1382 (株)ホーブの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	944	946	927	931	2,900	931
2021-12-29	954	956	951	951	2,100	951
2021-12-28	951	959	951	959	1,700	959
2021-12-27	945	952	945	951	600	951
2021-12-24	946	947	946	946	500	946
2021-12-23	943	944	943	944	200	944
2021-12-22	-	-	-	958	-	958
2021-12-21	958	958	958	958	200	958
2021-12-20	944	960	944	949	1,100	949
2021-12-17	941	946	941	946	300	946
2021-12-16	945	947	945	947	300	947
2021-12-15	950	951	947	950	1,700	950
2021-12-14	947	964	947	964	300	964
2021-12-13	944	959	944	959	200	959
2021-12-10	948	948	948	948	100	948
2021-12-09	952	952	950	950	400	950
2021-12-08	977	977	962	962	200	962
2021-12-07	953	978	953	976	1,100	976
2021-12-06	961	961	946	955	1,600	955
2021-12-03	976	976	969	969	400	969
2021-12-02	957	957	957	957	100	957
2021-12-01	960	960	951	957	1,700	957
2021-11-30	959	960	959	960	200	960
2021-11-29	966	966	960	960	800	960
2021-11-26	980	980	967	968	800	968
2021-11-25	977	979	977	979	200	979
2021-11-24	985	986	980	980	1,800	980
2021-11-22	973	985	973	985	3,200	985
2021-11-19	964	980	964	969	700	969
2021-11-18	966	976	966	970	4,000	970
2021-11-17	970	970	970	970	2,200	970
2021-11-16	973	979	964	979	2,100	979
2021-11-15	956	960	956	958	700	958
2021-11-12	951	966	951	956	2,000	956
2021-11-11	979	981	960	981	2,700	981
2021-11-10	958	980	950	980	7,700	980
2021-11-09	950	960	950	953	3,000	953
2021-11-08	934	961	928	950	6,400	950
2021-11-05	953	959	945	949	2,200	949
2021-11-04	941	954	941	954	700	954
2021-11-02	939	940	935	936	1,900	936
2021-11-01	925	935	924	935	2,800	935
2021-10-29	920	924	920	924	600	924
2021-10-28	918	918	917	917	1,300	917
2021-10-27	922	922	922	922	1,000	922
2021-10-26	922	922	915	922	1,200	922
2021-10-25	918	936	918	930	1,400	930
2021-10-22	923	923	923	923	100	923
2021-10-21	919	924	918	923	400	923
2021-10-20	919	923	915	923	900	923
2021-10-19	929	929	917	917	400	917
2021-10-18	917	917	917	917	300	917
2021-10-15	916	916	916	916	1,300	916
2021-10-14	916	920	916	916	500	916
2021-10-13	921	925	916	916	700	916
2021-10-12	921	925	921	921	700	921
2021-10-11	927	933	926	933	600	933
2021-10-08	929	929	923	927	500	927
2021-10-07	918	918	918	918	100	918
2021-10-06	919	919	916	916	400	916
2021-10-05	929	929	910	915	3,000	915
2021-10-04	938	938	929	929	500	929
2021-10-01	927	940	926	940	800	940
2021-09-30	928	930	927	930	400	930
2021-09-29	928	938	926	938	400	938
2021-09-28	929	929	929	929	200	929
2021-09-27	929	929	929	929	100	929
2021-09-24	942	942	932	941	1,600	941
2021-09-22	944	944	938	942	700	942
2021-09-21	933	940	932	940	2,100	940
2021-09-17	935	946	935	942	1,200	942
2021-09-16	925	936	925	936	700	936
2021-09-15	935	935	925	925	700	925
2021-09-14	928	928	928	928	1,500	928
2021-09-13	936	938	928	928	500	928
2021-09-10	924	939	924	924	2,300	924
2021-09-09	924	924	924	924	1,000	924
2021-09-08	937	937	922	923	1,100	923
2021-09-07	930	932	920	932	1,400	932
2021-09-06	942	942	930	930	3,300	930
2021-09-03	957	957	942	942	800	942
2021-09-02	958	958	958	958	2,900	958
2021-09-01	960	960	946	958	700	958
2021-08-31	959	960	959	960	1,500	960
2021-08-30	959	961	959	961	1,500	961
2021-08-27	941	956	941	941	300	941
2021-08-26	965	965	950	950	200	950
2021-08-25	953	963	952	963	1,800	963
2021-08-24	953	953	953	953	1,900	953
2021-08-23	938	953	938	953	500	953
2021-08-20	955	955	934	934	1,900	934
2021-08-19	933	942	933	942	900	942
2021-08-18	932	935	932	933	1,600	933
2021-08-17	947	947	932	932	3,600	932
2021-08-16	951	954	948	948	2,400	948
2021-08-13	961	961	961	961	300	961
2021-08-12	976	976	961	971	400	971
2021-08-11	956	956	956	956	200	956
2021-08-10	979	979	954	956	1,200	956
2021-08-06	977	977	954	955	3,700	955
2021-08-05	976	990	974	990	5,800	990
2021-08-04	983	983	965	969	4,300	969
2021-08-03	977	995	977	987	1,700	987
2021-08-02	971	982	971	976	600	976
2021-07-30	980	980	969	969	2,000	969
2021-07-29	993	993	980	980	300	980
2021-07-28	980	980	980	980	200	980
2021-07-27	-	-	-	985	-	985
2021-07-26	981	990	981	985	800	985
2021-07-21	980	989	980	980	1,800	980
2021-07-20	978	978	971	977	500	977
2021-07-19	970	970	967	967	500	967
2021-07-16	968	970	965	966	1,000	966
2021-07-15	961	969	961	961	1,200	961
2021-07-14	961	969	961	969	300	969
2021-07-13	970	973	961	961	500	961
2021-07-12	960	960	955	955	1,200	955
2021-07-09	959	959	952	952	1,500	952
2021-07-08	960	967	959	959	700	959
2021-07-07	957	960	957	957	1,600	957
2021-07-06	940	950	940	950	500	950
2021-07-05	948	948	939	939	600	939
2021-07-02	955	955	938	938	600	938
2021-07-01	950	950	950	950	300	950
2021-06-30	950	950	950	950	200	950
2021-06-29	933	950	933	950	500	950
2021-06-28	955	955	946	946	1,100	946
2021-06-25	955	964	955	955	800	955
2021-06-24	-	-	-	955	-	955
2021-06-23	952	955	952	955	300	955
2021-06-22	967	967	952	952	700	952
2021-06-21	952	965	952	953	600	953
2021-06-18	953	953	952	952	300	952
2021-06-17	-	-	-	952	-	952
2021-06-16	965	965	952	952	400	952
2021-06-15	970	970	963	964	1,500	964
2021-06-14	960	963	960	963	1,000	963
2021-06-11	963	963	963	963	100	963
2021-06-10	987	987	972	972	400	972
2021-06-09	968	979	961	972	1,700	972
2021-06-08	970	970	956	957	500	957
2021-06-07	963	970	963	970	300	970
2021-06-04	951	951	951	951	100	951
2021-06-03	965	966	954	954	1,000	954
2021-06-02	970	989	965	965	2,900	965
2021-06-01	963	963	960	960	1,000	960
2021-05-31	950	965	950	964	600	964
2021-05-28	948	950	948	949	600	949
2021-05-27	950	950	950	950	300	950
2021-05-26	938	959	938	949	1,600	949
2021-05-25	950	950	938	938	500	938
2021-05-24	946	950	936	950	1,000	950
2021-05-21	944	944	935	936	1,700	936
2021-05-20	935	946	934	944	4,300	944
2021-05-19	960	960	905	935	12,800	935
2021-05-18	970	971	961	961	1,200	961
2021-05-17	985	985	954	971	5,100	971
2021-05-14	963	985	963	974	2,500	974
2021-05-13	983	1,000	960	978	4,900	978
2021-05-12	1,004	1,004	983	986	8,200	986
2021-05-11	973	993	956	980	7,800	980
2021-05-10	960	1,003	950	1,003	24,800	1,003
2021-05-07	1,066	1,066	966	990	109,000	990
2021-05-06	917	917	916	916	1,000	916
2021-04-30	917	918	917	918	800	918
2021-04-28	917	919	917	918	2,700	918
2021-04-27	925	925	925	925	200	925
2021-04-26	925	925	923	923	400	923
2021-04-23	923	926	923	923	1,100	923
2021-04-22	921	924	921	923	900	923
2021-04-21	920	925	920	925	1,000	925
2021-04-20	922	923	921	923	2,700	923
2021-04-19	919	919	919	919	1,100	919
2021-04-16	920	925	918	919	1,900	919
2021-04-15	920	920	919	919	200	919
2021-04-14	919	920	919	920	500	920
2021-04-13	934	934	917	919	2,300	919
2021-04-12	943	963	921	923	12,800	923
2021-04-09	913	913	912	913	400	913
2021-04-08	913	913	913	913	400	913
2021-04-07	917	917	914	914	1,100	914
2021-04-06	919	919	917	917	200	917
2021-04-05	917	919	917	919	400	919
2021-04-02	916	919	916	916	300	916
2021-04-01	919	919	916	916	200	916
2021-03-31	917	919	915	919	500	919
2021-03-30	918	918	915	917	1,400	917
2021-03-29	922	922	913	917	2,400	917
2021-03-26	917	920	917	920	1,100	920
2021-03-25	915	916	914	916	300	916
2021-03-24	916	917	914	914	900	914
2021-03-23	915	916	915	916	3,500	916
2021-03-22	915	915	914	915	800	915
2021-03-19	918	918	914	915	800	915
2021-03-18	916	918	914	918	1,100	918
2021-03-17	915	915	915	915	100	915
2021-03-16	921	921	913	913	2,600	913
2021-03-15	912	919	912	919	2,900	919
2021-03-12	918	918	918	918	100	918
2021-03-11	915	921	915	921	600	921
2021-03-10	910	920	910	920	3,100	920
2021-03-09	913	914	913	914	300	914
2021-03-08	907	913	905	913	2,000	913
2021-03-05	917	918	908	908	2,600	908
2021-03-04	912	920	910	910	700	910
2021-03-03	908	912	908	912	1,600	912
2021-03-02	909	912	909	911	1,500	911
2021-03-01	919	919	912	912	1,900	912
2021-02-26	915	915	908	915	2,000	915
2021-02-25	911	920	908	920	1,900	920
2021-02-24	905	917	904	912	1,200	912
2021-02-22	910	910	910	910	200	910
2021-02-19	912	912	906	906	2,000	906
2021-02-18	909	911	909	911	600	911
2021-02-17	910	915	910	910	3,600	910
2021-02-16	903	910	903	910	2,100	910
2021-02-15	903	908	903	906	2,000	906
2021-02-12	908	908	903	903	1,100	903
2021-02-10	902	905	902	905	400	905
2021-02-09	906	910	899	903	9,100	903
2021-02-08	910	915	904	905	2,600	905
2021-02-05	910	924	904	917	4,400	917
2021-02-04	910	912	902	903	1,100	903
2021-02-03	905	906	898	906	1,200	906
2021-02-02	896	896	896	896	200	896
2021-02-01	897	903	890	896	1,800	896
2021-01-29	896	900	895	895	900	895
2021-01-28	890	907	890	892	2,200	892
2021-01-27	903	908	895	907	2,300	907
2021-01-26	903	903	895	903	800	903
2021-01-25	906	910	894	902	2,500	902
2021-01-22	903	903	891	891	600	891
2021-01-21	894	900	891	893	2,600	893
2021-01-20	910	919	892	892	5,300	892
2021-01-19	910	918	910	916	1,100	916
2021-01-18	910	917	910	910	800	910
2021-01-15	910	920	910	910	700	910
2021-01-14	915	930	909	909	2,200	909
2021-01-13	913	922	913	913	2,000	913
2021-01-12	910	920	907	909	1,500	909
2021-01-08	913	917	909	917	1,200	917
2021-01-07	925	925	910	910	2,300	910
2021-01-06	925	925	914	914	300	914
2021-01-05	911	919	910	910	2,000	910
2021-01-04	926	939	910	926	2,000	926

分割・併合履歴： [2013-12-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1382 (株)ホーブ の時系列データ [2021年度]

1382 (株)ホーブの時系列データ [2021年度]