3030 (株)ハブの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	167,499	168,801	165,000	166,101	11	184.56
2011-12-29	163,101	164,001	163,101	164,001	2	182.22
2011-12-28	168,000	168,000	168,000	168,000	2	186.67
2011-12-27	168,000	170,499	164,001	164,001	12	182.22
2011-12-26	165,000	168,000	165,000	165,000	16	183.33
2011-12-22	165,000	165,000	161,301	163,500	9	181.67
2011-12-21	165,000	165,399	165,000	165,399	7	183.78
2011-12-20	161,199	163,500	161,199	163,500	12	181.67
2011-12-19	167,799	167,799	161,199	161,199	3	179.11
2011-12-16	161,001	163,800	161,001	163,800	16	182
2011-12-15	165,501	165,999	162,999	165,000	17	183.33
2011-12-14	168,501	171,999	165,999	169,500	35	188.33
2011-12-13	168,000	168,501	165,000	168,501	17	187.22
2011-12-12	171,999	171,999	167,499	168,000	20	186.67
2011-12-09	162,099	170,001	162,099	164,001	41	182.22
2011-12-08	165,000	171,999	159,000	166,101	108	184.56
2011-12-07	155,001	170,001	155,001	167,001	78	185.56
2011-12-06	152,499	153,000	150,201	153,000	14	170
2011-12-05	153,000	153,000	152,499	152,499	10	169.44
2011-12-02	147,999	153,000	147,999	153,000	20	170
2011-12-01	146,700	146,700	144,999	144,999	5	161.11
2011-11-30	145,500	145,500	143,301	144,999	13	161.11
2011-11-29	144,999	150,000	144,999	147,999	9	164.44
2011-11-28	147,999	147,999	140,001	141,999	20	157.78
2011-11-25	159,999	159,999	148,500	148,500	21	165
2011-11-24	156,000	159,999	155,499	159,999	26	177.78
2011-11-22	148,200	165,999	144,600	156,000	71	173.33
2011-11-21	141,000	158,001	141,000	145,200	46	161.33
2011-11-18	140,001	142,800	140,001	142,800	25	158.67
2011-11-17	134,400	144,900	134,400	139,800	78	155.33
2011-11-16	131,199	133,899	131,199	133,500	29	148.33
2011-11-15	131,301	132,999	131,100	131,100	3	145.67
2011-11-14	129,999	132,999	129,999	131,001	8	145.56
2011-11-11	129,000	129,000	128,799	129,000	5	143.33
2011-11-10	128,001	128,001	127,500	128,001	4	142.22
2011-11-09	129,300	129,501	129,000	129,000	8	143.33
2011-11-08	128,700	129,201	127,800	129,201	10	143.56
2011-11-07	129,000	129,000	128,499	128,499	6	142.78
2011-11-04	127,200	128,499	127,200	128,499	3	142.78
2011-11-02	129,000	129,099	128,601	128,601	3	142.89
2011-11-01	129,501	129,999	129,501	129,501	13	143.89
2011-10-31	129,000	129,000	129,000	129,000	1	143.33
2011-10-28	129,600	129,600	129,600	129,600	4	144
2011-10-27	129,900	129,900	128,901	129,501	4	143.89
2011-10-25	129,501	129,501	129,000	129,000	7	143.33
2011-10-24	126,999	128,499	126,999	128,499	18	142.78
2011-10-21	127,500	127,500	126,999	126,999	6	141.11
2011-10-20	128,001	128,499	127,200	127,200	5	141.33
2011-10-19	128,001	128,001	128,001	128,001	2	142.22
2011-10-18	128,001	128,001	128,001	128,001	1	142.22
2011-10-17	127,101	128,001	127,101	128,001	59	142.22
2011-10-14	126,999	127,101	126,999	127,101	2	141.22
2011-10-13	125,799	129,000	125,799	126,999	17	141.11
2011-10-12	125,100	125,301	125,100	125,199	4	139.11
2011-10-11	125,001	128,901	125,001	125,001	13	138.89
2011-10-07	122,001	122,100	122,001	122,100	2	135.67
2011-10-06	123,000	123,000	123,000	123,000	1	136.67
2011-10-04	122,100	122,100	122,100	122,100	2	135.67
2011-10-03	124,101	124,101	124,101	124,101	2	137.89
2011-09-30	124,299	125,799	124,299	125,799	2	139.78
2011-09-29	124,101	124,200	123,201	123,201	7	136.89
2011-09-28	125,799	125,799	124,500	124,500	3	138.33
2011-09-27	122,601	123,000	122,499	123,000	5	136.67
2011-09-26	122,901	124,800	122,601	122,601	10	136.22
2011-09-22	120,501	125,799	120,501	125,799	5	139.78
2011-09-21	122,199	122,199	122,001	122,001	3	135.56
2011-09-20	124,500	124,500	122,001	122,001	2	135.56
2011-09-16	128,001	128,001	127,800	127,800	4	142
2011-09-15	123,000	128,001	123,000	125,001	19	138.89
2011-09-14	120,000	121,500	120,000	121,500	3	135
2011-09-13	120,000	120,000	120,000	120,000	1	133.33
2011-09-09	120,201	120,201	120,201	120,201	3	133.56
2011-09-08	120,999	120,999	120,000	120,999	10	134.44
2011-09-07	120,501	120,501	120,501	120,501	1	133.89
2011-09-06	120,501	120,501	120,399	120,399	3	133.78
2011-09-05	120,399	120,399	120,399	120,399	2	133.78
2011-09-02	123,900	123,900	123,900	123,900	5	137.67
2011-08-30	123,999	123,999	123,999	123,999	1	137.78
2011-08-26	120,999	120,999	120,999	120,999	1	134.44
2011-08-25	125,901	125,901	125,901	125,901	5	139.89
2011-08-24	121,899	122,001	120,099	120,801	17	134.22
2011-08-23	119,001	119,001	119,001	119,001	1	132.22
2011-08-22	120,000	120,000	118,899	119,001	11	132.22
2011-08-19	120,600	120,999	120,099	120,099	8	133.44
2011-08-18	121,500	123,000	121,500	123,000	4	136.67
2011-08-17	120,699	121,701	120,699	121,701	2	135.22
2011-08-16	122,499	123,399	120,501	120,501	8	133.89
2011-08-15	119,901	122,601	119,901	120,501	18	133.89
2011-08-12	124,401	124,401	122,499	122,499	20	136.11
2011-08-11	119,001	123,399	119,001	123,399	13	137.11
2011-08-10	125,001	125,001	124,101	124,101	8	137.89
2011-08-09	120,999	125,001	120,501	125,001	16	138.89
2011-08-08	122,001	126,999	122,001	126,999	8	141.11
2011-08-05	128,001	128,001	125,001	127,899	18	142.11
2011-08-04	131,001	131,001	126,999	129,900	16	144.33
2011-08-03	126,000	126,000	125,601	125,601	2	139.56
2011-08-02	126,999	126,999	126,999	126,999	1	141.11
2011-08-01	128,499	128,499	127,500	127,500	5	141.67
2011-07-29	127,200	127,200	126,999	126,999	10	141.11
2011-07-28	128,001	128,001	126,999	126,999	5	141.11
2011-07-27	130,899	130,899	129,999	129,999	2	144.44
2011-07-26	130,299	131,001	129,000	130,899	11	145.44
2011-07-25	132,300	132,300	132,201	132,300	12	147
2011-07-22	132,801	132,999	132,000	132,999	5	147.78
2011-07-21	132,501	132,801	130,200	132,801	14	147.56
2011-07-20	132,000	132,501	132,000	132,501	7	147.22
2011-07-19	129,999	132,999	128,601	129,000	17	143.33
2011-07-15	131,400	132,999	129,501	132,999	30	147.78
2011-07-14	130,500	134,499	129,999	129,999	48	144.44
2011-07-13	129,999	129,999	127,200	127,200	12	141.33
2011-07-12	131,499	131,499	129,300	129,600	6	144
2011-07-11	129,000	129,999	129,000	129,300	16	143.67
2011-07-08	129,999	129,999	125,400	129,300	40	143.67
2011-07-07	127,101	129,600	127,101	127,899	18	142.11
2011-07-06	130,500	130,500	128,499	129,999	15	144.44
2011-07-05	127,401	132,399	127,401	131,499	13	146.11
2011-07-04	129,000	134,001	126,600	127,299	80	141.44
2011-07-01	125,001	131,001	123,000	128,001	53	142.22
2011-06-30	120,699	124,800	120,699	123,999	22	137.78
2011-06-29	121,401	121,401	120,000	120,699	7	134.11
2011-06-28	123,000	123,000	118,599	120,000	13	133.33
2011-06-27	124,800	124,800	118,599	123,000	25	136.67
2011-06-24	119,301	119,400	117,900	117,900	14	131
2011-06-23	118,500	119,199	118,500	119,100	5	132.33
2011-06-22	116,001	118,899	116,001	118,500	10	131.67
2011-06-21	114,900	114,999	114,900	114,999	2	127.78
2011-06-20	114,399	114,501	114,000	114,000	15	126.67
2011-06-17	115,701	115,701	114,399	114,399	15	127.11
2011-06-16	116,001	116,001	115,800	115,800	24	128.67
2011-06-15	115,101	116,001	115,101	116,001	3	128.89
2011-06-14	116,001	116,001	114,999	114,999	4	127.78
2011-06-13	113,799	114,999	113,799	113,799	33	126.44
2011-06-09	119,799	119,799	116,001	116,001	10	128.89
2011-06-08	118,800	120,000	118,800	119,901	5	133.22
2011-06-07	116,001	118,500	116,001	118,500	4	131.67
2011-06-06	115,701	115,701	115,500	115,500	4	128.33
2011-06-03	118,101	118,101	118,101	118,101	2	131.22
2011-06-02	116,499	118,800	116,499	118,500	5	131.67
2011-06-01	123,999	123,999	116,199	116,199	16	129.11
2011-05-31	126,000	126,000	123,000	123,000	2	136.67
2011-05-30	120,000	125,001	120,000	125,001	5	138.89
2011-05-26	119,901	122,001	119,901	122,001	7	135.56
2011-05-25	119,901	119,901	119,901	119,901	5	133.22
2011-05-24	119,001	119,001	119,001	119,001	4	132.22
2011-05-23	119,001	119,001	119,001	119,001	1	132.22
2011-05-20	116,001	119,001	116,001	119,001	16	132.22
2011-05-19	119,400	120,000	119,400	120,000	21	133.33
2011-05-18	116,499	116,499	116,499	116,499	17	129.44
2011-05-17	116,001	116,499	116,001	116,499	4	129.44
2011-05-16	114,600	114,600	114,000	114,000	7	126.67
2011-05-13	120,000	120,000	120,000	120,000	4	133.33
2011-05-12	119,001	122,001	117,999	122,001	13	135.56
2011-05-10	116,001	117,999	116,001	117,999	12	131.11
2011-05-09	114,600	114,999	114,600	114,999	3	127.78
2011-05-06	114,501	114,600	114,501	114,600	8	127.33
2011-05-02	114,000	114,000	114,000	114,000	1	126.67
2011-04-28	114,801	114,801	114,801	114,801	2	127.56
2011-04-27	114,999	114,999	114,999	114,999	1	127.78
2011-04-25	117,999	117,999	117,999	117,999	5	131.11
2011-04-22	111,000	113,100	111,000	113,100	17	125.67
2011-04-21	110,100	110,100	110,100	110,100	2	122.33
2011-04-19	114,501	114,501	113,100	113,100	2	125.67
2011-04-18	111,999	111,999	110,001	110,001	5	122.22
2011-04-15	110,001	114,999	110,001	114,999	2	127.78
2011-04-14	111,900	114,999	111,900	114,999	3	127.78
2011-04-13	111,000	111,900	111,000	111,900	11	124.33
2011-04-12	111,801	112,899	109,899	110,100	22	122.33
2011-04-11	104,499	112,899	104,499	111,999	69	124.44
2011-04-08	99,900	101,499	99,900	101,499	17	112.78
2011-04-07	100,500	102,900	100,500	100,800	33	112
2011-04-06	100,101	100,500	100,101	100,500	4	111.67
2011-04-05	100,101	101,001	99,999	100,101	25	111.22
2011-04-04	103,200	103,200	101,499	101,499	15	112.78
2011-04-01	99,999	101,301	98,700	100,401	27	111.56
2011-03-31	101,001	101,001	98,499	99,999	24	111.11
2011-03-30	100,101	101,001	99,999	100,500	11	111.67
2011-03-29	101,100	101,100	101,001	101,001	4	112.22
2011-03-28	103,299	103,299	100,401	101,499	49	112.78
2011-03-25	105,000	106,299	103,101	106,299	64	118.11
2011-03-24	108,000	108,000	104,301	105,000	37	116.67
2011-03-23	108,999	108,999	107,001	108,999	27	121.11
2011-03-22	106,299	110,001	105,999	108,999	86	121.11
2011-03-18	99,999	104,799	96,000	104,700	117	116.33
2011-03-17	93,999	99,999	93,999	99,999	7	111.11
2011-03-16	86,499	105,999	86,499	105,999	80	117.78
2011-03-15	105,099	105,099	87,000	92,499	112	102.78
2011-03-14	105,201	118,800	105,201	107,001	138	118.89
2011-03-11	135,000	136,500	135,000	135,000	8	150
2011-03-10	135,999	139,899	135,699	135,999	20	151.11
2011-03-09	137,001	138,000	135,099	135,801	22	150.89
2011-03-08	140,100	140,100	134,499	135,201	93	150.22
2011-03-07	140,601	140,601	140,601	140,601	6	156.22
2011-03-04	141,999	144,801	141,999	143,601	38	159.56
2011-03-03	141,699	142,599	141,000	141,099	18	156.78
2011-03-02	142,500	142,500	140,100	142,401	36	158.22
2011-03-01	140,001	144,900	140,001	143,100	34	159
2011-02-28	136,299	140,001	136,299	140,001	31	155.56
2011-02-25	132,300	137,001	132,201	136,500	27	151.67
2011-02-24	138,000	138,000	134,100	134,100	85	149
2011-02-23	145,500	145,500	140,799	141,099	64	156.78
2011-02-22	147,099	147,501	147,000	147,000	30	163.33
2011-02-21	147,201	148,500	146,901	147,000	45	163.33
2011-02-18	150,999	150,999	146,901	147,000	72	163.33
2011-02-17	149,499	153,399	146,301	148,599	172	165.11
2011-02-16	161,799	165,000	146,001	149,400	370	166
2011-02-15	174,000	187,401	146,001	162,000	635	180
2011-02-14	174,999	175,500	168,000	168,000	151	186.67
2011-02-10	170,001	180,000	162,999	173,799	434	193.11
2011-02-09	143,001	173,001	143,001	167,499	361	186.11
2011-02-08	138,999	143,001	138,399	143,001	18	158.89
2011-02-07	135,000	140,001	132,999	140,001	9	155.56
2011-02-04	133,500	140,001	133,500	135,900	22	151
2011-02-03	132,501	132,999	132,501	132,999	154	147.78
2011-02-02	132,000	132,501	132,000	132,501	4	147.22
2011-02-01	131,499	132,801	131,499	132,801	11	147.56
2011-01-31	131,499	131,499	131,499	131,499	3	146.11
2011-01-28	129,999	129,999	129,399	129,399	12	143.78
2011-01-27	131,901	132,000	131,901	132,000	5	146.67
2011-01-26	130,200	130,200	130,101	130,101	3	144.56
2011-01-25	132,501	132,501	131,001	131,001	9	145.56
2011-01-24	132,000	132,501	132,000	132,501	9	147.22
2011-01-21	129,999	129,999	129,999	129,999	2	144.44
2011-01-20	132,000	132,000	132,000	132,000	2	146.67
2011-01-19	129,999	131,001	129,999	131,001	2	145.56
2011-01-18	127,200	131,001	127,200	131,001	8	145.56
2011-01-17	129,000	131,400	128,901	129,000	22	143.33
2011-01-14	132,801	132,801	132,000	132,000	2	146.67
2011-01-13	132,801	132,801	131,601	132,000	28	146.67
2011-01-12	131,499	132,801	131,499	132,801	7	147.56
2011-01-11	129,999	129,999	129,999	129,999	46	144.44
2011-01-07	129,000	129,501	129,000	129,501	2	143.89
2011-01-06	127,200	129,000	127,200	129,000	6	143.33
2011-01-05	126,099	128,001	126,099	128,001	14	142.22
2011-01-04	126,000	126,000	126,000	126,000	1	140

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 [2011年度]

3030 (株)ハブの時系列データ [2011年度]