3030 (株)ハブの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	125,901	126,000	125,901	126,000	2	140
2010-12-29	126,000	126,000	126,000	126,000	4	140
2010-12-28	126,900	126,900	125,100	125,100	2	139
2010-12-27	125,799	125,799	124,500	124,599	7	138.44
2010-12-24	123,600	125,799	123,600	125,799	4	139.78
2010-12-22	123,000	123,000	122,001	122,001	2	135.56
2010-12-21	123,999	123,999	123,099	123,099	4	136.78
2010-12-20	125,001	125,001	125,001	125,001	6	138.89
2010-12-17	125,001	125,001	125,001	125,001	1	138.89
2010-12-16	126,000	126,000	126,000	126,000	1	140
2010-12-15	125,100	125,100	123,999	123,999	3	137.78
2010-12-14	123,000	125,001	123,000	125,001	2	138.89
2010-12-13	126,300	126,300	122,199	126,000	13	140
2010-12-10	123,999	124,701	123,999	124,701	11	138.56
2010-12-09	124,800	124,800	124,701	124,701	6	138.56
2010-12-08	120,501	120,501	120,501	120,501	1	133.89
2010-12-07	121,200	121,899	121,200	121,899	6	135.44
2010-12-06	125,499	125,499	125,499	125,499	2	139.44
2010-12-02	123,999	124,701	121,701	124,701	3	138.56
2010-12-01	121,500	121,500	121,500	121,500	1	135
2010-11-29	120,000	120,000	120,000	120,000	2	133.33
2010-11-26	118,701	118,701	118,701	118,701	3	131.89
2010-11-25	122,001	122,001	117,999	118,200	11	131.33
2010-11-24	120,000	120,999	117,999	120,999	6	134.44
2010-11-19	120,000	120,900	120,000	120,900	3	134.33
2010-11-17	120,000	120,000	120,000	120,000	8	133.33
2010-11-12	120,000	120,000	120,000	120,000	4	133.33
2010-11-10	120,000	120,000	120,000	120,000	3	133.33
2010-11-09	118,200	118,200	117,999	117,999	12	131.11
2010-11-08	119,400	119,400	119,400	119,400	2	132.67
2010-11-05	120,000	120,000	117,699	119,400	5	132.67
2010-11-04	119,001	119,001	119,001	119,001	1	132.22
2010-11-02	117,699	119,001	117,699	119,001	3	132.22
2010-11-01	117,600	117,600	117,600	117,600	7	130.67
2010-10-29	119,901	119,901	117,000	117,000	4	130
2010-10-28	116,400	117,099	116,400	117,099	2	130.11
2010-10-27	115,701	115,701	115,701	115,701	1	128.56
2010-10-26	115,599	115,599	115,599	115,599	1	128.44
2010-10-25	117,600	117,600	117,000	117,000	5	130
2010-10-22	117,501	117,501	117,000	117,000	19	130
2010-10-21	117,000	117,000	117,000	117,000	1	130
2010-10-20	117,000	117,000	117,000	117,000	6	130
2010-10-19	119,199	119,499	119,199	119,499	12	132.78
2010-10-18	120,000	120,000	114,501	118,500	17	131.67
2010-10-15	120,000	120,000	120,000	120,000	1	133.33
2010-10-12	125,001	125,001	125,001	125,001	1	138.89
2010-10-08	120,000	120,000	120,000	120,000	2	133.33
2010-10-07	120,999	120,999	119,499	119,499	6	132.78
2010-10-06	120,099	120,501	120,099	120,501	7	133.89
2010-10-04	122,001	122,001	122,001	122,001	3	135.56
2010-10-01	124,500	124,500	124,500	124,500	1	138.33
2010-09-30	123,999	123,999	123,999	123,999	1	137.78
2010-09-27	124,701	124,701	123,999	123,999	6	137.78
2010-09-24	122,001	124,701	122,001	124,701	8	138.56
2010-09-21	121,500	122,001	121,500	122,001	5	135.56
2010-09-17	120,000	120,000	120,000	120,000	2	133.33
2010-09-16	120,999	120,999	120,399	120,399	6	133.78
2010-09-15	119,001	120,000	119,001	120,000	3	133.33
2010-09-14	119,499	120,000	119,499	120,000	4	133.33
2010-09-13	123,999	123,999	120,501	120,501	11	133.89
2010-09-10	118,500	118,500	118,500	118,500	2	131.67
2010-09-09	119,100	119,100	119,100	119,100	2	132.33
2010-09-08	119,100	119,100	119,001	119,100	4	132.33
2010-09-07	120,000	120,399	119,001	120,300	5	133.67
2010-09-06	120,501	120,501	120,501	120,501	3	133.89
2010-09-02	120,699	120,699	120,699	120,699	2	134.11
2010-08-31	120,699	120,699	120,699	120,699	1	134.11
2010-08-30	120,999	120,999	120,999	120,999	2	134.44
2010-08-26	119,100	119,100	117,300	117,999	12	131.11
2010-08-25	122,499	122,499	120,999	120,999	11	134.44
2010-08-24	123,399	123,399	120,999	121,500	7	135
2010-08-20	123,900	123,900	123,900	123,900	2	137.67
2010-08-18	120,900	122,001	120,900	122,001	9	135.56
2010-08-17	120,399	120,600	120,399	120,600	6	134
2010-08-16	125,001	125,001	125,001	125,001	2	138.89
2010-08-12	125,001	125,001	125,001	125,001	2	138.89
2010-08-11	125,001	125,001	125,001	125,001	3	138.89
2010-08-10	126,000	126,501	126,000	126,501	5	140.56
2010-08-09	125,199	125,199	125,100	125,100	3	139
2010-08-06	125,499	125,499	125,499	125,499	1	139.44
2010-08-05	124,701	124,701	124,701	124,701	2	138.56
2010-08-04	126,000	126,000	125,301	125,301	2	139.22
2010-08-03	126,000	126,000	126,000	126,000	7	140
2010-08-02	125,001	126,000	125,001	126,000	16	140
2010-07-30	125,001	125,001	125,001	125,001	7	138.89
2010-07-29	126,000	126,000	126,000	126,000	2	140
2010-07-28	126,999	126,999	126,999	126,999	3	141.11
2010-07-27	126,900	126,900	126,900	126,900	2	141
2010-07-26	128,499	128,499	125,499	125,499	7	139.44
2010-07-23	124,500	126,000	124,500	126,000	10	140
2010-07-21	126,000	126,000	125,100	125,100	4	139
2010-07-20	126,999	129,000	126,000	129,000	26	143.33
2010-07-16	129,000	129,000	125,001	125,001	8	138.89
2010-07-15	126,999	126,999	122,601	124,500	10	138.33
2010-07-14	125,199	128,001	125,199	126,999	25	141.11
2010-07-13	123,000	123,501	123,000	123,501	6	137.22
2010-07-12	126,000	126,000	123,000	123,000	12	136.67
2010-07-09	122,499	123,000	122,499	123,000	3	136.67
2010-07-08	124,500	125,499	124,500	125,499	9	139.44
2010-07-07	120,999	121,299	120,999	120,999	6	134.44
2010-07-06	119,499	120,999	119,499	120,999	12	134.44
2010-07-05	117,999	120,000	117,999	120,000	8	133.33
2010-07-02	119,799	120,000	116,799	120,000	9	133.33
2010-07-01	123,000	123,000	113,799	116,799	17	129.78
2010-06-30	123,801	123,801	121,599	123,000	16	136.67
2010-06-29	126,900	128,001	125,199	126,399	18	140.44
2010-06-28	126,000	128,901	125,199	126,000	23	140
2010-06-25	128,901	129,000	126,000	126,999	40	141.11
2010-06-24	123,501	125,001	123,501	125,001	4	138.89
2010-06-22	123,000	123,000	122,499	122,499	15	136.11
2010-06-21	124,101	124,299	123,999	123,999	10	137.78
2010-06-18	124,500	125,799	123,600	123,600	6	137.33
2010-06-17	123,300	125,901	123,300	125,799	8	139.78
2010-06-16	126,999	126,999	123,999	125,001	23	138.89
2010-06-15	131,001	131,001	126,999	126,999	14	141.11
2010-06-14	132,000	132,000	128,400	128,400	7	142.67
2010-06-11	132,000	132,201	130,500	130,500	7	145
2010-06-10	127,500	132,000	127,500	132,000	9	146.67
2010-06-09	132,399	132,801	126,999	126,999	16	141.11
2010-06-08	123,900	132,000	123,900	132,000	57	146.67
2010-06-07	123,000	123,900	120,300	123,900	8	137.67
2010-06-04	120,999	122,499	120,999	122,499	3	136.11
2010-06-03	121,299	121,299	119,001	119,100	3	132.33
2010-06-02	121,500	121,500	121,500	121,500	2	135
2010-06-01	120,801	121,500	120,501	121,500	8	135
2010-05-31	117,999	117,999	117,999	117,999	4	131.11
2010-05-27	118,701	118,701	118,701	118,701	1	131.89
2010-05-26	113,199	113,199	113,199	113,199	1	125.78
2010-05-25	120,000	120,000	115,500	115,500	6	128.33
2010-05-24	117,999	118,101	117,600	117,600	6	130.67
2010-05-21	114,999	114,999	114,999	114,999	1	127.78
2010-05-20	120,399	120,399	120,399	120,399	1	133.78
2010-05-19	114,999	120,000	114,600	120,000	11	133.33
2010-05-18	115,599	119,100	115,599	119,100	3	132.33
2010-05-17	119,499	119,499	118,599	118,599	7	131.78
2010-05-14	119,100	119,100	119,100	119,100	1	132.33
2010-05-13	120,501	120,501	120,501	120,501	1	133.89
2010-05-12	118,101	118,500	118,101	118,500	6	131.67
2010-05-11	119,100	119,799	118,200	118,200	9	131.33
2010-05-10	123,000	123,900	117,999	118,500	20	131.67
2010-05-07	119,499	119,499	117,999	117,999	15	131.11
2010-05-06	120,000	120,000	117,999	119,499	4	132.78
2010-04-30	120,900	123,501	120,699	123,501	62	137.22
2010-04-28	120,900	120,900	120,900	120,900	2	134.33
2010-04-27	122,799	123,501	122,799	123,000	9	136.67
2010-04-26	123,999	125,001	119,799	119,799	20	133.11
2010-04-23	120,000	123,999	119,100	119,301	22	132.56
2010-04-22	120,501	120,999	120,300	120,999	9	134.44
2010-04-21	123,000	123,000	120,000	120,300	12	133.67
2010-04-20	118,701	123,000	118,701	120,201	4	133.56
2010-04-19	117,000	120,000	117,000	120,000	2	133.33
2010-04-15	124,500	124,500	119,499	120,000	7	133.33
2010-04-14	123,999	123,999	123,999	123,999	1	137.78
2010-04-13	121,101	123,999	121,101	123,999	4	137.78
2010-04-12	119,400	125,001	119,400	123,099	18	136.78
2010-04-09	116,700	116,700	114,999	115,101	4	127.89
2010-04-07	114,000	116,499	114,000	116,499	4	129.44
2010-04-06	112,500	113,001	112,500	113,001	3	125.56
2010-04-05	111,999	120,000	111,999	113,001	11	125.56
2010-04-02	114,900	114,900	111,999	111,999	9	124.44
2010-04-01	112,200	112,899	111,000	111,999	8	124.44
2010-03-31	111,999	111,999	111,999	111,999	1	124.44
2010-03-30	111,501	111,999	108,999	111,999	10	124.44
2010-03-29	111,000	111,000	111,000	111,000	5	123.33
2010-03-26	111,000	111,999	108,501	108,501	12	120.56
2010-03-25	111,000	111,000	108,999	108,999	10	121.11
2010-03-24	111,501	111,501	110,001	111,501	4	123.89
2010-03-23	107,499	109,500	107,499	109,500	4	121.67
2010-03-18	108,000	108,900	108,000	108,900	2	121
2010-03-17	108,099	108,099	107,799	108,000	59	120
2010-03-16	108,501	110,001	108,099	110,001	4	122.22
2010-03-15	108,399	108,399	108,399	108,399	1	120.44
2010-03-12	107,601	107,601	107,499	107,499	9	119.44
2010-03-11	108,000	108,000	107,601	107,601	4	119.56
2010-03-10	108,801	108,801	107,499	107,499	18	119.44
2010-03-09	110,001	110,001	109,200	109,200	6	121.33
2010-03-08	108,501	110,001	108,501	108,501	5	120.56
2010-03-05	111,000	111,000	108,201	108,201	8	120.22
2010-03-04	111,801	111,801	108,501	108,501	10	120.56
2010-03-02	109,899	111,000	109,899	111,000	6	123.33
2010-03-01	109,299	109,299	109,299	109,299	2	121.44
2010-02-26	107,499	107,601	107,499	107,601	3	119.56
2010-02-25	112,899	112,899	108,000	108,000	16	120
2010-02-24	112,800	112,800	108,000	111,000	11	123.33
2010-02-23	117,999	117,999	114,501	114,501	16	127.22
2010-02-22	114,999	114,999	114,999	114,999	28	127.78
2010-02-19	109,800	110,199	109,800	110,199	6	122.44
2010-02-18	108,000	108,000	108,000	108,000	5	120
2010-02-16	109,200	109,200	109,200	109,200	1	121.33
2010-02-15	109,200	109,200	108,501	108,501	6	120.56
2010-02-12	109,299	109,299	109,299	109,299	1	121.44
2010-02-10	108,999	109,899	108,999	109,899	3	122.11
2010-02-09	108,801	108,801	108,801	108,801	5	120.89
2010-02-08	108,201	108,300	108,201	108,300	2	120.33
2010-02-05	108,099	108,099	108,000	108,000	6	120
2010-02-04	108,600	108,600	108,600	108,600	1	120.67
2010-02-03	108,600	108,600	108,600	108,600	1	120.67
2010-02-02	108,999	108,999	108,999	108,999	2	121.11
2010-02-01	108,699	108,699	108,699	108,699	1	120.78
2010-01-29	110,001	110,001	110,001	110,001	13	122.22
2010-01-28	112,101	112,101	111,501	111,501	3	123.89
2010-01-27	114,000	114,000	112,101	112,101	4	124.56
2010-01-26	113,001	113,001	113,001	113,001	1	125.56
2010-01-25	114,999	114,999	114,999	114,999	4	127.78
2010-01-22	114,000	114,000	113,499	114,000	21	126.67
2010-01-21	114,999	114,999	114,999	114,999	3	127.78
2010-01-20	111,000	114,000	111,000	114,000	15	126.67
2010-01-18	111,000	111,000	111,000	111,000	4	123.33
2010-01-15	111,900	111,900	111,000	111,000	7	123.33
2010-01-14	111,000	111,000	111,000	111,000	3	123.33
2010-01-13	108,201	108,201	108,201	108,201	1	120.22
2010-01-12	111,000	111,999	110,001	110,001	24	122.22
2010-01-08	109,500	109,800	108,501	109,500	11	121.67
2010-01-07	107,901	108,099	107,901	108,099	10	120.11
2010-01-06	106,899	106,899	106,899	106,899	3	118.78
2010-01-05	105,099	105,099	105,099	105,099	2	116.78

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

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

3030 (株)ハブ の時系列データ [2010年度]

3030 (株)ハブの時系列データ [2010年度]