3927 (株)フーバーブレイン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30823832736736829,400736
2016-12-2975075075075020,000750
2016-12-2864066864065018,300650
2016-12-2764364863564235,400642
2016-12-2663964863263643,700636
2016-12-2266366364864846,400648
2016-12-2168268567267342,200673
2016-12-2069369969069126,200691
2016-12-1970072068869486,400694
2016-12-1674574869970888,500708
2016-12-15726765713749241,000749
2016-12-1470172269870658,600706
2016-12-1370071768870269,200702
2016-12-12741775698710182,500710
2016-12-09666748666735395,300735
2016-12-08791846676686756,500686
2016-12-0762971962571973,600719
2016-12-0662562861761931,800619
2016-12-0564064661763565,300635
2016-12-0266466664664841,600648
2016-12-0167968565766755,200667
2016-11-3069870168668925,500689
2016-11-2970671170070322,200703
2016-11-2870471470471411,400714
2016-11-2570371170370315,300703
2016-11-2470571270270216,100702
2016-11-2271271270270412,300704
2016-11-2171271270170122,100701
2016-11-1870571570470516,400705
2016-11-1770771670071323,200713
2016-11-1669071168369820,400698
2016-11-1568969967868314,400683
2016-11-1467970167969914,400699
2016-11-1168069467067023,500670
2016-11-1069071367069635,700696
2016-11-0970071561665757,100657
2016-11-0871871969970039,400700
2016-11-0770472170270832,500708
2016-11-0472772770070232,800702
2016-11-0274175472172137,300721
2016-11-01761780733763114,000763
2016-10-3184585784184123,800841
2016-10-2885285584584724,000847
2016-10-2785486585185117,900851
2016-10-2686286585485515,400855
2016-10-2588388785586236,300862
2016-10-2492392788188359,400883
2016-10-21876949874893259,000893
2016-10-2086987585686132,100861
2016-10-1986787085185832,100858
2016-10-1785285584585025,400850
2016-10-1389090087087456,100874
2016-10-1290391988288968,400889
2016-10-11960995920923170,800923
2016-10-07891992891961499,000961
2016-10-0689691087388998,700889
2016-10-0591791789691060,900910
2016-10-0491092390190432,100904
2016-10-0391593090991034,100910
2016-09-3093594290190669,800906
2016-09-29928971917933114,800933
2016-09-2891693090092854,100928
2016-09-27885953880931150,500931
2016-09-26923931896903112,300903
2016-09-23901989901917341,400917
2016-09-21925930895907166,400907
2016-09-20949971933953222,800953
2016-09-169831,037960979560,900979
2016-09-151,0801,1719971,028856,8001,028
2016-09-141,4101,4361,0511,1373,826,7001,137
2016-09-131,0791,3201,0621,3204,284,6001,320
2016-09-128761,0208761,0201,133,1001,020
2016-09-09780915775870442,900870
2016-09-0874276574076532,800765
2016-09-0777077074775022,500750
2016-09-0673977373977317,900773
2016-09-0573074972173914,500739
2016-09-027317327157325,300732
2016-09-017287327177326,000732
2016-08-317187237167205,000720
2016-08-3071473071472014,900720
2016-08-2974776874274418,600744
2016-08-2675477075076228,800762
2016-08-257457547437544,900754
2016-08-247407497377497,600749
2016-08-2376076073074423,000744
2016-08-2272275072274720,300747
2016-08-1971573971572818,700728
2016-08-1872173070171241,600712
2016-08-1778079871672189,900721
2016-08-1679181077678338,900783
2016-08-1582082077878949,900789
2016-08-1280583580583521,000835
2016-08-108048158028108,600810
2016-08-098038228038048,000804
2016-08-0881281480080513,600805
2016-08-0580183880181214,200812
2016-08-0479681579681018,500810
2016-08-0380681079479423,400794
2016-08-0281582380081924,200819
2016-08-0181282279681910,600819
2016-07-2981182778282532,800825
2016-07-2882485281281519,200815
2016-07-2783085981983921,000839
2016-07-2686086480083050,400830
2016-07-2585387185186511,300865
2016-07-2288288985985921,500859
2016-07-2190390388488917,700889
2016-07-2086089986088933,800889
2016-07-1989289585086046,800860
2016-07-1591991989190032,500900
2016-07-1493094391693440,000934
2016-07-1394896593093037,200930
2016-07-1293097192193644,600936
2016-07-1190992388590733,800907
2016-07-0892493586789044,300890
2016-07-0792498092193536,200935
2016-07-0695196892193565,400935
2016-07-051,0251,03395098052,800980
2016-07-041,0201,0401,0121,03327,1001,033
2016-07-011,0501,0541,0121,02038,3001,020
2016-06-301,0321,0611,0251,03048,6001,030
2016-06-291,0411,0591,0211,02637,6001,026
2016-06-281,0301,0719511,03338,3001,033
2016-06-272,1002,1302,0302,09622,1001,048
2016-06-242,2362,2581,8091,92550,300962.50
2016-06-232,1902,2202,1822,20517,5001,102.50
2016-06-222,2312,2552,1832,19622,5001,098
2016-06-212,2602,2992,2102,27022,8001,135
2016-06-202,1802,3602,1802,29052,8001,145
2016-06-172,3652,4232,1832,20054,2001,100
2016-06-162,5302,5902,3102,35035,7001,175
2016-06-152,6002,6302,5252,55740,8001,278.50
2016-06-142,8302,8602,6302,67526,2001,337.50
2016-06-132,8702,9242,8602,88011,9001,440
2016-06-103,1503,1502,8612,98028,0001,490
2016-06-093,1803,1803,1003,13017,4001,565
2016-06-083,2003,2003,0553,15520,4001,577.50
2016-06-073,1453,1703,0753,16024,2001,580
2016-06-063,0503,1502,9603,08517,1001,542.50
2016-06-032,9503,0952,9003,06020,6001,530
2016-06-023,0103,0202,9252,95432,5001,477
2016-06-013,2903,3003,0653,08561,1001,542.50
2016-05-313,1703,1702,9213,090183,5001,545
2016-05-302,6003,1002,5933,100220,4001,550
2016-05-272,6032,6392,5712,59914,7001,299.50
2016-05-262,7352,7452,6112,62328,4001,311.50
2016-05-252,8792,8812,7112,72640,8001,363
2016-05-242,8263,0202,8212,83152,9001,415.50
2016-05-232,8402,8692,8122,82138,9001,410.50
2016-05-202,9693,0402,8322,89088,5001,445
2016-05-193,3903,5803,1253,125132,0001,562.50
2016-05-183,4103,5252,9053,320288,5001,660
2016-05-173,3303,6203,1103,130407,2001,565
2016-05-163,0503,4053,0203,295359,2001,647.50
2016-05-133,4753,6002,8802,902464,3001,451
2016-05-122,6693,1102,6493,110233,2001,555
2016-05-112,5732,6302,5162,61023,3001,305
2016-05-102,5802,5802,4802,52310,6001,261.50
2016-05-092,5192,6202,5192,56614,4001,283
2016-05-062,6002,6012,5082,52611,8001,263
2016-05-022,4942,6342,4002,59918,3001,299.50
2016-04-282,5752,6202,4802,50613,2001,253
2016-04-272,5652,6102,5412,5757,0001,287.50
2016-04-262,6902,6912,5162,55131,4001,275.50
2016-04-252,7582,7912,6952,73023,6001,365
2016-04-222,7662,7782,7212,77620,9001,388
2016-04-212,8082,8092,7312,77826,7001,389
2016-04-202,8082,8642,7232,75027,8001,375
2016-04-192,7502,8272,7142,79829,1001,399
2016-04-182,7012,7952,6982,70742,4001,353.50
2016-04-152,9252,9652,7982,85179,1001,425.50
2016-04-143,2703,4403,0203,045187,2001,522.50
2016-04-132,8713,2902,8713,060155,2001,530
2016-04-123,2003,2902,8622,968371,8001,484
2016-04-112,3302,7902,3112,79091,8001,395
2016-04-082,1992,2982,1712,29015,4001,145
2016-04-072,1902,3012,1602,20021,1001,100
2016-04-062,2882,3432,2202,25722,7001,128.50
2016-04-052,5002,5102,3852,38833,6001,194
2016-04-042,5502,5502,4942,50114,6001,250.50
2016-04-012,6762,6802,4992,59924,0001,299.50
2016-03-312,6902,7152,6782,69111,0001,345.50
2016-03-302,7102,7182,6782,69012,3001,345
2016-03-292,7352,7502,6812,6999,9001,349.50
2016-03-282,7372,7562,7012,70111,4001,350.50
2016-03-252,7642,8252,7352,75213,0001,376
2016-03-242,8002,8002,7602,76410,1001,382
2016-03-232,7352,8402,7152,80531,6001,402.50
2016-03-222,7682,8202,7482,74812,4001,374
2016-03-182,8282,8282,7402,76813,5001,384
2016-03-172,9002,9302,7702,78623,0001,393
2016-03-162,7702,9002,7502,85527,6001,427.50
2016-03-152,9172,9172,8002,82020,0001,410
2016-03-142,8302,9772,8002,91526,2001,457.50
2016-03-112,8702,8702,7502,79721,4001,398.50
2016-03-102,9202,9502,8512,86111,9001,430.50
2016-03-092,9002,9002,8502,87018,3001,435
2016-03-083,0203,0202,9052,97017,6001,485
2016-03-073,1003,1002,9802,98522,3001,492.50
2016-03-043,0803,1503,0203,04543,1001,522.50
2016-03-032,9823,1802,9603,04580,5001,522.50
2016-03-022,8923,1302,8753,05078,5001,525
2016-03-012,9062,9352,8212,85436,1001,427
2016-02-293,0003,0552,9002,92644,9001,463
2016-02-263,1253,1653,0603,07541,4001,537.50
2016-02-253,2103,2853,1603,16530,3001,582.50
2016-02-243,1703,3403,1003,20541,9001,602.50
2016-02-233,5403,5603,2303,26588,0001,632.50
2016-02-223,0603,6152,9803,400181,9001,700
2016-02-193,1903,2153,0853,13041,3001,565
2016-02-183,2803,3303,1853,23078,7001,615
2016-02-173,1803,4253,1103,17073,7001,585
2016-02-162,9303,5752,9113,250167,2001,625
2016-02-153,1603,2503,0503,05058,7001,525
2016-02-123,3003,3502,9502,98065,1001,490
2016-02-103,6403,6403,2753,55094,8001,775
2016-02-093,5353,6403,3653,38571,5001,692.50
2016-02-083,8203,9203,5203,805107,7001,902.50
2016-02-054,0004,2003,5003,890295,5001,945
2016-02-044,1504,5403,7003,850486,5001,925
2016-02-033,9654,6803,7954,050816,1002,025
2016-02-023,4954,0853,4504,085366,3002,042.50
2016-02-013,7603,7903,3253,385228,9001,692.50
2016-01-294,0704,1503,8603,860135,1001,930
2016-01-284,9005,1004,4204,560533,4002,280
2016-01-274,3554,6054,2104,605599,9002,302.50
2016-01-263,1003,9053,0303,905904,2001,952.50
2016-01-252,7533,2052,5253,205281,2001,602.50
2016-01-222,6212,7702,4102,703250,7001,351.50
2016-01-212,9963,0952,4952,495248,1001,247.50
2016-01-203,5003,6952,9232,995269,2001,497.50
2016-01-193,3803,6503,1703,335357,8001,667.50
2016-01-183,1053,5003,0103,310481,8001,655
2016-01-153,7803,8953,2903,290833,4001,645
2016-01-143,9903,9903,9903,9901,9001,995
2016-01-134,6904,6904,6904,6904,0002,345
2016-01-126,2006,3505,4105,690153,9002,845
2016-01-086,1806,5706,0106,400218,0003,200
2016-01-077,0907,3305,9406,280318,7003,140
2016-01-067,3007,7006,8907,160446,8003,580
2016-01-058,2008,3006,9506,950600,2003,475
2016-01-048,0008,5207,6008,450697,4004,225

分割・併合履歴 : [2016-06-28]1株→2株