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 |
---|---|---|---|---|---|---|
2016-12-30 | 823 | 832 | 736 | 736 | 829,400 | 736 |
2016-12-29 | 750 | 750 | 750 | 750 | 20,000 | 750 |
2016-12-28 | 640 | 668 | 640 | 650 | 18,300 | 650 |
2016-12-27 | 643 | 648 | 635 | 642 | 35,400 | 642 |
2016-12-26 | 639 | 648 | 632 | 636 | 43,700 | 636 |
2016-12-22 | 663 | 663 | 648 | 648 | 46,400 | 648 |
2016-12-21 | 682 | 685 | 672 | 673 | 42,200 | 673 |
2016-12-20 | 693 | 699 | 690 | 691 | 26,200 | 691 |
2016-12-19 | 700 | 720 | 688 | 694 | 86,400 | 694 |
2016-12-16 | 745 | 748 | 699 | 708 | 88,500 | 708 |
2016-12-15 | 726 | 765 | 713 | 749 | 241,000 | 749 |
2016-12-14 | 701 | 722 | 698 | 706 | 58,600 | 706 |
2016-12-13 | 700 | 717 | 688 | 702 | 69,200 | 702 |
2016-12-12 | 741 | 775 | 698 | 710 | 182,500 | 710 |
2016-12-09 | 666 | 748 | 666 | 735 | 395,300 | 735 |
2016-12-08 | 791 | 846 | 676 | 686 | 756,500 | 686 |
2016-12-07 | 629 | 719 | 625 | 719 | 73,600 | 719 |
2016-12-06 | 625 | 628 | 617 | 619 | 31,800 | 619 |
2016-12-05 | 640 | 646 | 617 | 635 | 65,300 | 635 |
2016-12-02 | 664 | 666 | 646 | 648 | 41,600 | 648 |
2016-12-01 | 679 | 685 | 657 | 667 | 55,200 | 667 |
2016-11-30 | 698 | 701 | 686 | 689 | 25,500 | 689 |
2016-11-29 | 706 | 711 | 700 | 703 | 22,200 | 703 |
2016-11-28 | 704 | 714 | 704 | 714 | 11,400 | 714 |
2016-11-25 | 703 | 711 | 703 | 703 | 15,300 | 703 |
2016-11-24 | 705 | 712 | 702 | 702 | 16,100 | 702 |
2016-11-22 | 712 | 712 | 702 | 704 | 12,300 | 704 |
2016-11-21 | 712 | 712 | 701 | 701 | 22,100 | 701 |
2016-11-18 | 705 | 715 | 704 | 705 | 16,400 | 705 |
2016-11-17 | 707 | 716 | 700 | 713 | 23,200 | 713 |
2016-11-16 | 690 | 711 | 683 | 698 | 20,400 | 698 |
2016-11-15 | 689 | 699 | 678 | 683 | 14,400 | 683 |
2016-11-14 | 679 | 701 | 679 | 699 | 14,400 | 699 |
2016-11-11 | 680 | 694 | 670 | 670 | 23,500 | 670 |
2016-11-10 | 690 | 713 | 670 | 696 | 35,700 | 696 |
2016-11-09 | 700 | 715 | 616 | 657 | 57,100 | 657 |
2016-11-08 | 718 | 719 | 699 | 700 | 39,400 | 700 |
2016-11-07 | 704 | 721 | 702 | 708 | 32,500 | 708 |
2016-11-04 | 727 | 727 | 700 | 702 | 32,800 | 702 |
2016-11-02 | 741 | 754 | 721 | 721 | 37,300 | 721 |
2016-11-01 | 761 | 780 | 733 | 763 | 114,000 | 763 |
2016-10-31 | 845 | 857 | 841 | 841 | 23,800 | 841 |
2016-10-28 | 852 | 855 | 845 | 847 | 24,000 | 847 |
2016-10-27 | 854 | 865 | 851 | 851 | 17,900 | 851 |
2016-10-26 | 862 | 865 | 854 | 855 | 15,400 | 855 |
2016-10-25 | 883 | 887 | 855 | 862 | 36,300 | 862 |
2016-10-24 | 923 | 927 | 881 | 883 | 59,400 | 883 |
2016-10-21 | 876 | 949 | 874 | 893 | 259,000 | 893 |
2016-10-20 | 869 | 875 | 856 | 861 | 32,100 | 861 |
2016-10-19 | 867 | 870 | 851 | 858 | 32,100 | 858 |
2016-10-17 | 852 | 855 | 845 | 850 | 25,400 | 850 |
2016-10-13 | 890 | 900 | 870 | 874 | 56,100 | 874 |
2016-10-12 | 903 | 919 | 882 | 889 | 68,400 | 889 |
2016-10-11 | 960 | 995 | 920 | 923 | 170,800 | 923 |
2016-10-07 | 891 | 992 | 891 | 961 | 499,000 | 961 |
2016-10-06 | 896 | 910 | 873 | 889 | 98,700 | 889 |
2016-10-05 | 917 | 917 | 896 | 910 | 60,900 | 910 |
2016-10-04 | 910 | 923 | 901 | 904 | 32,100 | 904 |
2016-10-03 | 915 | 930 | 909 | 910 | 34,100 | 910 |
2016-09-30 | 935 | 942 | 901 | 906 | 69,800 | 906 |
2016-09-29 | 928 | 971 | 917 | 933 | 114,800 | 933 |
2016-09-28 | 916 | 930 | 900 | 928 | 54,100 | 928 |
2016-09-27 | 885 | 953 | 880 | 931 | 150,500 | 931 |
2016-09-26 | 923 | 931 | 896 | 903 | 112,300 | 903 |
2016-09-23 | 901 | 989 | 901 | 917 | 341,400 | 917 |
2016-09-21 | 925 | 930 | 895 | 907 | 166,400 | 907 |
2016-09-20 | 949 | 971 | 933 | 953 | 222,800 | 953 |
2016-09-16 | 983 | 1,037 | 960 | 979 | 560,900 | 979 |
2016-09-15 | 1,080 | 1,171 | 997 | 1,028 | 856,800 | 1,028 |
2016-09-14 | 1,410 | 1,436 | 1,051 | 1,137 | 3,826,700 | 1,137 |
2016-09-13 | 1,079 | 1,320 | 1,062 | 1,320 | 4,284,600 | 1,320 |
2016-09-12 | 876 | 1,020 | 876 | 1,020 | 1,133,100 | 1,020 |
2016-09-09 | 780 | 915 | 775 | 870 | 442,900 | 870 |
2016-09-08 | 742 | 765 | 740 | 765 | 32,800 | 765 |
2016-09-07 | 770 | 770 | 747 | 750 | 22,500 | 750 |
2016-09-06 | 739 | 773 | 739 | 773 | 17,900 | 773 |
2016-09-05 | 730 | 749 | 721 | 739 | 14,500 | 739 |
2016-09-02 | 731 | 732 | 715 | 732 | 5,300 | 732 |
2016-09-01 | 728 | 732 | 717 | 732 | 6,000 | 732 |
2016-08-31 | 718 | 723 | 716 | 720 | 5,000 | 720 |
2016-08-30 | 714 | 730 | 714 | 720 | 14,900 | 720 |
2016-08-29 | 747 | 768 | 742 | 744 | 18,600 | 744 |
2016-08-26 | 754 | 770 | 750 | 762 | 28,800 | 762 |
2016-08-25 | 745 | 754 | 743 | 754 | 4,900 | 754 |
2016-08-24 | 740 | 749 | 737 | 749 | 7,600 | 749 |
2016-08-23 | 760 | 760 | 730 | 744 | 23,000 | 744 |
2016-08-22 | 722 | 750 | 722 | 747 | 20,300 | 747 |
2016-08-19 | 715 | 739 | 715 | 728 | 18,700 | 728 |
2016-08-18 | 721 | 730 | 701 | 712 | 41,600 | 712 |
2016-08-17 | 780 | 798 | 716 | 721 | 89,900 | 721 |
2016-08-16 | 791 | 810 | 776 | 783 | 38,900 | 783 |
2016-08-15 | 820 | 820 | 778 | 789 | 49,900 | 789 |
2016-08-12 | 805 | 835 | 805 | 835 | 21,000 | 835 |
2016-08-10 | 804 | 815 | 802 | 810 | 8,600 | 810 |
2016-08-09 | 803 | 822 | 803 | 804 | 8,000 | 804 |
2016-08-08 | 812 | 814 | 800 | 805 | 13,600 | 805 |
2016-08-05 | 801 | 838 | 801 | 812 | 14,200 | 812 |
2016-08-04 | 796 | 815 | 796 | 810 | 18,500 | 810 |
2016-08-03 | 806 | 810 | 794 | 794 | 23,400 | 794 |
2016-08-02 | 815 | 823 | 800 | 819 | 24,200 | 819 |
2016-08-01 | 812 | 822 | 796 | 819 | 10,600 | 819 |
2016-07-29 | 811 | 827 | 782 | 825 | 32,800 | 825 |
2016-07-28 | 824 | 852 | 812 | 815 | 19,200 | 815 |
2016-07-27 | 830 | 859 | 819 | 839 | 21,000 | 839 |
2016-07-26 | 860 | 864 | 800 | 830 | 50,400 | 830 |
2016-07-25 | 853 | 871 | 851 | 865 | 11,300 | 865 |
2016-07-22 | 882 | 889 | 859 | 859 | 21,500 | 859 |
2016-07-21 | 903 | 903 | 884 | 889 | 17,700 | 889 |
2016-07-20 | 860 | 899 | 860 | 889 | 33,800 | 889 |
2016-07-19 | 892 | 895 | 850 | 860 | 46,800 | 860 |
2016-07-15 | 919 | 919 | 891 | 900 | 32,500 | 900 |
2016-07-14 | 930 | 943 | 916 | 934 | 40,000 | 934 |
2016-07-13 | 948 | 965 | 930 | 930 | 37,200 | 930 |
2016-07-12 | 930 | 971 | 921 | 936 | 44,600 | 936 |
2016-07-11 | 909 | 923 | 885 | 907 | 33,800 | 907 |
2016-07-08 | 924 | 935 | 867 | 890 | 44,300 | 890 |
2016-07-07 | 924 | 980 | 921 | 935 | 36,200 | 935 |
2016-07-06 | 951 | 968 | 921 | 935 | 65,400 | 935 |
2016-07-05 | 1,025 | 1,033 | 950 | 980 | 52,800 | 980 |
2016-07-04 | 1,020 | 1,040 | 1,012 | 1,033 | 27,100 | 1,033 |
2016-07-01 | 1,050 | 1,054 | 1,012 | 1,020 | 38,300 | 1,020 |
2016-06-30 | 1,032 | 1,061 | 1,025 | 1,030 | 48,600 | 1,030 |
2016-06-29 | 1,041 | 1,059 | 1,021 | 1,026 | 37,600 | 1,026 |
2016-06-28 | 1,030 | 1,071 | 951 | 1,033 | 38,300 | 1,033 |
2016-06-27 | 2,100 | 2,130 | 2,030 | 2,096 | 22,100 | 1,048 |
2016-06-24 | 2,236 | 2,258 | 1,809 | 1,925 | 50,300 | 962.50 |
2016-06-23 | 2,190 | 2,220 | 2,182 | 2,205 | 17,500 | 1,102.50 |
2016-06-22 | 2,231 | 2,255 | 2,183 | 2,196 | 22,500 | 1,098 |
2016-06-21 | 2,260 | 2,299 | 2,210 | 2,270 | 22,800 | 1,135 |
2016-06-20 | 2,180 | 2,360 | 2,180 | 2,290 | 52,800 | 1,145 |
2016-06-17 | 2,365 | 2,423 | 2,183 | 2,200 | 54,200 | 1,100 |
2016-06-16 | 2,530 | 2,590 | 2,310 | 2,350 | 35,700 | 1,175 |
2016-06-15 | 2,600 | 2,630 | 2,525 | 2,557 | 40,800 | 1,278.50 |
2016-06-14 | 2,830 | 2,860 | 2,630 | 2,675 | 26,200 | 1,337.50 |
2016-06-13 | 2,870 | 2,924 | 2,860 | 2,880 | 11,900 | 1,440 |
2016-06-10 | 3,150 | 3,150 | 2,861 | 2,980 | 28,000 | 1,490 |
2016-06-09 | 3,180 | 3,180 | 3,100 | 3,130 | 17,400 | 1,565 |
2016-06-08 | 3,200 | 3,200 | 3,055 | 3,155 | 20,400 | 1,577.50 |
2016-06-07 | 3,145 | 3,170 | 3,075 | 3,160 | 24,200 | 1,580 |
2016-06-06 | 3,050 | 3,150 | 2,960 | 3,085 | 17,100 | 1,542.50 |
2016-06-03 | 2,950 | 3,095 | 2,900 | 3,060 | 20,600 | 1,530 |
2016-06-02 | 3,010 | 3,020 | 2,925 | 2,954 | 32,500 | 1,477 |
2016-06-01 | 3,290 | 3,300 | 3,065 | 3,085 | 61,100 | 1,542.50 |
2016-05-31 | 3,170 | 3,170 | 2,921 | 3,090 | 183,500 | 1,545 |
2016-05-30 | 2,600 | 3,100 | 2,593 | 3,100 | 220,400 | 1,550 |
2016-05-27 | 2,603 | 2,639 | 2,571 | 2,599 | 14,700 | 1,299.50 |
2016-05-26 | 2,735 | 2,745 | 2,611 | 2,623 | 28,400 | 1,311.50 |
2016-05-25 | 2,879 | 2,881 | 2,711 | 2,726 | 40,800 | 1,363 |
2016-05-24 | 2,826 | 3,020 | 2,821 | 2,831 | 52,900 | 1,415.50 |
2016-05-23 | 2,840 | 2,869 | 2,812 | 2,821 | 38,900 | 1,410.50 |
2016-05-20 | 2,969 | 3,040 | 2,832 | 2,890 | 88,500 | 1,445 |
2016-05-19 | 3,390 | 3,580 | 3,125 | 3,125 | 132,000 | 1,562.50 |
2016-05-18 | 3,410 | 3,525 | 2,905 | 3,320 | 288,500 | 1,660 |
2016-05-17 | 3,330 | 3,620 | 3,110 | 3,130 | 407,200 | 1,565 |
2016-05-16 | 3,050 | 3,405 | 3,020 | 3,295 | 359,200 | 1,647.50 |
2016-05-13 | 3,475 | 3,600 | 2,880 | 2,902 | 464,300 | 1,451 |
2016-05-12 | 2,669 | 3,110 | 2,649 | 3,110 | 233,200 | 1,555 |
2016-05-11 | 2,573 | 2,630 | 2,516 | 2,610 | 23,300 | 1,305 |
2016-05-10 | 2,580 | 2,580 | 2,480 | 2,523 | 10,600 | 1,261.50 |
2016-05-09 | 2,519 | 2,620 | 2,519 | 2,566 | 14,400 | 1,283 |
2016-05-06 | 2,600 | 2,601 | 2,508 | 2,526 | 11,800 | 1,263 |
2016-05-02 | 2,494 | 2,634 | 2,400 | 2,599 | 18,300 | 1,299.50 |
2016-04-28 | 2,575 | 2,620 | 2,480 | 2,506 | 13,200 | 1,253 |
2016-04-27 | 2,565 | 2,610 | 2,541 | 2,575 | 7,000 | 1,287.50 |
2016-04-26 | 2,690 | 2,691 | 2,516 | 2,551 | 31,400 | 1,275.50 |
2016-04-25 | 2,758 | 2,791 | 2,695 | 2,730 | 23,600 | 1,365 |
2016-04-22 | 2,766 | 2,778 | 2,721 | 2,776 | 20,900 | 1,388 |
2016-04-21 | 2,808 | 2,809 | 2,731 | 2,778 | 26,700 | 1,389 |
2016-04-20 | 2,808 | 2,864 | 2,723 | 2,750 | 27,800 | 1,375 |
2016-04-19 | 2,750 | 2,827 | 2,714 | 2,798 | 29,100 | 1,399 |
2016-04-18 | 2,701 | 2,795 | 2,698 | 2,707 | 42,400 | 1,353.50 |
2016-04-15 | 2,925 | 2,965 | 2,798 | 2,851 | 79,100 | 1,425.50 |
2016-04-14 | 3,270 | 3,440 | 3,020 | 3,045 | 187,200 | 1,522.50 |
2016-04-13 | 2,871 | 3,290 | 2,871 | 3,060 | 155,200 | 1,530 |
2016-04-12 | 3,200 | 3,290 | 2,862 | 2,968 | 371,800 | 1,484 |
2016-04-11 | 2,330 | 2,790 | 2,311 | 2,790 | 91,800 | 1,395 |
2016-04-08 | 2,199 | 2,298 | 2,171 | 2,290 | 15,400 | 1,145 |
2016-04-07 | 2,190 | 2,301 | 2,160 | 2,200 | 21,100 | 1,100 |
2016-04-06 | 2,288 | 2,343 | 2,220 | 2,257 | 22,700 | 1,128.50 |
2016-04-05 | 2,500 | 2,510 | 2,385 | 2,388 | 33,600 | 1,194 |
2016-04-04 | 2,550 | 2,550 | 2,494 | 2,501 | 14,600 | 1,250.50 |
2016-04-01 | 2,676 | 2,680 | 2,499 | 2,599 | 24,000 | 1,299.50 |
2016-03-31 | 2,690 | 2,715 | 2,678 | 2,691 | 11,000 | 1,345.50 |
2016-03-30 | 2,710 | 2,718 | 2,678 | 2,690 | 12,300 | 1,345 |
2016-03-29 | 2,735 | 2,750 | 2,681 | 2,699 | 9,900 | 1,349.50 |
2016-03-28 | 2,737 | 2,756 | 2,701 | 2,701 | 11,400 | 1,350.50 |
2016-03-25 | 2,764 | 2,825 | 2,735 | 2,752 | 13,000 | 1,376 |
2016-03-24 | 2,800 | 2,800 | 2,760 | 2,764 | 10,100 | 1,382 |
2016-03-23 | 2,735 | 2,840 | 2,715 | 2,805 | 31,600 | 1,402.50 |
2016-03-22 | 2,768 | 2,820 | 2,748 | 2,748 | 12,400 | 1,374 |
2016-03-18 | 2,828 | 2,828 | 2,740 | 2,768 | 13,500 | 1,384 |
2016-03-17 | 2,900 | 2,930 | 2,770 | 2,786 | 23,000 | 1,393 |
2016-03-16 | 2,770 | 2,900 | 2,750 | 2,855 | 27,600 | 1,427.50 |
2016-03-15 | 2,917 | 2,917 | 2,800 | 2,820 | 20,000 | 1,410 |
2016-03-14 | 2,830 | 2,977 | 2,800 | 2,915 | 26,200 | 1,457.50 |
2016-03-11 | 2,870 | 2,870 | 2,750 | 2,797 | 21,400 | 1,398.50 |
2016-03-10 | 2,920 | 2,950 | 2,851 | 2,861 | 11,900 | 1,430.50 |
2016-03-09 | 2,900 | 2,900 | 2,850 | 2,870 | 18,300 | 1,435 |
2016-03-08 | 3,020 | 3,020 | 2,905 | 2,970 | 17,600 | 1,485 |
2016-03-07 | 3,100 | 3,100 | 2,980 | 2,985 | 22,300 | 1,492.50 |
2016-03-04 | 3,080 | 3,150 | 3,020 | 3,045 | 43,100 | 1,522.50 |
2016-03-03 | 2,982 | 3,180 | 2,960 | 3,045 | 80,500 | 1,522.50 |
2016-03-02 | 2,892 | 3,130 | 2,875 | 3,050 | 78,500 | 1,525 |
2016-03-01 | 2,906 | 2,935 | 2,821 | 2,854 | 36,100 | 1,427 |
2016-02-29 | 3,000 | 3,055 | 2,900 | 2,926 | 44,900 | 1,463 |
2016-02-26 | 3,125 | 3,165 | 3,060 | 3,075 | 41,400 | 1,537.50 |
2016-02-25 | 3,210 | 3,285 | 3,160 | 3,165 | 30,300 | 1,582.50 |
2016-02-24 | 3,170 | 3,340 | 3,100 | 3,205 | 41,900 | 1,602.50 |
2016-02-23 | 3,540 | 3,560 | 3,230 | 3,265 | 88,000 | 1,632.50 |
2016-02-22 | 3,060 | 3,615 | 2,980 | 3,400 | 181,900 | 1,700 |
2016-02-19 | 3,190 | 3,215 | 3,085 | 3,130 | 41,300 | 1,565 |
2016-02-18 | 3,280 | 3,330 | 3,185 | 3,230 | 78,700 | 1,615 |
2016-02-17 | 3,180 | 3,425 | 3,110 | 3,170 | 73,700 | 1,585 |
2016-02-16 | 2,930 | 3,575 | 2,911 | 3,250 | 167,200 | 1,625 |
2016-02-15 | 3,160 | 3,250 | 3,050 | 3,050 | 58,700 | 1,525 |
2016-02-12 | 3,300 | 3,350 | 2,950 | 2,980 | 65,100 | 1,490 |
2016-02-10 | 3,640 | 3,640 | 3,275 | 3,550 | 94,800 | 1,775 |
2016-02-09 | 3,535 | 3,640 | 3,365 | 3,385 | 71,500 | 1,692.50 |
2016-02-08 | 3,820 | 3,920 | 3,520 | 3,805 | 107,700 | 1,902.50 |
2016-02-05 | 4,000 | 4,200 | 3,500 | 3,890 | 295,500 | 1,945 |
2016-02-04 | 4,150 | 4,540 | 3,700 | 3,850 | 486,500 | 1,925 |
2016-02-03 | 3,965 | 4,680 | 3,795 | 4,050 | 816,100 | 2,025 |
2016-02-02 | 3,495 | 4,085 | 3,450 | 4,085 | 366,300 | 2,042.50 |
2016-02-01 | 3,760 | 3,790 | 3,325 | 3,385 | 228,900 | 1,692.50 |
2016-01-29 | 4,070 | 4,150 | 3,860 | 3,860 | 135,100 | 1,930 |
2016-01-28 | 4,900 | 5,100 | 4,420 | 4,560 | 533,400 | 2,280 |
2016-01-27 | 4,355 | 4,605 | 4,210 | 4,605 | 599,900 | 2,302.50 |
2016-01-26 | 3,100 | 3,905 | 3,030 | 3,905 | 904,200 | 1,952.50 |
2016-01-25 | 2,753 | 3,205 | 2,525 | 3,205 | 281,200 | 1,602.50 |
2016-01-22 | 2,621 | 2,770 | 2,410 | 2,703 | 250,700 | 1,351.50 |
2016-01-21 | 2,996 | 3,095 | 2,495 | 2,495 | 248,100 | 1,247.50 |
2016-01-20 | 3,500 | 3,695 | 2,923 | 2,995 | 269,200 | 1,497.50 |
2016-01-19 | 3,380 | 3,650 | 3,170 | 3,335 | 357,800 | 1,667.50 |
2016-01-18 | 3,105 | 3,500 | 3,010 | 3,310 | 481,800 | 1,655 |
2016-01-15 | 3,780 | 3,895 | 3,290 | 3,290 | 833,400 | 1,645 |
2016-01-14 | 3,990 | 3,990 | 3,990 | 3,990 | 1,900 | 1,995 |
2016-01-13 | 4,690 | 4,690 | 4,690 | 4,690 | 4,000 | 2,345 |
2016-01-12 | 6,200 | 6,350 | 5,410 | 5,690 | 153,900 | 2,845 |
2016-01-08 | 6,180 | 6,570 | 6,010 | 6,400 | 218,000 | 3,200 |
2016-01-07 | 7,090 | 7,330 | 5,940 | 6,280 | 318,700 | 3,140 |
2016-01-06 | 7,300 | 7,700 | 6,890 | 7,160 | 446,800 | 3,580 |
2016-01-05 | 8,200 | 8,300 | 6,950 | 6,950 | 600,200 | 3,475 |
2016-01-04 | 8,000 | 8,520 | 7,600 | 8,450 | 697,400 | 4,225 |
分割・併合履歴 : [2016-06-28]1株→2株