1382 (株)ホーブ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,723 | 1,747 | 1,661 | 1,727 | 4,400 | 1,727 |
| 2022-12-29 | 1,722 | 1,850 | 1,661 | 1,723 | 10,700 | 1,723 |
| 2022-12-28 | 1,678 | 1,687 | 1,660 | 1,682 | 4,000 | 1,682 |
| 2022-12-27 | 1,688 | 1,710 | 1,659 | 1,683 | 5,500 | 1,683 |
| 2022-12-26 | 1,721 | 1,728 | 1,650 | 1,728 | 3,800 | 1,728 |
| 2022-12-23 | 1,787 | 1,790 | 1,714 | 1,731 | 5,000 | 1,731 |
| 2022-12-22 | 1,770 | 1,812 | 1,757 | 1,796 | 2,000 | 1,796 |
| 2022-12-21 | 1,750 | 1,775 | 1,666 | 1,757 | 13,200 | 1,757 |
| 2022-12-20 | 1,984 | 1,984 | 1,830 | 1,830 | 9,400 | 1,830 |
| 2022-12-19 | 1,981 | 2,000 | 1,941 | 1,954 | 3,700 | 1,954 |
| 2022-12-16 | 1,965 | 1,995 | 1,965 | 1,983 | 3,200 | 1,983 |
| 2022-12-15 | 1,964 | 1,996 | 1,963 | 1,974 | 3,900 | 1,974 |
| 2022-12-14 | 1,978 | 2,000 | 1,961 | 1,961 | 3,700 | 1,961 |
| 2022-12-13 | 1,967 | 1,995 | 1,967 | 1,977 | 1,200 | 1,977 |
| 2022-12-12 | 1,962 | 2,002 | 1,962 | 1,966 | 2,300 | 1,966 |
| 2022-12-09 | 1,952 | 2,013 | 1,952 | 1,976 | 2,500 | 1,976 |
| 2022-12-08 | 2,018 | 2,018 | 1,960 | 1,967 | 3,200 | 1,967 |
| 2022-12-07 | 1,989 | 2,029 | 1,981 | 1,981 | 1,600 | 1,981 |
| 2022-12-06 | 1,981 | 2,020 | 1,981 | 1,988 | 3,300 | 1,988 |
| 2022-12-05 | 2,035 | 2,035 | 1,965 | 1,973 | 9,100 | 1,973 |
| 2022-12-02 | 2,042 | 2,120 | 2,025 | 2,045 | 11,700 | 2,045 |
| 2022-12-01 | 2,064 | 2,066 | 2,035 | 2,065 | 4,600 | 2,065 |
| 2022-11-30 | 2,044 | 2,073 | 2,024 | 2,064 | 9,000 | 2,064 |
| 2022-11-29 | 2,034 | 2,042 | 2,009 | 2,009 | 5,400 | 2,009 |
| 2022-11-28 | 2,080 | 2,080 | 2,023 | 2,034 | 3,600 | 2,034 |
| 2022-11-25 | 2,045 | 2,075 | 2,016 | 2,068 | 4,400 | 2,068 |
| 2022-11-24 | 2,077 | 2,077 | 2,001 | 2,038 | 6,700 | 2,038 |
| 2022-11-22 | 1,992 | 2,034 | 1,992 | 2,027 | 2,900 | 2,027 |
| 2022-11-21 | 2,016 | 2,050 | 2,004 | 2,010 | 2,900 | 2,010 |
| 2022-11-18 | 2,090 | 2,099 | 1,980 | 2,030 | 10,000 | 2,030 |
| 2022-11-17 | 1,994 | 2,080 | 1,965 | 2,065 | 27,200 | 2,065 |
| 2022-11-16 | 1,972 | 1,990 | 1,950 | 1,959 | 3,700 | 1,959 |
| 2022-11-15 | 1,972 | 1,975 | 1,925 | 1,972 | 3,700 | 1,972 |
| 2022-11-14 | 1,965 | 1,999 | 1,903 | 1,945 | 8,500 | 1,945 |
| 2022-11-11 | 2,001 | 2,026 | 1,866 | 1,963 | 21,100 | 1,963 |
| 2022-11-10 | 2,048 | 2,048 | 1,973 | 2,001 | 11,300 | 2,001 |
| 2022-11-09 | 2,058 | 2,089 | 2,010 | 2,031 | 10,200 | 2,031 |
| 2022-11-08 | 2,100 | 2,154 | 2,050 | 2,050 | 10,600 | 2,050 |
| 2022-11-07 | 2,058 | 2,212 | 2,021 | 2,074 | 27,800 | 2,074 |
| 2022-11-04 | 2,242 | 2,302 | 2,210 | 2,298 | 18,000 | 2,298 |
| 2022-11-02 | 2,201 | 2,450 | 2,201 | 2,293 | 56,400 | 2,293 |
| 2022-11-01 | 2,032 | 2,250 | 2,011 | 2,165 | 27,100 | 2,165 |
| 2022-10-31 | 2,016 | 2,080 | 2,016 | 2,042 | 3,700 | 2,042 |
| 2022-10-28 | 2,011 | 2,130 | 2,011 | 2,050 | 8,100 | 2,050 |
| 2022-10-27 | 2,127 | 2,127 | 2,010 | 2,031 | 11,400 | 2,031 |
| 2022-10-26 | 2,125 | 2,168 | 2,115 | 2,127 | 7,300 | 2,127 |
| 2022-10-25 | 2,082 | 2,175 | 2,031 | 2,175 | 15,300 | 2,175 |
| 2022-10-24 | 2,022 | 2,150 | 1,995 | 2,100 | 11,900 | 2,100 |
| 2022-10-21 | 2,004 | 2,043 | 1,970 | 2,022 | 6,400 | 2,022 |
| 2022-10-20 | 2,046 | 2,046 | 1,995 | 2,006 | 8,200 | 2,006 |
| 2022-10-19 | 2,060 | 2,080 | 2,040 | 2,041 | 5,700 | 2,041 |
| 2022-10-18 | 2,148 | 2,149 | 2,045 | 2,077 | 16,500 | 2,077 |
| 2022-10-17 | 2,033 | 2,150 | 1,950 | 2,098 | 28,600 | 2,098 |
| 2022-10-14 | 2,249 | 2,259 | 2,029 | 2,032 | 65,100 | 2,032 |
| 2022-10-13 | 1,870 | 2,270 | 1,870 | 2,270 | 23,200 | 2,270 |
| 2022-10-12 | 1,901 | 1,946 | 1,848 | 1,870 | 15,200 | 1,870 |
| 2022-10-11 | 1,981 | 2,007 | 1,941 | 1,941 | 11,500 | 1,941 |
| 2022-10-07 | 2,000 | 2,038 | 1,960 | 2,009 | 11,900 | 2,009 |
| 2022-10-06 | 2,023 | 2,081 | 2,010 | 2,010 | 10,900 | 2,010 |
| 2022-10-05 | 2,061 | 2,120 | 2,030 | 2,030 | 12,800 | 2,030 |
| 2022-10-04 | 2,171 | 2,171 | 2,061 | 2,061 | 5,500 | 2,061 |
| 2022-10-03 | 2,035 | 2,150 | 2,000 | 2,079 | 8,800 | 2,079 |
| 2022-09-30 | 2,099 | 2,114 | 2,063 | 2,075 | 8,400 | 2,075 |
| 2022-09-29 | 2,100 | 2,193 | 2,091 | 2,149 | 8,400 | 2,149 |
| 2022-09-28 | 2,221 | 2,221 | 2,005 | 2,091 | 21,500 | 2,091 |
| 2022-09-27 | 2,255 | 2,305 | 2,221 | 2,221 | 12,400 | 2,221 |
| 2022-09-26 | 2,210 | 2,334 | 2,210 | 2,251 | 18,900 | 2,251 |
| 2022-09-22 | 2,250 | 2,345 | 2,214 | 2,307 | 24,700 | 2,307 |
| 2022-09-21 | 2,380 | 2,419 | 2,260 | 2,263 | 36,400 | 2,263 |
| 2022-09-20 | 2,563 | 2,610 | 2,392 | 2,392 | 47,400 | 2,392 |
| 2022-09-16 | 2,706 | 2,706 | 2,512 | 2,581 | 71,500 | 2,581 |
| 2022-09-15 | 2,716 | 3,130 | 2,633 | 2,739 | 538,400 | 2,739 |
| 2022-09-14 | 2,428 | 2,770 | 2,370 | 2,710 | 183,100 | 2,710 |
| 2022-09-13 | 2,531 | 2,533 | 2,455 | 2,473 | 39,200 | 2,473 |
| 2022-09-12 | 2,521 | 2,595 | 2,452 | 2,565 | 52,800 | 2,565 |
| 2022-09-09 | 2,481 | 2,550 | 2,462 | 2,550 | 47,800 | 2,550 |
| 2022-09-08 | 2,653 | 2,687 | 2,480 | 2,481 | 62,600 | 2,481 |
| 2022-09-07 | 2,552 | 2,710 | 2,552 | 2,607 | 77,900 | 2,607 |
| 2022-09-06 | 2,742 | 2,813 | 2,533 | 2,630 | 213,600 | 2,630 |
| 2022-09-05 | 2,580 | 2,867 | 2,540 | 2,680 | 360,500 | 2,680 |
| 2022-09-02 | 2,800 | 3,070 | 2,522 | 2,530 | 876,300 | 2,530 |
| 2022-09-01 | 3,575 | 3,945 | 2,836 | 2,850 | 2,216,700 | 2,850 |
| 2022-08-31 | 2,729 | 3,255 | 2,455 | 3,255 | 1,199,100 | 3,255 |
| 2022-08-30 | 3,345 | 3,615 | 2,750 | 2,755 | 866,300 | 2,755 |
| 2022-08-29 | 3,345 | 4,000 | 3,210 | 3,380 | 2,839,800 | 3,380 |
| 2022-08-26 | 3,325 | 3,325 | 2,827 | 3,325 | 1,181,300 | 3,325 |
| 2022-08-25 | 2,824 | 2,824 | 2,824 | 2,824 | 3,300 | 2,824 |
| 2022-08-24 | 1,910 | 2,324 | 1,865 | 2,324 | 164,300 | 2,324 |
| 2022-08-23 | 1,685 | 1,950 | 1,657 | 1,924 | 150,000 | 1,924 |
| 2022-08-22 | 1,646 | 1,956 | 1,642 | 1,686 | 131,900 | 1,686 |
| 2022-08-19 | 1,690 | 1,700 | 1,640 | 1,646 | 8,200 | 1,646 |
| 2022-08-18 | 1,656 | 1,687 | 1,630 | 1,680 | 18,300 | 1,680 |
| 2022-08-17 | 1,611 | 1,650 | 1,611 | 1,625 | 12,200 | 1,625 |
| 2022-08-16 | 1,645 | 1,658 | 1,611 | 1,611 | 7,100 | 1,611 |
| 2022-08-15 | 1,627 | 1,677 | 1,627 | 1,632 | 14,100 | 1,632 |
| 2022-08-12 | 1,595 | 1,686 | 1,573 | 1,628 | 13,400 | 1,628 |
| 2022-08-10 | 1,705 | 1,705 | 1,600 | 1,604 | 26,400 | 1,604 |
| 2022-08-09 | 1,747 | 1,824 | 1,700 | 1,733 | 32,600 | 1,733 |
| 2022-08-08 | 1,951 | 2,180 | 1,760 | 1,782 | 244,200 | 1,782 |
| 2022-08-05 | 1,693 | 1,845 | 1,658 | 1,840 | 33,000 | 1,840 |
| 2022-08-04 | 1,734 | 1,770 | 1,605 | 1,725 | 59,700 | 1,725 |
| 2022-08-03 | 1,905 | 1,927 | 1,840 | 1,854 | 28,000 | 1,854 |
| 2022-08-02 | 1,911 | 1,920 | 1,853 | 1,910 | 16,300 | 1,910 |
| 2022-08-01 | 1,852 | 1,919 | 1,815 | 1,901 | 13,000 | 1,901 |
| 2022-07-29 | 1,899 | 1,900 | 1,772 | 1,845 | 17,900 | 1,845 |
| 2022-07-28 | 1,882 | 1,940 | 1,820 | 1,859 | 34,000 | 1,859 |
| 2022-07-27 | 1,861 | 2,171 | 1,838 | 1,942 | 100,600 | 1,942 |
| 2022-07-26 | 1,817 | 1,865 | 1,800 | 1,845 | 13,300 | 1,845 |
| 2022-07-25 | 1,830 | 1,830 | 1,762 | 1,817 | 13,600 | 1,817 |
| 2022-07-22 | 1,789 | 1,814 | 1,752 | 1,812 | 12,000 | 1,812 |
| 2022-07-21 | 1,789 | 1,825 | 1,770 | 1,808 | 8,100 | 1,808 |
| 2022-07-20 | 1,768 | 1,900 | 1,742 | 1,789 | 29,500 | 1,789 |
| 2022-07-19 | 1,830 | 1,830 | 1,766 | 1,767 | 18,000 | 1,767 |
| 2022-07-15 | 1,851 | 1,900 | 1,805 | 1,816 | 28,700 | 1,816 |
| 2022-07-14 | 1,806 | 1,860 | 1,787 | 1,811 | 42,900 | 1,811 |
| 2022-07-13 | 1,867 | 1,919 | 1,832 | 1,843 | 60,700 | 1,843 |
| 2022-07-12 | 1,900 | 1,940 | 1,821 | 1,925 | 141,000 | 1,925 |
| 2022-07-11 | 2,039 | 2,339 | 2,022 | 2,050 | 707,300 | 2,050 |
| 2022-07-08 | 2,050 | 2,091 | 1,860 | 1,939 | 216,800 | 1,939 |
| 2022-07-07 | 2,379 | 2,450 | 2,129 | 2,129 | 502,600 | 2,129 |
| 2022-07-06 | 4,515 | 4,515 | 2,564 | 2,629 | 1,240,800 | 2,629 |
| 2022-07-05 | 2,512 | 2,512 | 2,512 | 2,512 | 5,500 | 2,512 |
| 2022-07-04 | 2,012 | 2,012 | 2,012 | 2,012 | 3,300 | 2,012 |
| 2022-07-01 | 1,612 | 1,612 | 1,609 | 1,612 | 45,500 | 1,612 |
| 2022-06-30 | 1,050 | 1,312 | 1,030 | 1,312 | 131,400 | 1,312 |
| 2022-06-29 | 968 | 1,049 | 956 | 1,012 | 13,300 | 1,012 |
| 2022-06-28 | 955 | 970 | 955 | 968 | 800 | 968 |
| 2022-06-27 | 968 | 968 | 953 | 954 | 900 | 954 |
| 2022-06-24 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2022-06-23 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2022-06-22 | 960 | 960 | 946 | 946 | 1,000 | 946 |
| 2022-06-21 | 957 | 969 | 950 | 969 | 3,000 | 969 |
| 2022-06-20 | 934 | 958 | 934 | 958 | 2,300 | 958 |
| 2022-06-17 | 939 | 939 | 926 | 926 | 600 | 926 |
| 2022-06-16 | 931 | 954 | 931 | 939 | 800 | 939 |
| 2022-06-15 | - | - | - | 931 | - | 931 |
| 2022-06-14 | 933 | 933 | 921 | 931 | 2,500 | 931 |
| 2022-06-13 | 942 | 948 | 942 | 948 | 500 | 948 |
| 2022-06-10 | 936 | 942 | 936 | 942 | 300 | 942 |
| 2022-06-09 | 933 | 935 | 933 | 935 | 200 | 935 |
| 2022-06-08 | 947 | 947 | 946 | 947 | 900 | 947 |
| 2022-06-07 | 938 | 943 | 938 | 943 | 300 | 943 |
| 2022-06-06 | 929 | 935 | 927 | 935 | 400 | 935 |
| 2022-06-03 | - | - | - | 938 | - | 938 |
| 2022-06-02 | 930 | 938 | 930 | 938 | 200 | 938 |
| 2022-06-01 | - | - | - | 925 | - | 925 |
| 2022-05-31 | 943 | 943 | 925 | 925 | 900 | 925 |
| 2022-05-30 | 930 | 949 | 930 | 934 | 800 | 934 |
| 2022-05-27 | 923 | 938 | 922 | 938 | 800 | 938 |
| 2022-05-26 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2022-05-25 | 938 | 938 | 938 | 938 | 300 | 938 |
| 2022-05-24 | - | - | - | 928 | - | 928 |
| 2022-05-23 | - | - | - | 928 | - | 928 |
| 2022-05-20 | 913 | 928 | 913 | 928 | 1,000 | 928 |
| 2022-05-19 | 916 | 916 | 909 | 913 | 2,000 | 913 |
| 2022-05-18 | 920 | 920 | 917 | 917 | 900 | 917 |
| 2022-05-17 | 934 | 934 | 918 | 920 | 800 | 920 |
| 2022-05-16 | 913 | 942 | 912 | 942 | 1,000 | 942 |
| 2022-05-13 | 928 | 929 | 912 | 914 | 2,300 | 914 |
| 2022-05-12 | 953 | 953 | 928 | 928 | 600 | 928 |
| 2022-05-11 | 931 | 931 | 927 | 928 | 800 | 928 |
| 2022-05-10 | 937 | 954 | 928 | 945 | 700 | 945 |
| 2022-05-09 | 968 | 990 | 922 | 937 | 9,700 | 937 |
| 2022-05-06 | 970 | 1,000 | 970 | 999 | 5,700 | 999 |
| 2022-05-02 | 975 | 980 | 950 | 970 | 3,100 | 970 |
| 2022-04-28 | 939 | 980 | 939 | 980 | 11,400 | 980 |
| 2022-04-27 | 920 | 942 | 912 | 939 | 2,000 | 939 |
| 2022-04-26 | 923 | 938 | 921 | 935 | 1,800 | 935 |
| 2022-04-25 | 925 | 925 | 920 | 920 | 800 | 920 |
| 2022-04-22 | 931 | 931 | 929 | 930 | 1,200 | 930 |
| 2022-04-21 | 933 | 933 | 930 | 933 | 2,200 | 933 |
| 2022-04-20 | 938 | 938 | 933 | 933 | 800 | 933 |
| 2022-04-19 | 939 | 939 | 931 | 938 | 1,200 | 938 |
| 2022-04-18 | 927 | 938 | 927 | 938 | 1,800 | 938 |
| 2022-04-15 | 914 | 929 | 914 | 929 | 2,700 | 929 |
| 2022-04-14 | 911 | 913 | 911 | 913 | 1,000 | 913 |
| 2022-04-13 | 911 | 911 | 910 | 910 | 400 | 910 |
| 2022-04-12 | 915 | 915 | 910 | 910 | 400 | 910 |
| 2022-04-11 | 912 | 917 | 912 | 917 | 300 | 917 |
| 2022-04-08 | 907 | 907 | 906 | 906 | 200 | 906 |
| 2022-04-07 | 913 | 913 | 912 | 912 | 300 | 912 |
| 2022-04-06 | - | - | - | 913 | - | 913 |
| 2022-04-05 | 925 | 925 | 913 | 913 | 900 | 913 |
| 2022-04-04 | 910 | 920 | 910 | 913 | 900 | 913 |
| 2022-04-01 | 908 | 910 | 908 | 910 | 400 | 910 |
| 2022-03-31 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2022-03-30 | 912 | 913 | 912 | 913 | 200 | 913 |
| 2022-03-29 | 913 | 913 | 911 | 911 | 400 | 911 |
| 2022-03-28 | 920 | 920 | 913 | 913 | 900 | 913 |
| 2022-03-25 | 920 | 920 | 915 | 920 | 500 | 920 |
| 2022-03-24 | 915 | 915 | 911 | 911 | 200 | 911 |
| 2022-03-23 | 927 | 929 | 901 | 913 | 3,500 | 913 |
| 2022-03-22 | 921 | 936 | 920 | 920 | 1,800 | 920 |
| 2022-03-18 | 918 | 919 | 902 | 919 | 2,200 | 919 |
| 2022-03-17 | 917 | 918 | 917 | 918 | 1,700 | 918 |
| 2022-03-16 | 906 | 929 | 906 | 920 | 2,700 | 920 |
| 2022-03-15 | 902 | 902 | 901 | 901 | 500 | 901 |
| 2022-03-14 | 910 | 914 | 910 | 910 | 500 | 910 |
| 2022-03-11 | 891 | 896 | 891 | 896 | 1,000 | 896 |
| 2022-03-10 | 904 | 904 | 901 | 901 | 200 | 901 |
| 2022-03-09 | 900 | 919 | 900 | 904 | 400 | 904 |
| 2022-03-08 | 913 | 913 | 900 | 900 | 800 | 900 |
| 2022-03-07 | 912 | 915 | 901 | 915 | 900 | 915 |
| 2022-03-04 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2022-03-03 | 910 | 911 | 910 | 911 | 700 | 911 |
| 2022-03-02 | 907 | 907 | 906 | 906 | 1,200 | 906 |
| 2022-03-01 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2022-02-28 | 906 | 914 | 906 | 908 | 1,200 | 908 |
| 2022-02-25 | 902 | 906 | 902 | 906 | 600 | 906 |
| 2022-02-24 | 900 | 900 | 899 | 899 | 400 | 899 |
| 2022-02-22 | 901 | 903 | 897 | 900 | 2,100 | 900 |
| 2022-02-21 | 905 | 905 | 904 | 904 | 300 | 904 |
| 2022-02-18 | 904 | 915 | 904 | 915 | 300 | 915 |
| 2022-02-17 | 919 | 919 | 919 | 919 | 300 | 919 |
| 2022-02-16 | 910 | 916 | 910 | 914 | 800 | 914 |
| 2022-02-15 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2022-02-14 | 910 | 910 | 901 | 910 | 700 | 910 |
| 2022-02-10 | 920 | 920 | 913 | 913 | 700 | 913 |
| 2022-02-09 | 910 | 920 | 910 | 920 | 600 | 920 |
| 2022-02-08 | 922 | 923 | 916 | 916 | 1,100 | 916 |
| 2022-02-07 | 922 | 927 | 915 | 927 | 2,200 | 927 |
| 2022-02-04 | 896 | 910 | 889 | 910 | 6,200 | 910 |
| 2022-02-03 | 894 | 902 | 894 | 894 | 900 | 894 |
| 2022-02-02 | 888 | 906 | 888 | 905 | 1,000 | 905 |
| 2022-02-01 | 895 | 895 | 886 | 886 | 900 | 886 |
| 2022-01-31 | 899 | 899 | 897 | 897 | 400 | 897 |
| 2022-01-28 | 875 | 884 | 875 | 884 | 700 | 884 |
| 2022-01-27 | 878 | 878 | 870 | 870 | 1,100 | 870 |
| 2022-01-26 | 877 | 881 | 877 | 881 | 300 | 881 |
| 2022-01-25 | 889 | 889 | 878 | 878 | 1,500 | 878 |
| 2022-01-24 | 893 | 898 | 893 | 898 | 1,100 | 898 |
| 2022-01-21 | 900 | 900 | 876 | 876 | 3,500 | 876 |
| 2022-01-20 | 910 | 910 | 891 | 900 | 4,000 | 900 |
| 2022-01-19 | 919 | 919 | 910 | 910 | 2,100 | 910 |
| 2022-01-18 | 918 | 920 | 918 | 919 | 900 | 919 |
| 2022-01-17 | 934 | 940 | 918 | 918 | 2,500 | 918 |
| 2022-01-14 | 934 | 940 | 920 | 940 | 1,800 | 940 |
| 2022-01-13 | 921 | 921 | 921 | 921 | 600 | 921 |
| 2022-01-12 | 926 | 926 | 923 | 925 | 1,300 | 925 |
| 2022-01-11 | 926 | 926 | 926 | 926 | 600 | 926 |
| 2022-01-07 | 936 | 936 | 933 | 933 | 200 | 933 |
| 2022-01-06 | 923 | 923 | 920 | 921 | 2,100 | 921 |
| 2022-01-05 | 926 | 927 | 923 | 923 | 800 | 923 |
| 2022-01-04 | 937 | 937 | 926 | 926 | 2,300 | 926 |
分割・併合履歴 ： [2013-12-26]1株→100株
