3030 (株)ハブ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 225,000 | 227,001 | 222,999 | 225,999 | 75 | 251.11 |
| 2006-12-28 | 231,999 | 254,001 | 222,999 | 225,000 | 1,533 | 250 |
| 2006-12-27 | 231,999 | 233,001 | 224,001 | 231,999 | 198 | 257.78 |
| 2006-12-26 | 216,000 | 231,000 | 216,000 | 225,999 | 219 | 251.11 |
| 2006-12-25 | 225,000 | 225,000 | 216,000 | 218,001 | 64 | 242.22 |
| 2006-12-22 | 225,000 | 225,000 | 204,000 | 224,001 | 170 | 248.89 |
| 2006-12-21 | 231,000 | 233,001 | 225,999 | 227,001 | 59 | 252.22 |
| 2006-12-20 | 228,999 | 234,000 | 224,001 | 231,000 | 87 | 256.67 |
| 2006-12-19 | 231,000 | 234,999 | 224,001 | 228,999 | 118 | 254.44 |
| 2006-12-18 | 234,000 | 234,999 | 227,001 | 231,999 | 134 | 257.78 |
| 2006-12-15 | 231,999 | 242,001 | 231,999 | 233,001 | 278 | 258.89 |
| 2006-12-14 | 228,000 | 257,001 | 224,001 | 236,001 | 2,247 | 262.22 |
| 2006-12-13 | 227,001 | 227,001 | 215,001 | 222,999 | 112 | 247.78 |
| 2006-12-12 | 234,999 | 237,999 | 221,001 | 225,000 | 161 | 250 |
| 2006-12-11 | 242,001 | 249,000 | 231,999 | 234,000 | 215 | 260 |
| 2006-12-08 | 228,000 | 255,999 | 225,000 | 242,001 | 954 | 268.89 |
| 2006-12-07 | 234,000 | 237,000 | 227,001 | 231,000 | 258 | 256.67 |
| 2006-12-06 | 237,999 | 245,001 | 234,999 | 239,001 | 355 | 265.56 |
| 2006-12-05 | 258,000 | 258,999 | 240,999 | 249,999 | 1,284 | 277.78 |
| 2006-12-04 | 189,000 | 222,000 | 189,000 | 222,000 | 984 | 246.67 |
| 2006-12-01 | 195,999 | 195,999 | 188,001 | 192,000 | 68 | 213.33 |
| 2006-11-30 | 201,999 | 201,999 | 192,000 | 197,001 | 103 | 218.89 |
| 2006-11-29 | 195,999 | 204,999 | 192,999 | 195,999 | 141 | 217.78 |
| 2006-11-28 | 180,999 | 203,001 | 174,999 | 198,999 | 352 | 221.11 |
| 2006-11-27 | 171,000 | 188,001 | 168,000 | 183,999 | 234 | 204.44 |
| 2006-11-24 | 170,001 | 179,001 | 165,999 | 170,001 | 110 | 188.89 |
| 2006-11-22 | 170,001 | 177,999 | 168,000 | 176,001 | 426 | 195.56 |
| 2006-11-21 | 176,001 | 176,001 | 153,999 | 159,000 | 456 | 176.67 |
| 2006-11-20 | 198,000 | 198,000 | 174,999 | 174,999 | 97 | 194.44 |
| 2006-11-17 | 203,001 | 203,001 | 197,001 | 197,001 | 26 | 218.89 |
| 2006-11-16 | 201,000 | 201,999 | 200,001 | 200,001 | 26 | 222.22 |
| 2006-11-15 | 207,000 | 210,000 | 201,000 | 201,000 | 30 | 223.33 |
| 2006-11-14 | 210,000 | 210,000 | 201,999 | 207,000 | 21 | 230 |
| 2006-11-13 | 216,000 | 216,000 | 198,000 | 204,000 | 68 | 226.67 |
| 2006-11-10 | 210,000 | 213,999 | 209,001 | 210,000 | 26 | 233.33 |
| 2006-11-09 | 210,999 | 216,999 | 209,001 | 216,999 | 48 | 241.11 |
| 2006-11-08 | 225,000 | 225,999 | 207,999 | 210,000 | 87 | 233.33 |
| 2006-11-07 | 234,000 | 234,000 | 225,000 | 225,000 | 27 | 250 |
| 2006-11-06 | 228,999 | 231,000 | 225,000 | 225,000 | 43 | 250 |
| 2006-11-02 | 234,000 | 240,999 | 225,999 | 237,999 | 71 | 264.44 |
| 2006-11-01 | 243,000 | 243,000 | 236,001 | 236,001 | 29 | 262.22 |
| 2006-10-31 | 237,000 | 242,001 | 237,000 | 240,000 | 25 | 266.67 |
| 2006-10-30 | 237,000 | 245,001 | 236,001 | 245,001 | 31 | 272.22 |
| 2006-10-27 | 249,999 | 252,000 | 243,999 | 248,001 | 50 | 275.56 |
| 2006-10-26 | 242,001 | 251,001 | 240,999 | 249,000 | 92 | 276.67 |
| 2006-10-25 | 255,999 | 255,999 | 243,000 | 245,001 | 59 | 272.22 |
| 2006-10-24 | 255,000 | 255,999 | 248,001 | 251,001 | 94 | 278.89 |
| 2006-10-23 | 251,001 | 255,999 | 240,999 | 249,999 | 180 | 277.78 |
| 2006-10-20 | 254,001 | 254,001 | 242,001 | 249,000 | 107 | 276.67 |
| 2006-10-19 | 249,999 | 258,000 | 249,999 | 254,001 | 146 | 282.22 |
| 2006-10-18 | 234,000 | 246,999 | 230,001 | 245,001 | 141 | 272.22 |
| 2006-10-17 | 236,001 | 240,000 | 231,999 | 234,999 | 112 | 261.11 |
| 2006-10-16 | 231,999 | 237,000 | 230,001 | 234,999 | 130 | 261.11 |
| 2006-10-13 | 230,001 | 237,999 | 225,000 | 231,999 | 93 | 257.78 |
| 2006-10-12 | 203,001 | 231,000 | 203,001 | 222,000 | 149 | 246.67 |
| 2006-10-11 | 234,000 | 234,000 | 216,000 | 218,001 | 100 | 242.22 |
| 2006-10-10 | 234,999 | 246,999 | 231,999 | 236,001 | 101 | 262.22 |
| 2006-10-06 | 261,000 | 261,000 | 248,001 | 255,000 | 100 | 283.33 |
| 2006-10-05 | 257,001 | 272,001 | 252,999 | 258,999 | 351 | 287.78 |
| 2006-10-04 | 267,000 | 267,000 | 251,001 | 257,001 | 92 | 285.56 |
| 2006-10-03 | 273,000 | 276,999 | 266,001 | 267,000 | 84 | 296.67 |
| 2006-10-02 | 269,001 | 276,000 | 261,000 | 270,999 | 298 | 301.11 |
| 2006-09-29 | 270,999 | 276,000 | 261,000 | 267,999 | 227 | 297.78 |
| 2006-09-28 | 257,001 | 270,000 | 252,999 | 264,000 | 295 | 293.33 |
| 2006-09-27 | 240,999 | 273,999 | 240,999 | 261,000 | 1,472 | 290 |
| 2006-09-26 | 237,000 | 240,999 | 236,001 | 237,000 | 78 | 263.33 |
| 2006-09-25 | 249,999 | 252,000 | 240,999 | 240,999 | 90 | 267.78 |
| 2006-09-22 | 255,999 | 260,001 | 249,999 | 252,000 | 109 | 280 |
| 2006-09-21 | 249,999 | 261,999 | 237,999 | 261,999 | 148 | 291.11 |
| 2006-09-20 | 252,000 | 252,000 | 237,000 | 246,000 | 217 | 273.33 |
| 2006-09-19 | 270,000 | 270,000 | 260,001 | 260,001 | 120 | 288.89 |
| 2006-09-15 | 279,000 | 288,999 | 267,000 | 270,999 | 203 | 301.11 |
| 2006-09-14 | 299,001 | 303,000 | 284,001 | 287,001 | 194 | 318.89 |
| 2006-09-13 | 318,999 | 345,000 | 297,000 | 300,999 | 2,241 | 334.44 |
| 2006-09-12 | 314,001 | 315,000 | 306,999 | 315,000 | 225 | 350 |
| 2006-09-11 | 326,001 | 329,001 | 315,999 | 318,999 | 129 | 354.44 |
| 2006-09-08 | 317,001 | 338,001 | 315,999 | 320,001 | 461 | 355.56 |
| 2006-09-07 | 324,999 | 324,999 | 315,000 | 321,999 | 104 | 357.78 |
| 2006-09-06 | 332,001 | 333,999 | 324,000 | 324,000 | 117 | 360 |
| 2006-09-05 | 327,999 | 336,000 | 324,000 | 329,001 | 159 | 365.56 |
| 2006-09-04 | 335,001 | 341,001 | 330,000 | 332,001 | 346 | 368.89 |
| 2006-09-01 | 314,001 | 339,999 | 300,000 | 327,000 | 1,227 | 363.33 |
| 2006-08-31 | 330,000 | 330,000 | 309,000 | 315,000 | 338 | 350 |
| 2006-08-30 | 357,999 | 359,001 | 315,999 | 330,000 | 717 | 366.67 |
| 2006-08-29 | 372,000 | 378,999 | 351,999 | 354,000 | 2,271 | 393.33 |
| 2006-08-28 | 330,999 | 356,001 | 330,999 | 348,999 | 5,322 | 387.78 |
| 2006-08-25 | 317,001 | 348,000 | 305,001 | 326,001 | 3,828 | 362.22 |
| 2006-08-24 | 318,000 | 338,001 | 312,000 | 314,001 | 1,498 | 348.89 |
| 2006-08-23 | 288,000 | 327,000 | 285,999 | 327,000 | 3,949 | 363.33 |
| 2006-08-22 | 294,000 | 294,000 | 285,000 | 287,001 | 118 | 318.89 |
| 2006-08-21 | 306,999 | 306,999 | 285,999 | 285,999 | 189 | 317.78 |
| 2006-08-18 | 294,999 | 315,000 | 284,001 | 300,999 | 367 | 334.44 |
| 2006-08-17 | 312,000 | 329,001 | 294,000 | 297,000 | 1,337 | 330 |
| 2006-08-16 | 267,999 | 308,001 | 264,999 | 303,999 | 2,456 | 337.78 |
| 2006-08-15 | 255,000 | 278,001 | 246,999 | 267,999 | 998 | 297.78 |
| 2006-08-14 | 240,000 | 263,001 | 234,999 | 249,999 | 466 | 277.78 |
| 2006-08-11 | 239,001 | 245,001 | 234,000 | 240,000 | 127 | 266.67 |
| 2006-08-10 | 233,001 | 257,001 | 233,001 | 240,000 | 470 | 266.67 |
| 2006-08-09 | 231,999 | 231,999 | 222,999 | 231,000 | 93 | 256.67 |
| 2006-08-08 | 231,000 | 237,000 | 225,000 | 231,999 | 100 | 257.78 |
| 2006-08-07 | 251,001 | 255,999 | 231,999 | 231,999 | 179 | 257.78 |
| 2006-08-04 | 258,000 | 261,000 | 246,999 | 252,000 | 216 | 280 |
| 2006-08-03 | 264,999 | 270,000 | 245,001 | 249,999 | 553 | 277.78 |
| 2006-08-02 | 218,001 | 255,999 | 216,000 | 251,001 | 826 | 278.89 |
| 2006-08-01 | 222,000 | 224,001 | 215,001 | 218,001 | 150 | 242.22 |
| 2006-07-31 | 234,999 | 245,001 | 222,000 | 222,000 | 488 | 246.67 |
| 2006-07-28 | 203,001 | 240,000 | 198,999 | 224,001 | 631 | 248.89 |
| 2006-07-27 | 201,999 | 206,001 | 191,001 | 200,001 | 132 | 222.22 |
| 2006-07-26 | 219,999 | 222,000 | 203,001 | 204,000 | 202 | 226.67 |
| 2006-07-25 | 239,001 | 243,000 | 222,999 | 224,001 | 179 | 248.89 |
| 2006-07-24 | 239,001 | 239,001 | 218,001 | 227,001 | 243 | 252.22 |
| 2006-07-21 | 245,001 | 252,000 | 237,999 | 243,000 | 105 | 270 |
| 2006-07-20 | 261,000 | 270,000 | 252,000 | 263,001 | 124 | 292.22 |
| 2006-07-19 | 252,000 | 264,000 | 240,999 | 248,001 | 103 | 275.56 |
| 2006-07-18 | 288,000 | 288,000 | 251,001 | 260,001 | 149 | 288.89 |
| 2006-07-14 | 293,001 | 297,000 | 281,001 | 288,000 | 102 | 320 |
| 2006-07-13 | 302,001 | 308,001 | 288,999 | 297,000 | 124 | 330 |
| 2006-07-12 | 306,999 | 324,000 | 303,999 | 305,001 | 167 | 338.89 |
| 2006-07-11 | 324,000 | 326,001 | 300,999 | 303,999 | 162 | 337.78 |
| 2006-07-10 | 323,001 | 333,999 | 306,000 | 324,000 | 532 | 360 |
| 2006-07-07 | 363,999 | 363,999 | 341,001 | 342,999 | 118 | 381.11 |
| 2006-07-06 | 363,000 | 365,001 | 357,999 | 365,001 | 56 | 405.56 |
| 2006-07-05 | 359,001 | 372,000 | 356,001 | 363,999 | 138 | 404.44 |
| 2006-07-04 | 357,999 | 380,001 | 357,000 | 366,999 | 292 | 407.78 |
| 2006-07-03 | 353,001 | 357,999 | 347,001 | 353,001 | 80 | 392.22 |
| 2006-06-30 | 378,999 | 380,001 | 359,001 | 359,001 | 228 | 398.89 |
| 2006-06-29 | 345,999 | 372,999 | 344,001 | 369,000 | 467 | 410 |
| 2006-06-28 | 341,001 | 348,000 | 336,000 | 345,999 | 106 | 384.44 |
| 2006-06-27 | 360,999 | 366,999 | 348,000 | 351,000 | 126 | 390 |
| 2006-06-26 | 369,000 | 372,000 | 356,001 | 357,999 | 289 | 397.78 |
| 2006-06-23 | 380,001 | 390,000 | 377,001 | 377,001 | 248 | 418.89 |
| 2006-06-22 | 395,001 | 404,001 | 381,000 | 396,999 | 562 | 441.11 |
| 2006-06-21 | 377,001 | 396,000 | 353,001 | 386,001 | 611 | 428.89 |
| 2006-06-20 | 393,999 | 396,999 | 369,999 | 375,000 | 498 | 416.67 |
| 2006-06-19 | 390,999 | 407,001 | 383,001 | 389,001 | 817 | 432.22 |
| 2006-06-16 | 429,999 | 459,000 | 411,000 | 411,000 | 3,262 | 456.67 |
| 2006-06-15 | 390,999 | 411,000 | 372,000 | 411,000 | 3,457 | 456.67 |
| 2006-06-14 | 324,000 | 372,999 | 324,000 | 360,999 | 1,457 | 401.11 |
| 2006-06-13 | 324,000 | 347,001 | 323,001 | 324,999 | 1,001 | 361.11 |
| 2006-06-12 | 309,999 | 354,000 | 309,000 | 339,000 | 1,172 | 376.67 |
| 2006-06-09 | 314,001 | 323,001 | 299,001 | 312,000 | 527 | 346.67 |
| 2006-06-08 | 312,000 | 314,001 | 291,999 | 303,999 | 538 | 337.78 |
| 2006-06-07 | 330,000 | 348,999 | 315,999 | 321,000 | 703 | 356.67 |
| 2006-06-06 | 342,000 | 378,999 | 332,001 | 333,999 | 1,517 | 371.11 |
| 2006-06-05 | 317,001 | 365,001 | 312,000 | 362,001 | 1,523 | 402.22 |
| 2006-06-02 | 321,000 | 338,001 | 282,000 | 336,999 | 1,639 | 374.44 |
| 2006-06-01 | 390,000 | 390,000 | 318,000 | 329,001 | 1,735 | 365.56 |
| 2006-05-31 | 395,001 | 405,000 | 366,999 | 366,999 | 1,844 | 407.78 |
| 2006-05-30 | 390,000 | 446,001 | 372,000 | 417,000 | 3,760 | 463.33 |
| 2006-05-29 | 459,999 | 465,000 | 399,999 | 399,999 | 1,515 | 444.44 |
| 2006-05-26 | 507,000 | 511,998 | 432,000 | 450,000 | 1,139 | 500 |
| 2006-05-25 | 526,998 | 526,998 | 500,001 | 504,999 | 556 | 561.11 |
| 2006-05-24 | 537,000 | 549,000 | 510,000 | 528,000 | 936 | 586.67 |
| 2006-05-23 | 547,998 | 562,998 | 508,998 | 523,998 | 2,259 | 582.22 |
| 2006-05-22 | 550,998 | 589,998 | 540,999 | 543,999 | 5,398 | 604.44 |
| 2006-05-19 | 546,000 | 561,000 | 526,998 | 534,999 | 1,460 | 594.44 |
| 2006-05-18 | 525,000 | 567,999 | 523,998 | 535,998 | 1,416 | 595.55 |
| 2006-05-17 | 528,999 | 579,999 | 510,000 | 564,999 | 2,286 | 627.78 |
| 2006-05-16 | 582,999 | 618,000 | 517,998 | 517,998 | 2,073 | 575.55 |
| 2006-05-15 | 514,998 | 609,000 | 504,999 | 592,998 | 2,128 | 658.89 |
| 2006-05-12 | 489,999 | 528,999 | 486,999 | 528,999 | 914 | 587.78 |
| 2006-05-11 | 570,000 | 570,000 | 519,999 | 534,999 | 810 | 594.44 |
| 2006-05-10 | 576,999 | 583,998 | 555,000 | 564,000 | 794 | 626.67 |
| 2006-05-09 | 624,999 | 627,000 | 571,998 | 586,998 | 1,147 | 652.22 |
| 2006-05-08 | 639,999 | 642,999 | 621,000 | 624,000 | 1,682 | 693.33 |
| 2006-05-02 | 630,000 | 652,998 | 621,000 | 624,000 | 2,456 | 693.33 |
| 2006-05-01 | 667,998 | 684,999 | 642,999 | 660,000 | 5,932 | 733.33 |
| 2006-04-28 | 660,000 | 687,000 | 621,999 | 652,998 | 3,761 | 725.55 |
| 2006-04-27 | 723,000 | 723,999 | 651,999 | 654,000 | 4,861 | 726.67 |
| 2006-04-26 | 702,000 | 741,999 | 639,000 | 676,998 | 10,606 | 752.22 |
| 2006-04-25 | 612,000 | 681,999 | 609,999 | 681,999 | 8,616 | 757.78 |
| 2006-04-24 | 538,998 | 634,998 | 534,999 | 582,000 | 7,929 | 646.67 |
| 2006-04-21 | 603,000 | 735,999 | 544,998 | 564,999 | 11,831 | 627.78 |
| 2006-04-20 | 582,999 | 642,999 | 537,999 | 642,999 | 8,317 | 714.44 |
| 2006-04-19 | 624,999 | 630,999 | 543,000 | 543,000 | 6,571 | 603.33 |
| 2006-04-18 | 592,998 | 651,999 | 573,999 | 642,999 | 4,769 | 714.44 |
| 2006-04-17 | 703,998 | 706,998 | 622,998 | 622,998 | 2,972 | 692.22 |
| 2006-04-14 | 759,999 | 780,000 | 711,000 | 723,000 | 3,816 | 803.33 |
| 2006-04-13 | 873,999 | 879,999 | 783,999 | 783,999 | 5,691 | 871.11 |
| 2006-04-12 | 855,000 | 912,000 | 835,998 | 883,998 | 6,880 | 982.22 |
| 2006-04-11 | 949,998 | 978,999 | 832,998 | 861,000 | 7,465 | 956.67 |
| 2006-04-10 | 990,999 | 1,060,000 | 870,000 | 930,000 | 12,477 | 1,033.33 |
| 2006-04-07 | 1,070,000 | 1,070,000 | 1,070,000 | 1,070,000 | 212 | 1,188.89 |
| 2006-04-06 | 930,000 | 961,998 | 900,999 | 961,998 | 2,252 | 1,068.89 |
| 2006-04-05 | 762,000 | 861,999 | 750,000 | 861,999 | 14,382 | 957.78 |
| 2006-04-04 | 699,999 | 799,998 | 678,000 | 762,000 | 5,592 | 846.67 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
