 200 | 990 |
| 2017-11-01 | 995 | 995 | 993 | 993 | 400 | 993 |
| 2017-10-31 | 999 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2017-10-30 | 993 | 993 | 993 | 993 | 200 | 993 |
| 2017-10-27 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2017-10-26 | 992 | 992 | 987 | 987 | 600 | 987 |
| 2017-10-25 | 999 | 1,000 | 992 | 992 | 400 | 992 |
| 2017-10-24 | 996 | 999 | 996 | 999 | 500 | 999 |
| 2017-10-23 | 988 | 988 | 988 | 988 | 500 | 988 |
| 2017-10-20 | 989 | 990 | 988 | 988 | 900 | 988 |
| 2017-10-19 | 990 | 990 | 989 | 989 | 500 | 989 |
| 2017-10-18 | 990 | 991 | 990 | 990 | 1,200 | 990 |
| 2017-10-17 | 995 | 995 | 991 | 991 | 700 | 991 |
| 2017-10-16 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2017-10-12 | 993 | 993 | 991 | 991 | 500 | 991 |
| 2017-10-10 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2017-10-06 | 994 | 1,008 | 990 | 990 | 1,000 | 990 |
| 2017-10-05 | 994 | 994 | 994 | 994 | 500 | 994 |
| 2017-10-04 | 1,003 | 1,010 | 1,001 | 1,010 | 700 | 1,010 |
| 2017-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2017-09-29 | 998 | 1,000 | 998 | 1,000 | 500 | 1,000 |
| 2017-09-27 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2017-09-22 | 986 | 990 | 986 | 990 | 400 | 990 |
| 2017-09-21 | 990 | 991 | 990 | 991 | 800 | 991 |
| 2017-09-20 | 999 | 999 | 993 | 993 | 400 | 993 |
| 2017-09-19 | 992 | 1,003 | 992 | 1,003 | 500 | 1,003 |
| 2017-09-15 | 991 | 991 | 991 | 991 | 400 | 991 |
| 2017-09-14 | 989 | 990 | 989 | 990 | 600 | 990 |
| 2017-09-13 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2017-09-12 | 990 | 1,003 | 990 | 1,003 | 700 | 1,003 |
| 2017-09-11 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2017-09-06 | 990 | 990 | 990 | 990 | 900 | 990 |
| 2017-09-05 | 991 | 991 | 990 | 990 | 300 | 990 |
| 2017-09-04 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2017-08-31 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2017-08-30 | 990 | 1,001 | 990 | 1,001 | 600 | 1,001 |
| 2017-08-29 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2017-08-24 | 1,014 | 1,014 | 991 | 991 | 600 | 991 |
| 2017-08-23 | 988 | 990 | 988 | 990 | 200 | 990 |
| 2017-08-22 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2017-08-21 | 995 | 996 | 995 | 995 | 600 | 995 |
| 2017-08-18 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2017-08-17 | 1,000 | 1,000 | 990 | 998 | 1,400 | 998 |
| 2017-08-14 | 1,000 | 1,024 | 1,000 | 1,024 | 200 | 1,024 |
| 2017-08-10 | 1,000 | 1,001 | 1,000 | 1,001 | 600 | 1,001 |
| 2017-08-09 | 1,005 | 1,005 | 1,002 | 1,002 | 300 | 1,002 |
| 2017-08-08 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2017-08-04 | 991 | 1,014 | 991 | 991 | 300 | 991 |
| 2017-08-03 | 1,010 | 1,014 | 993 | 1,014 | 1,200 | 1,014 |
| 2017-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2017-08-01 | 1,019 | 1,020 | 1,005 | 1,020 | 700 | 1,020 |
| 2017-07-31 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2017-07-27 | 1,006 | 1,007 | 1,006 | 1,007 | 200 | 1,007 |
| 2017-07-26 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
| 2017-07-25 | 1,017 | 1,020 | 1,017 | 1,020 | 1,400 | 1,020 |
| 2017-07-21 | 1,015 | 1,015 | 1,015 | 1,015 | 400 | 1,015 |
| 2017-07-19 | 1,010 | 1,015 | 1,010 | 1,015 | 300 | 1,015 |
| 2017-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2017-07-14 | 1,005 | 1,005 | 1,005 | 1,005 | 600 | 1,005 |
| 2017-07-13 | 996 | 996 | 994 | 994 | 300 | 994 |
| 2017-07-12 | 1,003 | 1,003 | 995 | 996 | 400 | 996 |
| 2017-07-11 | 1,004 | 1,004 | 991 | 991 | 300 | 991 |
| 2017-07-06 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2017-07-05 | 1,003 | 1,003 | 1,003 | 1,003 | 300 | 1,003 |
| 2017-07-04 | 991 | 991 | 988 | 988 | 1,200 | 988 |
| 2017-07-03 | 999 | 1,004 | 999 | 1,004 | 300 | 1,004 |
| 2017-06-30 | 998 | 998 | 993 | 993 | 300 | 993 |
| 2017-06-29 | 998 | 998 | 998 | 998 | 400 | 998 |
| 2017-06-28 | 998 | 998 | 998 | 998 | 600 | 998 |
| 2017-06-27 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
| 2017-06-26 | 989 | 1,000 | 988 | 1,000 | 1,500 | 1,000 |
| 2017-06-23 | 989 | 989 | 988 | 988 | 800 | 988 |
| 2017-06-22 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2017-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-06-19 | 991 | 991 | 991 | 991 | 1,200 | 991 |
| 2017-06-16 | 990 | 991 | 990 | 991 | 300 | 991 |
| 2017-06-15 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2017-06-14 | 1,001 | 1,001 | 990 | 990 | 400 | 990 |
| 2017-06-12 | 990 | 1,000 | 990 | 990 | 400 | 990 |
| 2017-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2017-06-07 | 993 | 993 | 993 | 993 | 200 | 993 |
| 2017-06-06 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2017-06-05 | 990 | 990 | 990 | 990 | 400 | 990 |
| 2017-06-02 | 990 | 991 | 974 | 977 | 3,900 | 977 |
| 2017-06-01 | 992 | 992 | 988 | 988 | 1,600 | 988 |
| 2017-05-25 | 995 | 995 | 995 | 995 | 400 | 995 |
| 2017-05-24 | 1,010 | 1,010 | 991 | 991 | 400 | 991 |
| 2017-05-22 | 991 | 1,010 | 991 | 1,010 | 300 | 1,010 |
| 2017-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-05-18 | 999 | 1,000 | 999 | 1,000 | 600 | 1,000 |
| 2017-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2017-05-15 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2017-05-12 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2017-05-11 | 1,000 | 1,020 | 1,000 | 1,020 | 2,900 | 1,020 |
| 2017-05-10 | 1,000 | 1,002 | 1,000 | 1,002 | 400 | 1,002 |
| 2017-05-08 | 990 | 1,000 | 990 | 1,000 | 900 | 1,000 |
| 2017-05-02 | 985 | 1,000 | 985 | 1,000 | 300 | 1,000 |
| 2017-05-01 | 998 | 998 | 983 | 983 | 300 | 983 |
| 2017-04-26 | 992 | 996 | 990 | 990 | 600 | 990 |
| 2017-04-25 | 988 | 989 | 988 | 989 | 700 | 989 |
| 2017-04-24 | 978 | 993 | 978 | 986 | 800 | 986 |
| 2017-04-20 | 964 | 978 | 964 | 978 | 200 | 978 |
| 2017-04-19 | 958 | 968 | 958 | 968 | 1,300 | 968 |
| 2017-04-17 | 980 | 981 | 980 | 981 | 200 | 981 |
| 2017-04-14 | 987 | 987 | 980 | 980 | 1,800 | 980 |
| 2017-04-13 | 985 | 985 | 983 | 983 | 900 | 983 |
| 2017-04-12 | 990 | 990 | 986 | 986 | 1,300 | 986 |
| 2017-04-11 | 1,005 | 1,005 | 1,003 | 1,003 | 500 | 1,003 |
| 2017-04-10 | 991 | 991 | 991 | 991 | 400 | 991 |
| 2017-04-06 | 1,003 | 1,003 | 991 | 991 | 1,200 | 991 |
| 2017-04-05 | 1,023 | 1,023 | 1,020 | 1,020 | 200 | 1,020 |
| 2017-04-04 | 1,009 | 1,009 | 995 | 995 | 1,500 | 995 |
| 2017-04-03 | 998 | 999 | 998 | 998 | 600 | 998 |
| 2017-03-31 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2017-03-30 | 1,002 | 1,020 | 993 | 1,020 | 700 | 1,020 |
| 2017-03-27 | 992 | 1,005 | 992 | 1,005 | 300 | 1,005 |
| 2017-03-24 | 992 | 995 | 992 | 992 | 700 | 992 |
| 2017-03-23 | 1,003 | 1,004 | 992 | 992 | 1,500 | 992 |
| 2017-03-22 | 1,003 | 1,005 | 1,003 | 1,005 | 500 | 1,005 |
| 2017-03-21 | 1,009 | 1,009 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2017-03-17 | 1,021 | 1,023 | 1,021 | 1,023 | 600 | 1,023 |
| 2017-03-16 | 1,021 | 1,038 | 1,021 | 1,038 | 1,100 | 1,038 |
| 2017-03-15 | 1,039 | 1,039 | 1,022 | 1,022 | 1,500 | 1,022 |
| 2017-03-14 | 1,020 | 1,039 | 1,012 | 1,039 | 900 | 1,039 |
| 2017-03-13 | 1,043 | 1,043 | 1,031 | 1,039 | 800 | 1,039 |
| 2017-03-10 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2017-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2017-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2017-03-07 | 1,002 | 1,010 | 1,002 | 1,010 | 400 | 1,010 |
| 2017-03-06 | 1,000 | 1,002 | 1,000 | 1,002 | 600 | 1,002 |
| 2017-03-03 | 1,000 | 1,000 | 998 | 998 | 500 | 998 |
| 2017-03-02 | 1,006 | 1,006 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2017-03-01 | 1,007 | 1,007 | 1,007 | 1,007 | 500 | 1,007 |
| 2017-02-28 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2017-02-27 | 1,010 | 1,025 | 1,000 | 1,025 | 1,200 | 1,025 |
| 2017-02-24 | 1,034 | 1,035 | 1,010 | 1,010 | 2,400 | 1,010 |
| 2017-02-23 | 1,018 | 1,034 | 1,016 | 1,034 | 1,900 | 1,034 |
| 2017-02-22 | 1,031 | 1,031 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2017-02-21 | 1,009 | 1,015 | 1,009 | 1,015 | 400 | 1,015 |
| 2017-02-20 | 1,001 | 1,001 | 1,000 | 1,000 | 500 | 1,000 |
| 2017-02-17 | 1,001 | 1,001 | 1,000 | 1,001 | 700 | 1,001 |
| 2017-02-16 | 1,033 | 1,033 | 1,006 | 1,015 | 500 | 1,015 |
| 2017-02-15 | 1,030 | 1,038 | 1,010 | 1,010 | 2,300 | 1,010 |
| 2017-02-14 | 1,020 | 1,030 | 1,020 | 1,028 | 1,100 | 1,028 |
| 2017-02-13 | 1,011 | 1,011 | 1,005 | 1,010 | 700 | 1,010 |
| 2017-02-10 | 1,004 | 1,009 | 991 | 1,009 | 1,800 | 1,009 |
| 2017-02-09 | 1,020 | 1,020 | 971 | 995 | 10,100 | 995 |
| 2017-02-08 | 1,060 | 1,060 | 1,032 | 1,032 | 3,200 | 1,032 |
| 2017-02-07 | 1,170 | 1,170 | 1,050 | 1,079 | 7,100 | 1,079 |
| 2017-02-06 | 1,200 | 1,201 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2017-02-02 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2017-02-01 | 1,180 | 1,180 | 1,161 | 1,180 | 700 | 1,180 |
| 2017-01-31 | 1,195 | 1,195 | 1,193 | 1,194 | 1,100 | 1,194 |
| 2017-01-30 | 1,197 | 1,198 | 1,197 | 1,197 | 900 | 1,197 |
| 2017-01-27 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2017-01-26 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2017-01-24 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2017-01-20 | 1,187 | 1,187 | 1,160 | 1,170 | 600 | 1,170 |
| 2017-01-19 | 1,210 | 1,210 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2017-01-18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2017-01-17 | 1,215 | 1,219 | 1,206 | 1,210 | 2,100 | 1,210 |
| 2017-01-16 | 1,222 | 1,225 | 1,222 | 1,222 | 800 | 1,222 |
| 2017-01-13 | 1,220 | 1,260 | 1,195 | 1,221 | 2,100 | 1,221 |
| 2017-01-12 | 1,225 | 1,225 | 1,190 | 1,200 | 1,600 | 1,200 |
| 2017-01-11 | 1,194 | 1,210 | 1,181 | 1,200 | 3,200 | 1,200 |
| 2017-01-10 | 1,194 | 1,195 | 1,173 | 1,178 | 1,200 | 1,178 |
| 2017-01-06 | 1,171 | 1,173 | 1,171 | 1,173 | 800 | 1,173 |
| 2017-01-05 | 1,174 | 1,174 | 1,172 | 1,172 | 400 | 1,172 |
| 2017-01-04 | 1,142 | 1,167 | 1,129 | 1,167 | 1,400 | 1,167 |
分割・併合履歴 ： [2013-12-26]1株→100株
