3030 (株)ハブ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 106,101 | 106,101 | 105,999 | 105,999 | 6 | 117.78 |
| 2009-12-29 | 105,999 | 105,999 | 105,999 | 105,999 | 1 | 117.78 |
| 2009-12-28 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 116.67 |
| 2009-12-25 | 107,001 | 107,001 | 105,000 | 105,000 | 8 | 116.67 |
| 2009-12-24 | 105,000 | 107,001 | 104,301 | 104,301 | 6 | 115.89 |
| 2009-12-22 | 104,499 | 104,499 | 104,199 | 104,199 | 2 | 115.78 |
| 2009-12-21 | 103,500 | 103,500 | 103,500 | 103,500 | 2 | 115 |
| 2009-12-18 | 102,999 | 102,999 | 102,999 | 102,999 | 2 | 114.44 |
| 2009-12-17 | 102,999 | 102,999 | 102,999 | 102,999 | 7 | 114.44 |
| 2009-12-16 | 102,999 | 102,999 | 102,999 | 102,999 | 5 | 114.44 |
| 2009-12-15 | 102,999 | 102,999 | 102,999 | 102,999 | 4 | 114.44 |
| 2009-12-14 | 102,600 | 104,001 | 102,600 | 102,999 | 12 | 114.44 |
| 2009-12-11 | 108,000 | 108,000 | 108,000 | 108,000 | 9 | 120 |
| 2009-12-10 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 113.33 |
| 2009-12-08 | 104,001 | 104,001 | 104,001 | 104,001 | 2 | 115.56 |
| 2009-12-07 | 105,000 | 105,000 | 103,599 | 103,599 | 2 | 115.11 |
| 2009-12-04 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 116.67 |
| 2009-12-03 | 105,000 | 105,000 | 105,000 | 105,000 | 5 | 116.67 |
| 2009-12-02 | 99,999 | 102,999 | 99,999 | 102,999 | 7 | 114.44 |
| 2009-12-01 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 111.67 |
| 2009-11-30 | 102,000 | 102,000 | 99,999 | 99,999 | 4 | 111.11 |
| 2009-11-27 | 100,599 | 100,599 | 99,999 | 99,999 | 7 | 111.11 |
| 2009-11-26 | 100,401 | 100,500 | 100,401 | 100,500 | 6 | 111.67 |
| 2009-11-25 | 105,999 | 105,999 | 105,999 | 105,999 | 5 | 117.78 |
| 2009-11-20 | 99,999 | 99,999 | 99,999 | 99,999 | 2 | 111.11 |
| 2009-11-19 | 96,501 | 98,400 | 96,501 | 98,400 | 4 | 109.33 |
| 2009-11-18 | 98,001 | 99,999 | 96,999 | 98,001 | 14 | 108.89 |
| 2009-11-17 | 104,001 | 104,001 | 101,001 | 101,001 | 25 | 112.22 |
| 2009-11-13 | 104,001 | 104,001 | 104,001 | 104,001 | 5 | 115.56 |
| 2009-11-12 | 105,099 | 105,099 | 105,000 | 105,000 | 4 | 116.67 |
| 2009-11-11 | 110,001 | 110,001 | 105,000 | 105,999 | 14 | 117.78 |
| 2009-11-10 | 107,100 | 111,000 | 107,100 | 111,000 | 3 | 123.33 |
| 2009-11-09 | 108,999 | 108,999 | 107,001 | 107,001 | 8 | 118.89 |
| 2009-11-04 | 110,001 | 110,001 | 109,101 | 110,001 | 6 | 122.22 |
| 2009-11-02 | 108,999 | 110,001 | 108,999 | 110,001 | 2 | 122.22 |
| 2009-10-30 | 110,100 | 110,100 | 110,001 | 110,001 | 3 | 122.22 |
| 2009-10-29 | 108,099 | 111,999 | 108,000 | 111,999 | 13 | 124.44 |
| 2009-10-28 | 111,999 | 111,999 | 111,999 | 111,999 | 1 | 124.44 |
| 2009-10-27 | 110,001 | 110,001 | 110,001 | 110,001 | 5 | 122.22 |
| 2009-10-26 | 111,000 | 111,999 | 110,301 | 110,301 | 7 | 122.56 |
| 2009-10-23 | 110,499 | 110,499 | 109,500 | 110,001 | 10 | 122.22 |
| 2009-10-22 | 110,001 | 111,000 | 110,001 | 111,000 | 13 | 123.33 |
| 2009-10-21 | 110,001 | 110,001 | 110,001 | 110,001 | 2 | 122.22 |
| 2009-10-20 | 106,800 | 108,000 | 106,800 | 108,000 | 4 | 120 |
| 2009-10-19 | 105,000 | 105,999 | 105,000 | 105,000 | 7 | 116.67 |
| 2009-10-16 | 110,001 | 110,001 | 108,000 | 108,000 | 5 | 120 |
| 2009-10-15 | 108,000 | 110,001 | 108,000 | 110,001 | 12 | 122.22 |
| 2009-10-14 | 110,199 | 110,199 | 107,001 | 109,500 | 13 | 121.67 |
| 2009-10-13 | 109,899 | 110,001 | 108,501 | 110,001 | 13 | 122.22 |
| 2009-10-09 | 106,500 | 107,301 | 106,500 | 107,301 | 6 | 119.22 |
| 2009-10-08 | 105,000 | 105,000 | 102,501 | 102,501 | 4 | 113.89 |
| 2009-10-07 | 105,501 | 106,500 | 105,501 | 106,500 | 4 | 118.33 |
| 2009-10-06 | 105,000 | 105,999 | 104,001 | 105,999 | 3 | 117.78 |
| 2009-10-05 | 105,000 | 105,999 | 104,001 | 104,001 | 9 | 115.56 |
| 2009-10-02 | 105,099 | 107,001 | 105,099 | 107,001 | 2 | 118.89 |
| 2009-10-01 | 108,999 | 108,999 | 105,099 | 105,099 | 12 | 116.78 |
| 2009-09-30 | 109,101 | 109,101 | 109,101 | 109,101 | 1 | 121.22 |
| 2009-09-29 | 108,501 | 108,501 | 108,501 | 108,501 | 1 | 120.56 |
| 2009-09-28 | 108,000 | 108,000 | 106,800 | 107,001 | 9 | 118.89 |
| 2009-09-25 | 110,001 | 110,001 | 106,500 | 106,500 | 9 | 118.33 |
| 2009-09-24 | 105,999 | 108,000 | 105,999 | 108,000 | 10 | 120 |
| 2009-09-18 | 107,001 | 107,499 | 105,000 | 107,499 | 12 | 119.44 |
| 2009-09-16 | 109,500 | 109,500 | 107,001 | 107,001 | 4 | 118.89 |
| 2009-09-15 | 107,001 | 108,999 | 107,001 | 108,999 | 8 | 121.11 |
| 2009-09-14 | 107,001 | 107,001 | 107,001 | 107,001 | 3 | 118.89 |
| 2009-09-11 | 106,899 | 108,000 | 106,899 | 108,000 | 3 | 120 |
| 2009-09-10 | 108,000 | 108,999 | 108,000 | 108,501 | 9 | 120.56 |
| 2009-09-09 | 108,999 | 108,999 | 108,999 | 108,999 | 2 | 121.11 |
| 2009-09-08 | 111,099 | 111,099 | 108,999 | 108,999 | 6 | 121.11 |
| 2009-09-07 | 108,999 | 110,499 | 108,999 | 110,499 | 24 | 122.78 |
| 2009-09-04 | 108,300 | 108,699 | 108,300 | 108,600 | 9 | 120.67 |
| 2009-09-03 | 107,001 | 107,901 | 107,001 | 107,901 | 8 | 119.89 |
| 2009-09-02 | 107,499 | 107,499 | 107,499 | 107,499 | 3 | 119.44 |
| 2009-09-01 | 109,701 | 109,701 | 107,700 | 107,799 | 5 | 119.78 |
| 2009-08-31 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 120 |
| 2009-08-28 | 108,201 | 108,201 | 107,499 | 108,000 | 7 | 120 |
| 2009-08-26 | 110,001 | 110,499 | 110,001 | 110,499 | 2 | 122.78 |
| 2009-08-25 | 110,001 | 110,001 | 110,001 | 110,001 | 7 | 122.22 |
| 2009-08-24 | 108,801 | 110,499 | 108,801 | 110,499 | 8 | 122.78 |
| 2009-08-21 | 109,401 | 109,401 | 107,700 | 107,700 | 5 | 119.67 |
| 2009-08-20 | 107,100 | 107,400 | 107,100 | 107,400 | 2 | 119.33 |
| 2009-08-19 | 108,999 | 108,999 | 105,501 | 105,501 | 8 | 117.22 |
| 2009-08-18 | 108,501 | 108,999 | 108,000 | 108,999 | 8 | 121.11 |
| 2009-08-17 | 109,899 | 109,899 | 108,900 | 108,900 | 14 | 121 |
| 2009-08-13 | 110,199 | 110,901 | 108,000 | 108,000 | 5 | 120 |
| 2009-08-11 | 108,999 | 110,001 | 108,999 | 110,001 | 8 | 122.22 |
| 2009-08-10 | 111,000 | 111,000 | 108,600 | 109,500 | 12 | 121.67 |
| 2009-08-07 | 110,001 | 110,001 | 107,001 | 108,999 | 29 | 121.11 |
| 2009-08-05 | 111,501 | 111,501 | 109,599 | 109,599 | 19 | 121.78 |
| 2009-08-04 | 109,401 | 111,399 | 109,401 | 110,001 | 11 | 122.22 |
| 2009-08-03 | 113,901 | 113,901 | 111,999 | 111,999 | 5 | 124.44 |
| 2009-07-31 | 110,001 | 111,900 | 108,999 | 111,900 | 6 | 124.33 |
| 2009-07-30 | 111,201 | 111,201 | 108,501 | 110,001 | 15 | 122.22 |
| 2009-07-29 | 111,300 | 111,300 | 111,300 | 111,300 | 1 | 123.67 |
| 2009-07-28 | 114,900 | 114,900 | 111,099 | 111,399 | 78 | 123.78 |
| 2009-07-27 | 114,201 | 114,999 | 112,899 | 114,999 | 16 | 127.78 |
| 2009-07-24 | 112,701 | 112,701 | 110,199 | 110,199 | 8 | 122.44 |
| 2009-07-23 | 110,001 | 113,499 | 108,999 | 112,701 | 14 | 125.22 |
| 2009-07-22 | 108,201 | 110,001 | 108,201 | 110,001 | 6 | 122.22 |
| 2009-07-21 | 111,000 | 111,000 | 107,901 | 110,799 | 25 | 123.11 |
| 2009-07-17 | 110,301 | 110,499 | 110,301 | 110,499 | 3 | 122.78 |
| 2009-07-16 | 111,000 | 111,000 | 106,899 | 106,899 | 13 | 118.78 |
| 2009-07-15 | 110,001 | 110,001 | 107,001 | 107,001 | 15 | 118.89 |
| 2009-07-14 | 113,700 | 113,700 | 107,199 | 110,001 | 14 | 122.22 |
| 2009-07-13 | 123,999 | 123,999 | 104,001 | 113,901 | 92 | 126.56 |
| 2009-07-10 | 112,101 | 129,699 | 110,100 | 123,999 | 185 | 137.78 |
| 2009-07-09 | 108,399 | 109,701 | 107,100 | 109,701 | 9 | 121.89 |
| 2009-07-08 | 111,000 | 111,000 | 108,999 | 110,001 | 11 | 122.22 |
| 2009-07-07 | 110,499 | 113,799 | 110,499 | 113,001 | 6 | 125.56 |
| 2009-07-06 | 112,800 | 112,800 | 110,499 | 111,201 | 8 | 123.56 |
| 2009-07-03 | 111,000 | 111,699 | 110,001 | 111,699 | 3 | 124.11 |
| 2009-07-02 | 111,999 | 111,999 | 111,999 | 111,999 | 1 | 124.44 |
| 2009-07-01 | 110,601 | 110,601 | 108,600 | 108,600 | 5 | 120.67 |
| 2009-06-30 | 111,000 | 113,499 | 110,601 | 110,601 | 7 | 122.89 |
| 2009-06-29 | 110,001 | 111,000 | 108,999 | 108,999 | 12 | 121.11 |
| 2009-06-26 | 111,801 | 111,801 | 107,601 | 107,601 | 8 | 119.56 |
| 2009-06-25 | 111,000 | 112,500 | 111,000 | 112,500 | 20 | 125 |
| 2009-06-24 | 108,999 | 109,500 | 108,000 | 109,500 | 9 | 121.67 |
| 2009-06-23 | 107,499 | 107,499 | 105,999 | 106,500 | 10 | 118.33 |
| 2009-06-22 | 106,500 | 108,900 | 104,001 | 107,499 | 7 | 119.44 |
| 2009-06-19 | 105,000 | 105,000 | 104,001 | 104,001 | 15 | 115.56 |
| 2009-06-18 | 103,500 | 105,000 | 101,001 | 105,000 | 31 | 116.67 |
| 2009-06-17 | 105,999 | 110,001 | 104,001 | 107,001 | 26 | 118.89 |
| 2009-06-16 | 107,001 | 107,001 | 104,100 | 105,999 | 30 | 117.78 |
| 2009-06-15 | 105,000 | 111,999 | 104,001 | 111,999 | 20 | 124.44 |
| 2009-06-12 | 108,999 | 108,999 | 105,000 | 108,699 | 16 | 120.78 |
| 2009-06-11 | 110,001 | 110,001 | 108,999 | 110,001 | 14 | 122.22 |
| 2009-06-10 | 111,999 | 114,999 | 111,999 | 114,999 | 18 | 127.78 |
| 2009-06-09 | 116,001 | 116,001 | 110,001 | 116,001 | 40 | 128.89 |
| 2009-06-08 | 110,001 | 114,000 | 110,001 | 114,000 | 30 | 126.67 |
| 2009-06-05 | 104,799 | 110,001 | 102,999 | 107,199 | 27 | 119.11 |
| 2009-06-04 | 99,999 | 102,999 | 99,999 | 101,001 | 19 | 112.22 |
| 2009-06-03 | 99,300 | 99,999 | 98,100 | 99,999 | 16 | 111.11 |
| 2009-06-02 | 105,000 | 105,000 | 98,499 | 99,300 | 17 | 110.33 |
| 2009-06-01 | 95,100 | 105,000 | 95,100 | 105,000 | 61 | 116.67 |
| 2009-05-29 | 97,899 | 97,899 | 94,800 | 95,001 | 23 | 105.56 |
| 2009-05-28 | 95,001 | 97,899 | 95,001 | 97,899 | 16 | 108.78 |
| 2009-05-27 | 93,600 | 94,800 | 93,600 | 94,800 | 4 | 105.33 |
| 2009-05-26 | 95,001 | 95,001 | 94,599 | 94,599 | 6 | 105.11 |
| 2009-05-25 | 95,901 | 95,901 | 95,001 | 95,499 | 25 | 106.11 |
| 2009-05-22 | 98,799 | 98,799 | 95,799 | 95,799 | 5 | 106.44 |
| 2009-05-21 | 96,000 | 98,001 | 96,000 | 96,999 | 8 | 107.78 |
| 2009-05-20 | 93,999 | 93,999 | 93,999 | 93,999 | 1 | 104.44 |
| 2009-05-19 | 93,201 | 93,201 | 92,700 | 92,700 | 7 | 103 |
| 2009-05-18 | 93,000 | 98,001 | 93,000 | 98,001 | 17 | 108.89 |
| 2009-05-15 | 99,000 | 99,000 | 96,300 | 96,300 | 5 | 107 |
| 2009-05-14 | 95,001 | 96,000 | 93,000 | 96,000 | 13 | 106.67 |
| 2009-05-13 | 98,901 | 99,000 | 98,001 | 99,000 | 11 | 110 |
| 2009-05-12 | 96,999 | 98,001 | 96,999 | 98,001 | 5 | 108.89 |
| 2009-05-11 | 99,000 | 99,000 | 95,001 | 95,001 | 3 | 105.56 |
| 2009-05-08 | 93,999 | 96,000 | 93,999 | 95,001 | 14 | 105.56 |
| 2009-05-07 | 93,999 | 93,999 | 93,000 | 93,000 | 12 | 103.33 |
| 2009-05-01 | 90,501 | 90,501 | 90,501 | 90,501 | 1 | 100.56 |
| 2009-04-30 | 93,999 | 93,999 | 89,001 | 89,499 | 6 | 99.44 |
| 2009-04-28 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 105 |
| 2009-04-27 | 95,001 | 95,001 | 93,000 | 93,000 | 11 | 103.33 |
| 2009-04-24 | 88,701 | 90,999 | 88,701 | 90,999 | 2 | 101.11 |
| 2009-04-23 | 88,200 | 88,200 | 87,399 | 87,399 | 4 | 97.11 |
| 2009-04-22 | 87,999 | 87,999 | 87,501 | 87,501 | 2 | 97.22 |
| 2009-04-21 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 100 |
| 2009-04-20 | 93,999 | 95,001 | 93,900 | 95,001 | 7 | 105.56 |
| 2009-04-16 | 87,999 | 89,001 | 84,999 | 89,001 | 12 | 98.89 |
| 2009-04-15 | 88,299 | 89,199 | 88,200 | 89,199 | 8 | 99.11 |
| 2009-04-14 | 93,000 | 93,999 | 90,999 | 90,999 | 8 | 101.11 |
| 2009-04-13 | 98,001 | 99,999 | 90,099 | 90,099 | 20 | 100.11 |
| 2009-04-10 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 103.33 |
| 2009-04-09 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 103.33 |
| 2009-04-08 | 90,000 | 93,999 | 90,000 | 93,999 | 2 | 104.44 |
| 2009-04-07 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 103.33 |
| 2009-04-06 | 96,000 | 96,000 | 93,000 | 95,499 | 11 | 106.11 |
| 2009-04-02 | 92,001 | 95,001 | 92,001 | 95,001 | 7 | 105.56 |
| 2009-04-01 | 93,000 | 93,000 | 92,001 | 92,001 | 16 | 102.22 |
| 2009-03-31 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 103.33 |
| 2009-03-30 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 103.33 |
| 2009-03-27 | 92,001 | 92,001 | 90,000 | 90,000 | 10 | 100 |
| 2009-03-25 | 93,000 | 93,000 | 92,001 | 92,001 | 15 | 102.22 |
| 2009-03-24 | 89,001 | 90,501 | 89,001 | 90,000 | 8 | 100 |
| 2009-03-18 | 89,901 | 90,501 | 89,901 | 90,501 | 17 | 100.56 |
| 2009-03-17 | 89,901 | 89,901 | 89,901 | 89,901 | 4 | 99.89 |
| 2009-03-16 | 83,301 | 90,000 | 83,301 | 90,000 | 6 | 100 |
| 2009-03-09 | 84,000 | 84,000 | 81,300 | 83,301 | 4 | 92.56 |
| 2009-03-06 | 81,099 | 81,099 | 81,000 | 81,000 | 5 | 90 |
| 2009-03-03 | 89,100 | 89,100 | 89,100 | 89,100 | 3 | 99 |
| 2009-02-25 | 88,899 | 90,801 | 87,099 | 89,100 | 19 | 99 |
| 2009-02-24 | 83,400 | 87,999 | 82,800 | 87,999 | 13 | 97.78 |
| 2009-02-19 | 90,999 | 90,999 | 86,100 | 87,300 | 13 | 97 |
| 2009-02-17 | 90,000 | 90,300 | 90,000 | 90,000 | 14 | 100 |
| 2009-02-16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 100 |
| 2009-02-13 | 91,500 | 91,500 | 91,500 | 91,500 | 4 | 101.67 |
| 2009-02-12 | 88,101 | 88,101 | 88,101 | 88,101 | 1 | 97.89 |
| 2009-02-10 | 90,999 | 90,999 | 90,999 | 90,999 | 13 | 101.11 |
| 2009-02-09 | 87,801 | 92,001 | 87,801 | 92,001 | 2 | 102.22 |
| 2009-02-06 | 87,801 | 87,801 | 87,801 | 87,801 | 3 | 97.56 |
| 2009-02-05 | 89,799 | 89,799 | 89,799 | 89,799 | 1 | 99.78 |
| 2009-02-04 | 87,900 | 87,999 | 87,900 | 87,999 | 4 | 97.78 |
| 2009-02-03 | 87,501 | 87,501 | 87,501 | 87,501 | 1 | 97.22 |
| 2009-02-02 | 83,601 | 86,001 | 83,100 | 86,001 | 4 | 95.56 |
| 2009-01-30 | 86,100 | 86,100 | 86,100 | 86,100 | 1 | 95.67 |
| 2009-01-29 | 87,999 | 92,001 | 87,999 | 92,001 | 8 | 102.22 |
| 2009-01-28 | 93,000 | 93,801 | 90,801 | 90,801 | 15 | 100.89 |
| 2009-01-26 | 92,901 | 92,901 | 92,901 | 92,901 | 7 | 103.22 |
| 2009-01-23 | 87,501 | 88,599 | 87,501 | 88,599 | 10 | 98.44 |
| 2009-01-21 | 83,601 | 87,501 | 83,499 | 87,501 | 13 | 97.22 |
| 2009-01-20 | 87,399 | 87,501 | 87,399 | 87,501 | 6 | 97.22 |
| 2009-01-19 | 87,600 | 89,601 | 87,600 | 89,601 | 6 | 99.56 |
| 2009-01-16 | 89,100 | 89,601 | 89,100 | 89,601 | 12 | 99.56 |
| 2009-01-15 | 89,100 | 89,100 | 89,001 | 89,100 | 9 | 99 |
| 2009-01-14 | 90,000 | 91,701 | 88,899 | 89,499 | 15 | 99.44 |
| 2009-01-13 | 90,501 | 91,701 | 90,501 | 91,701 | 8 | 101.89 |
| 2009-01-09 | 93,201 | 93,501 | 90,000 | 90,099 | 22 | 100.11 |
| 2009-01-08 | 93,201 | 93,300 | 93,000 | 93,000 | 7 | 103.33 |
| 2009-01-07 | 90,099 | 95,199 | 90,099 | 95,199 | 11 | 105.78 |
| 2009-01-06 | 90,000 | 92,001 | 90,000 | 90,000 | 8 | 100 |
| 2009-01-05 | 90,501 | 90,999 | 90,501 | 90,999 | 27 | 101.11 |
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
