3030 (株)ハブの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	268,800	269,901	267,999	269,400	19	299.33
2012-12-27	266,901	272,499	266,001	266,799	51	296.44
2012-12-26	266,301	268,899	266,301	268,899	11	298.78
2012-12-25	267,300	273,999	266,901	266,901	33	296.56
2012-12-21	269,901	270,000	267,099	268,701	12	298.56
2012-12-20	263,100	282,999	263,100	266,199	109	295.78
2012-12-19	270,000	274,401	264,999	265,401	74	294.89
2012-12-18	269,001	274,800	267,300	274,701	44	305.22
2012-12-17	267,399	268,800	264,999	265,800	43	295.33
2012-12-14	269,499	269,499	263,001	264,999	46	294.44
2012-12-13	281,100	282,000	258,000	266,400	229	296
2012-12-12	280,101	281,001	275,001	281,001	17	312.22
2012-12-11	276,201	281,001	270,999	280,101	43	311.22
2012-12-10	272,499	272,499	269,001	271,200	25	301.33
2012-12-07	266,100	272,499	266,001	272,499	8	302.78
2012-12-06	263,499	270,000	263,499	267,999	13	297.78
2012-12-05	263,001	267,501	261,000	267,501	14	297.22
2012-12-04	264,000	264,999	263,001	263,001	4	292.22
2012-12-03	263,301	263,400	263,001	263,001	8	292.22
2012-11-30	263,001	270,999	263,001	263,199	15	292.44
2012-11-29	263,601	272,001	249,000	261,999	160	291.11
2012-11-28	264,999	267,501	264,999	267,501	6	297.22
2012-11-27	264,999	270,000	260,001	270,000	31	300
2012-11-26	271,500	272,400	260,001	264,999	69	294.44
2012-11-22	276,000	276,801	262,101	268,800	97	298.67
2012-11-21	279,099	282,000	278,001	278,001	4	308.89
2012-11-20	278,001	282,000	278,001	282,000	4	313.33
2012-11-19	273,000	282,501	272,901	282,501	22	313.89
2012-11-16	287,001	288,999	267,000	276,699	57	307.44
2012-11-15	286,101	288,501	285,000	288,399	5	320.44
2012-11-14	289,500	289,500	289,500	289,500	1	321.67
2012-11-13	282,600	288,999	282,600	288,900	10	321
2012-11-12	290,001	291,000	282,999	284,001	14	315.56
2012-11-09	279,099	289,701	279,099	289,599	27	321.78
2012-11-08	279,000	285,999	276,201	284,001	26	315.56
2012-11-07	287,199	287,199	282,999	285,900	29	317.67
2012-11-06	281,100	290,001	281,100	287,100	52	319
2012-11-05	285,000	286,500	280,101	281,001	51	312.22
2012-11-02	275,199	282,000	275,199	282,000	27	313.33
2012-11-01	279,000	288,999	273,900	274,500	53	305
2012-10-31	273,099	274,899	272,001	274,899	13	305.44
2012-10-30	275,301	275,400	271,701	273,000	11	303.33
2012-10-29	271,899	279,000	271,899	279,000	20	310
2012-10-26	270,501	275,001	270,501	271,899	10	302.11
2012-10-25	270,000	273,501	269,001	271,500	12	301.67
2012-10-24	269,001	272,001	269,001	270,000	8	300
2012-10-23	271,200	271,200	270,000	270,000	13	300
2012-10-22	271,101	271,101	271,101	271,101	6	301.22
2012-10-19	272,001	272,001	272,001	272,001	1	302.22
2012-10-18	271,500	275,001	270,201	275,001	21	305.56
2012-10-17	271,899	276,501	271,899	274,500	18	305
2012-10-16	283,401	283,401	265,101	267,999	64	297.78
2012-10-15	276,099	288,999	276,099	283,299	74	314.78
2012-10-12	275,001	281,001	275,001	275,001	25	305.56
2012-10-11	278,499	281,001	275,001	275,001	24	305.56
2012-10-10	267,501	279,999	267,501	275,001	44	305.56
2012-10-09	270,000	277,899	269,199	272,001	47	302.22
2012-10-05	270,000	275,001	270,000	270,000	34	300
2012-10-04	269,499	269,499	258,099	269,499	20	299.44
2012-10-03	268,800	270,000	267,000	269,499	8	299.44
2012-10-02	255,000	266,400	253,101	266,001	28	295.56
2012-10-01	252,000	261,000	249,999	260,001	31	288.89
2012-09-27	250,200	252,000	250,200	252,000	5	280
2012-09-25	252,000	252,000	250,200	250,200	7	278
2012-09-24	252,999	252,999	249,999	252,000	8	280
2012-09-21	251,301	251,301	251,001	251,001	8	278.89
2012-09-20	248,499	252,600	248,499	251,499	16	279.44
2012-09-19	252,999	252,999	248,001	252,999	9	281.11
2012-09-18	252,501	252,999	252,501	252,999	3	281.11
2012-09-14	250,299	251,001	249,999	249,999	9	277.78
2012-09-13	249,999	249,999	248,001	249,900	6	277.67
2012-09-12	246,699	249,999	246,699	249,999	13	277.78
2012-09-11	254,001	254,001	249,099	249,099	10	276.78
2012-09-10	242,001	264,999	241,500	254,001	67	282.22
2012-09-07	242,001	242,001	237,000	242,001	3	268.89
2012-09-06	240,000	240,000	236,499	236,499	7	262.78
2012-09-05	240,999	240,999	240,000	240,000	12	266.67
2012-09-04	240,999	240,999	240,999	240,999	1	267.78
2012-09-03	241,701	242,001	240,999	240,999	10	267.78
2012-08-31	240,999	244,500	240,999	242,001	6	268.89
2012-08-30	241,500	241,500	240,000	240,999	8	267.78
2012-08-29	241,299	243,000	240,999	241,500	8	268.33
2012-08-28	244,800	245,001	240,999	240,999	6	267.78
2012-08-27	246,099	249,999	245,100	245,100	19	272.33
2012-08-24	243,999	247,899	243,999	247,899	4	275.44
2012-08-23	243,999	248,001	243,999	243,999	6	271.11
2012-08-22	243,699	243,999	243,699	243,999	3	271.11
2012-08-21	243,900	243,900	242,400	242,499	5	269.44
2012-08-20	243,999	243,999	240,999	243,900	8	271
2012-08-17	237,000	240,000	237,000	240,000	15	266.67
2012-08-16	238,701	242,400	235,200	237,999	20	264.44
2012-08-15	239,799	239,799	234,099	234,099	10	260.11
2012-08-14	234,099	234,099	230,499	232,800	10	258.67
2012-08-13	231,999	238,899	231,999	238,401	25	264.89
2012-08-10	227,700	231,999	227,700	231,999	10	257.78
2012-08-09	227,499	232,800	227,499	228,300	40	253.67
2012-08-08	240,600	240,900	232,101	233,499	47	259.44
2012-08-07	239,001	243,000	239,001	243,000	12	270
2012-08-06	245,001	245,001	234,999	239,001	41	265.56
2012-08-03	255,201	255,201	246,000	249,999	25	277.78
2012-08-02	260,199	262,701	260,001	260,199	6	289.11
2012-08-01	258,000	263,001	258,000	261,000	12	290
2012-07-31	263,901	263,901	258,999	263,001	13	292.22
2012-07-30	263,001	263,901	260,001	263,901	27	293.22
2012-07-27	259,701	263,001	259,701	260,001	26	288.89
2012-07-26	257,001	258,399	252,000	255,999	13	284.44
2012-07-25	249,900	258,000	244,500	255,000	26	283.33
2012-07-24	246,999	249,801	234,999	242,001	49	268.89
2012-07-23	258,999	258,999	253,101	253,500	19	281.67
2012-07-20	258,000	261,999	258,000	259,200	6	288
2012-07-19	266,799	266,799	253,200	260,001	43	288.89
2012-07-18	278,001	281,001	255,000	262,101	109	291.22
2012-07-17	275,100	284,799	272,100	279,999	169	311.11
2012-07-13	262,101	269,901	260,001	268,701	47	298.56
2012-07-12	260,001	264,999	257,001	257,100	65	285.67
2012-07-11	255,000	258,999	250,701	256,500	33	285
2012-07-10	258,000	258,000	250,299	252,000	36	280
2012-07-09	245,001	260,001	239,001	257,499	59	286.11
2012-07-06	236,199	245,001	231,999	245,001	40	272.22
2012-07-05	240,999	240,999	236,001	239,499	33	266.11
2012-07-04	243,900	246,999	240,999	240,999	9	267.78
2012-07-03	251,100	251,100	240,999	243,801	35	270.89
2012-07-02	252,000	252,000	245,499	246,099	33	273.44
2012-06-29	249,201	252,000	245,001	245,001	30	272.22
2012-06-28	245,001	252,000	244,401	245,001	30	272.22
2012-06-27	243,999	251,901	240,000	240,000	69	266.67
2012-06-26	235,500	252,999	235,500	243,999	58	271.11
2012-06-25	240,000	243,999	236,001	237,600	84	264
2012-06-22	224,001	234,999	222,000	232,800	46	258.67
2012-06-21	231,300	231,300	228,201	228,201	22	253.56
2012-06-20	231,501	236,001	231,000	233,001	37	258.89
2012-06-19	217,101	234,000	217,101	230,901	62	256.56
2012-06-18	216,501	222,099	215,100	218,001	32	242.22
2012-06-15	216,201	222,999	210,000	215,001	129	238.89
2012-06-14	216,801	219,999	216,801	219,501	19	243.89
2012-06-13	218,001	222,600	215,001	218,001	35	242.22
2012-06-12	216,099	219,900	210,000	213,999	85	237.78
2012-06-11	231,600	234,699	215,001	224,901	116	249.89
2012-06-08	238,101	240,000	228,600	229,500	46	255
2012-06-07	240,999	242,001	233,601	238,101	23	264.56
2012-06-06	233,001	246,300	233,001	240,399	53	267.11
2012-06-05	246,999	252,999	234,999	237,999	37	264.44
2012-06-04	256,701	264,999	248,001	251,100	66	279
2012-06-01	246,099	257,601	246,000	256,701	102	285.22
2012-05-31	234,999	246,999	234,999	245,601	45	272.89
2012-05-30	231,999	242,001	231,999	238,500	42	265
2012-05-29	233,001	236,901	225,000	228,000	62	253.33
2012-05-28	234,999	245,001	234,999	235,500	52	261.67
2012-05-25	228,000	236,001	225,000	231,999	40	257.78
2012-05-24	223,899	231,999	222,201	222,501	26	247.22
2012-05-23	221,301	228,501	219,000	223,899	28	248.78
2012-05-22	215,001	225,501	214,899	225,000	58	250
2012-05-21	207,999	210,699	205,101	210,000	41	233.33
2012-05-18	213,501	213,501	198,501	200,001	152	222.22
2012-05-17	210,999	216,999	203,001	216,300	277	240.33
2012-05-16	222,000	231,900	215,001	215,799	60	239.78
2012-05-15	241,299	241,299	218,499	231,999	87	257.78
2012-05-14	257,400	257,400	247,500	251,001	22	278.89
2012-05-11	255,000	255,201	248,001	251,400	38	279.33
2012-05-10	253,500	258,000	251,001	255,000	69	283.33
2012-05-09	272,001	272,001	261,000	263,499	63	292.78
2012-05-08	271,599	279,099	271,599	275,901	52	306.56
2012-05-07	283,500	285,999	275,001	279,501	38	310.56
2012-05-02	280,599	291,999	280,599	289,800	103	322
2012-05-01	275,001	279,900	269,301	275,601	53	306.22
2012-04-27	285,099	285,099	276,501	278,001	51	308.89
2012-04-26	276,000	287,001	276,000	281,001	72	312.22
2012-04-25	271,800	278,001	270,000	275,799	85	306.44
2012-04-24	263,001	272,799	262,200	271,800	69	302
2012-04-23	270,900	273,000	261,999	264,000	86	293.33
2012-04-20	281,001	281,001	271,500	275,499	52	306.11
2012-04-19	291,201	291,501	281,100	281,100	76	312.33
2012-04-18	294,999	296,001	287,301	293,799	50	326.44
2012-04-17	284,901	292,899	279,900	292,800	67	325.33
2012-04-16	276,999	279,999	267,099	279,900	114	311
2012-04-13	294,999	294,999	273,999	274,500	133	305
2012-04-12	299,901	303,999	290,199	296,199	236	329.11
2012-04-11	315,999	327,000	312,999	326,499	144	362.78
2012-04-10	323,001	339,501	311,499	321,501	287	357.22
2012-04-09	303,000	313,500	297,999	313,500	100	348.33
2012-04-06	306,501	308,001	297,999	303,000	67	336.67
2012-04-05	309,999	309,999	293,001	306,999	140	341.11
2012-04-04	312,999	320,001	302,001	306,000	159	340
2012-04-03	303,000	324,000	302,499	311,001	195	345.56
2012-04-02	287,799	300,999	279,999	299,001	124	332.22
2012-03-30	290,001	290,001	282,999	285,000	29	316.67
2012-03-29	290,400	297,000	287,499	290,001	46	322.22
2012-03-28	272,700	297,999	272,700	290,001	66	322.22
2012-03-27	279,000	281,001	273,000	277,500	67	308.33
2012-03-26	279,999	290,001	272,001	276,999	73	307.78
2012-03-23	290,001	290,001	260,001	288,000	173	320
2012-03-22	309,999	311,001	285,501	290,001	109	322.22
2012-03-21	309,999	322,500	296,601	306,999	242	341.11
2012-03-19	288,501	309,999	282,900	303,999	169	337.78
2012-03-16	270,000	285,300	270,000	285,300	112	317
2012-03-15	266,001	275,901	266,001	269,901	69	299.89
2012-03-14	261,000	272,799	259,800	266,001	116	295.56
2012-03-13	260,001	261,999	257,001	261,000	29	290
2012-03-12	257,001	260,001	255,000	257,499	44	286.11
2012-03-09	249,999	257,001	246,501	252,000	48	280
2012-03-08	249,999	252,000	241,200	249,000	55	276.67
2012-03-07	239,001	258,000	239,001	249,999	138	277.78
2012-03-06	233,499	239,001	233,499	234,999	43	261.11
2012-03-05	221,799	234,501	221,799	231,000	108	256.67
2012-03-02	222,501	222,501	217,200	218,001	32	242.22
2012-03-01	227,400	227,499	219,999	221,901	20	246.56
2012-02-29	216,999	229,500	216,999	227,499	46	252.78
2012-02-28	216,801	219,900	213,000	219,900	25	244.33
2012-02-27	212,100	217,701	210,099	216,300	95	240.33
2012-02-24	231,000	231,801	219,999	227,499	65	252.78
2012-02-23	232,599	234,900	225,999	229,500	58	255
2012-02-22	233,001	234,000	225,000	233,799	58	259.78
2012-02-21	225,000	233,001	222,000	230,001	46	255.56
2012-02-20	225,999	225,999	222,501	225,000	46	250
2012-02-17	228,201	231,000	227,001	227,001	38	252.22
2012-02-16	233,001	233,001	228,000	230,001	39	255.56
2012-02-15	228,000	234,501	228,000	231,999	41	257.78
2012-02-14	235,599	240,801	224,001	227,001	85	252.22
2012-02-13	240,000	240,000	233,100	239,001	48	265.56
2012-02-10	239,001	242,001	236,001	240,999	22	267.78
2012-02-09	248,001	249,900	232,500	236,001	61	262.22
2012-02-08	240,000	252,999	235,500	248,001	100	275.56
2012-02-07	234,999	247,500	228,999	240,300	96	267
2012-02-06	230,499	234,999	223,101	234,999	88	261.11
2012-02-03	234,900	239,001	225,999	230,601	99	256.22
2012-02-02	249,699	251,001	237,000	238,200	80	264.67
2012-02-01	245,001	245,001	234,999	244,701	97	271.89
2012-01-31	252,999	252,999	234,999	249,999	136	277.78
2012-01-30	254,001	264,999	246,501	254,001	255	282.22
2012-01-27	215,901	255,000	210,099	239,001	405	265.56
2012-01-26	207,000	220,500	207,000	215,001	68	238.89
2012-01-25	200,601	209,901	198,999	209,901	83	233.22
2012-01-24	207,999	210,000	198,999	201,501	146	223.89
2012-01-23	214,899	214,899	207,000	207,999	52	231.11
2012-01-20	227,499	231,000	215,001	215,001	53	238.89
2012-01-19	219,801	233,001	219,801	226,101	104	251.22
2012-01-18	209,001	222,000	200,199	219,801	93	244.22
2012-01-17	227,001	227,001	199,500	209,001	125	232.22
2012-01-16	204,501	225,999	204,501	222,699	80	247.44
2012-01-13	219,999	228,000	201,999	209,799	193	233.11
2012-01-12	186,999	195,000	185,001	192,000	56	213.33
2012-01-11	176,001	183,000	174,999	183,000	28	203.33
2012-01-10	176,499	177,999	176,001	176,001	20	195.56
2012-01-06	176,001	177,999	170,001	176,601	26	196.22
2012-01-05	172,101	177,000	171,999	174,900	17	194.33
2012-01-04	166,101	180,000	166,101	174,000	43	193.33

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 [2012年度]

3030 (株)ハブの時系列データ [2012年度]