3927 (株)フーバーブレインの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	945	945	909	941	56,300	941
2019-12-27	927	930	904	919	35,100	919
2019-12-26	914	966	912	930	137,400	930
2019-12-25	887	916	887	902	67,300	902
2019-12-24	854	890	854	890	59,500	890
2019-12-23	849	854	845	848	20,600	848
2019-12-20	851	866	849	855	19,500	855
2019-12-19	833	861	831	852	26,800	852
2019-12-18	841	846	836	843	8,200	843
2019-12-17	821	850	821	840	29,900	840
2019-12-16	861	865	821	825	102,400	825
2019-12-13	858	867	850	861	33,400	861
2019-12-12	875	875	852	863	35,500	863
2019-12-11	877	878	868	876	24,300	876
2019-12-10	853	880	853	871	27,900	871
2019-12-09	854	863	851	863	18,200	863
2019-12-06	850	864	847	853	24,400	853
2019-12-05	864	869	853	860	14,400	860
2019-12-04	860	862	853	861	12,200	861
2019-12-03	869	875	855	855	19,500	855
2019-12-02	887	889	871	872	20,900	872
2019-11-29	871	879	866	875	17,900	875
2019-11-28	890	892	871	872	29,400	872
2019-11-27	884	909	884	891	34,500	891
2019-11-26	894	905	892	899	41,800	899
2019-11-25	874	895	874	894	24,800	894
2019-11-22	850	885	848	881	30,200	881
2019-11-21	877	877	843	851	46,700	851
2019-11-20	864	878	860	863	16,300	863
2019-11-19	872	872	863	867	21,000	867
2019-11-18	893	900	880	882	35,100	882
2019-11-15	859	904	859	904	31,100	904
2019-11-14	884	889	848	881	97,000	881
2019-11-13	941	945	872	886	128,200	886
2019-11-12	958	1,021	936	946	207,700	946
2019-11-11	980	988	955	966	67,300	966
2019-11-08	977	1,008	972	990	22,200	990
2019-11-07	982	986	972	978	10,800	978
2019-11-06	983	994	975	981	27,200	981
2019-11-05	967	982	966	978	13,600	978
2019-11-01	962	976	962	966	11,400	966
2019-10-31	972	982	964	964	10,200	964
2019-10-30	989	995	953	967	18,600	967
2019-10-29	980	1,004	980	989	13,000	989
2019-10-28	990	1,003	990	990	11,100	990
2019-10-25	1,000	1,001	971	990	34,900	990
2019-10-24	1,075	1,085	992	1,001	100,400	1,001
2019-10-23	1,012	1,055	1,012	1,045	60,300	1,045
2019-10-21	992	1,010	990	1,010	10,400	1,010
2019-10-18	995	1,004	986	998	16,800	998
2019-10-17	1,006	1,014	985	995	21,900	995
2019-10-16	1,040	1,040	1,007	1,007	25,700	1,007
2019-10-15	1,046	1,046	1,023	1,024	6,700	1,024
2019-10-11	1,035	1,063	1,026	1,027	33,600	1,027
2019-10-10	1,031	1,053	1,017	1,044	34,500	1,044
2019-10-09	1,012	1,038	1,012	1,034	16,900	1,034
2019-10-08	1,020	1,035	1,010	1,012	15,500	1,012
2019-10-07	1,040	1,040	1,011	1,014	11,500	1,014
2019-10-04	1,012	1,054	1,005	1,041	34,300	1,041
2019-10-03	1,000	1,014	991	1,007	21,400	1,007
2019-10-02	1,023	1,024	1,010	1,022	17,800	1,022
2019-10-01	1,031	1,049	1,017	1,023	46,400	1,023
2019-09-30	1,038	1,060	1,015	1,019	37,800	1,019
2019-09-27	1,052	1,055	998	1,055	68,100	1,055
2019-09-26	1,040	1,060	1,037	1,058	46,100	1,058
2019-09-25	1,030	1,045	1,026	1,035	31,800	1,035
2019-09-24	985	1,048	985	1,037	118,900	1,037
2019-09-20	980	999	957	983	61,700	983
2019-09-19	984	1,013	970	983	122,400	983
2019-09-18	978	1,068	950	983	986,900	983
2019-09-17	925	925	910	918	4,100	918
2019-09-13	938	938	916	917	10,900	917
2019-09-12	919	930	901	923	17,500	923
2019-09-11	910	920	897	897	28,100	897
2019-09-10	936	938	905	910	28,600	910
2019-09-09	941	955	936	946	12,500	946
2019-09-06	938	957	933	950	27,400	950
2019-09-05	910	944	910	938	36,100	938
2019-09-04	908	917	889	917	16,600	917
2019-09-03	896	912	885	909	20,700	909
2019-09-02	856	902	847	892	33,500	892
2019-08-30	835	867	835	852	36,500	852
2019-08-29	867	879	819	837	59,800	837
2019-08-28	892	901	862	867	32,700	867
2019-08-27	906	914	889	891	20,400	891
2019-08-26	880	906	863	896	45,100	896
2019-08-23	870	895	865	891	43,500	891
2019-08-22	908	917	882	882	132,400	882
2019-08-21	922	935	918	928	30,100	928
2019-08-20	946	958	928	936	47,700	936
2019-08-19	946	961	938	942	28,300	942
2019-08-16	936	943	926	936	35,800	936
2019-08-15	950	954	916	940	67,500	940
2019-08-14	970	1,021	939	974	210,600	974
2019-08-13	1,012	1,075	998	1,038	83,900	1,038
2019-08-09	1,040	1,052	1,030	1,039	23,400	1,039
2019-08-08	1,011	1,044	1,011	1,031	35,900	1,031
2019-08-07	976	1,036	976	1,019	81,700	1,019
2019-08-06	930	1,020	894	1,006	199,200	1,006
2019-08-05	1,065	1,066	956	975	198,500	975
2019-08-02	1,098	1,098	1,040	1,076	116,400	1,076
2019-08-01	1,098	1,112	1,066	1,095	67,400	1,095
2019-07-31	1,083	1,104	1,079	1,099	22,200	1,099
2019-07-30	1,135	1,138	1,089	1,094	75,000	1,094
2019-07-29	1,174	1,187	1,136	1,141	66,100	1,141
2019-07-26	1,153	1,175	1,095	1,167	120,800	1,167
2019-07-25	1,200	1,218	1,146	1,151	123,600	1,151
2019-07-24	1,173	1,227	1,173	1,211	122,700	1,211
2019-07-23	1,186	1,186	1,165	1,180	50,700	1,180
2019-07-22	1,130	1,180	1,130	1,167	66,700	1,167
2019-07-19	1,140	1,168	1,123	1,146	115,500	1,146
2019-07-18	1,075	1,124	1,075	1,109	73,600	1,109
2019-07-17	1,091	1,105	1,066	1,094	48,200	1,094
2019-07-16	1,074	1,122	1,074	1,098	55,500	1,098
2019-07-12	1,059	1,108	1,056	1,074	119,600	1,074
2019-07-11	1,031	1,081	1,031	1,081	38,000	1,081
2019-07-10	1,016	1,033	1,014	1,030	18,500	1,030
2019-07-09	1,015	1,050	1,015	1,023	34,200	1,023
2019-07-08	1,007	1,030	1,005	1,024	36,200	1,024
2019-07-05	1,023	1,034	1,011	1,022	37,300	1,022
2019-07-04	1,024	1,040	997	1,034	37,500	1,034
2019-07-03	1,060	1,069	1,000	1,008	67,300	1,008
2019-07-02	1,066	1,066	1,026	1,052	38,600	1,052
2019-07-01	1,016	1,071	1,015	1,067	78,500	1,067
2019-06-28	1,017	1,036	1,000	1,003	63,500	1,003
2019-06-27	991	1,009	986	1,008	27,900	1,008
2019-06-26	980	1,009	978	996	57,000	996
2019-06-25	1,002	1,024	990	995	31,500	995
2019-06-24	1,018	1,018	993	998	41,900	998
2019-06-21	1,071	1,096	1,020	1,028	104,300	1,028
2019-06-20	1,118	1,125	1,088	1,097	97,200	1,097
2019-06-19	1,080	1,128	1,060	1,122	76,400	1,122
2019-06-18	1,137	1,141	1,051	1,052	120,100	1,052
2019-06-17	1,137	1,185	1,113	1,125	227,900	1,125
2019-06-14	1,051	1,112	1,039	1,107	131,300	1,107
2019-06-13	969	1,062	964	1,021	251,100	1,021
2019-06-12	1,000	1,006	945	954	138,800	954
2019-06-11	1,013	1,024	1,001	1,012	49,100	1,012
2019-06-10	1,016	1,034	1,006	1,025	39,800	1,025
2019-06-07	1,019	1,034	1,010	1,016	32,900	1,016
2019-06-06	1,033	1,042	1,006	1,014	68,900	1,014
2019-06-05	1,040	1,065	1,028	1,042	59,200	1,042
2019-06-04	1,020	1,058	1,000	1,030	96,900	1,030
2019-06-03	1,067	1,097	1,019	1,019	105,200	1,019
2019-05-31	1,146	1,146	1,085	1,097	104,600	1,097
2019-05-30	1,189	1,205	1,126	1,159	150,500	1,159
2019-05-29	1,236	1,236	1,179	1,205	107,100	1,205
2019-05-28	1,224	1,277	1,216	1,234	196,700	1,234
2019-05-27	1,219	1,230	1,176	1,213	91,700	1,213
2019-05-24	1,200	1,223	1,169	1,215	162,100	1,215
2019-05-23	1,270	1,272	1,200	1,220	192,600	1,220
2019-05-22	1,169	1,234	1,169	1,216	249,800	1,216
2019-05-21	1,141	1,168	1,119	1,164	144,600	1,164
2019-05-20	1,140	1,175	1,115	1,157	248,000	1,157
2019-05-17	1,125	1,325	1,100	1,118	743,100	1,118
2019-05-16	1,131	1,143	1,091	1,100	175,000	1,100
2019-05-15	1,130	1,148	1,080	1,112	181,900	1,112
2019-05-14	1,050	1,136	976	1,129	287,800	1,129
2019-05-13	1,098	1,142	1,019	1,110	364,900	1,110
2019-05-10	943	1,091	943	1,091	448,200	1,091
2019-05-09	967	973	936	941	52,500	941
2019-05-08	936	970	922	969	62,200	969
2019-05-07	937	979	937	957	70,200	957
2019-04-26	933	945	918	938	38,800	938
2019-04-25	934	953	922	942	27,400	942
2019-04-24	936	950	914	933	67,800	933
2019-04-23	930	934	890	934	81,200	934
2019-04-22	936	965	911	937	80,200	937
2019-04-19	890	944	882	931	68,600	931
2019-04-18	897	910	891	891	32,000	891
2019-04-17	914	923	901	909	11,700	909
2019-04-16	908	927	903	911	16,600	911
2019-04-15	905	912	891	902	18,500	902
2019-04-12	928	930	897	901	27,900	901
2019-04-11	930	959	916	929	51,000	929
2019-04-10	888	930	887	930	36,600	930
2019-04-09	907	1,006	890	899	322,200	899
2019-04-08	899	915	885	908	25,300	908
2019-04-05	899	906	880	895	28,200	895
2019-04-04	908	920	895	897	22,100	897
2019-04-03	891	926	887	910	36,800	910
2019-04-02	935	941	894	898	38,700	898
2019-04-01	954	962	928	935	37,500	935
2019-03-29	930	941	919	939	21,200	939
2019-03-28	945	945	913	930	32,000	930
2019-03-27	908	958	904	945	65,000	945
2019-03-26	890	912	883	893	46,900	893
2019-03-25	899	899	873	880	61,800	880
2019-03-22	925	932	895	913	54,700	913
2019-03-20	916	935	907	934	43,600	934
2019-03-19	932	939	917	922	57,700	922
2019-03-18	930	959	915	958	62,500	958
2019-03-15	922	957	915	937	78,700	937
2019-03-14	998	1,004	914	924	231,600	924
2019-03-13	995	1,017	993	1,001	66,200	1,001
2019-03-12	1,022	1,031	998	1,003	71,500	1,003
2019-03-11	1,055	1,069	1,021	1,022	55,800	1,022
2019-03-08	1,069	1,069	1,001	1,041	126,400	1,041
2019-03-07	1,050	1,067	1,034	1,039	61,700	1,039
2019-03-06	1,048	1,069	1,030	1,054	94,800	1,054
2019-03-05	1,033	1,058	1,019	1,035	149,600	1,035
2019-03-04	1,019	1,048	1,011	1,033	90,500	1,033
2019-03-01	1,011	1,042	1,001	1,006	92,600	1,006
2019-02-28	1,012	1,028	995	1,003	107,600	1,003
2019-02-27	1,045	1,050	999	1,018	145,600	1,018
2019-02-26	1,159	1,159	1,025	1,047	334,500	1,047
2019-02-25	1,132	1,168	1,110	1,129	192,600	1,129
2019-02-22	1,285	1,290	1,107	1,128	598,200	1,128
2019-02-21	944	1,499	944	1,285	2,513,200	1,285
2019-02-20	1,193	1,220	1,184	1,199	23,400	1,199
2019-02-19	1,212	1,217	1,178	1,201	25,800	1,201
2019-02-18	1,169	1,223	1,159	1,217	75,200	1,217
2019-02-15	1,250	1,272	1,156	1,180	160,200	1,180
2019-02-14	1,272	1,312	1,272	1,284	41,300	1,284
2019-02-13	1,295	1,309	1,257	1,272	40,200	1,272
2019-02-12	1,269	1,300	1,269	1,281	33,000	1,281
2019-02-08	1,269	1,289	1,250	1,266	37,500	1,266
2019-02-07	1,316	1,316	1,264	1,293	38,300	1,293
2019-02-06	1,320	1,338	1,286	1,332	32,500	1,332
2019-02-05	1,360	1,360	1,292	1,292	48,100	1,292
2019-02-04	1,300	1,360	1,296	1,354	47,500	1,354
2019-02-01	1,289	1,323	1,277	1,302	38,300	1,302
2019-01-31	1,251	1,304	1,251	1,290	53,700	1,290
2019-01-30	1,349	1,349	1,241	1,241	60,600	1,241
2019-01-29	1,327	1,354	1,284	1,350	55,100	1,350
2019-01-28	1,350	1,350	1,320	1,339	30,700	1,339
2019-01-25	1,358	1,359	1,310	1,328	41,000	1,328
2019-01-24	1,311	1,352	1,269	1,328	62,600	1,328
2019-01-23	1,352	1,355	1,301	1,311	79,400	1,311
2019-01-22	1,345	1,394	1,317	1,376	89,100	1,376
2019-01-21	1,437	1,437	1,315	1,337	90,700	1,337
2019-01-18	1,402	1,443	1,385	1,395	78,600	1,395
2019-01-17	1,373	1,415	1,337	1,412	92,500	1,412
2019-01-16	1,350	1,361	1,306	1,343	64,400	1,343
2019-01-15	1,253	1,336	1,228	1,330	86,600	1,330
2019-01-11	1,253	1,336	1,244	1,256	96,100	1,256
2019-01-10	1,289	1,289	1,192	1,260	124,000	1,260
2019-01-09	1,359	1,407	1,286	1,296	188,300	1,296
2019-01-08	1,362	1,455	1,358	1,371	280,600	1,371
2019-01-07	1,281	1,374	1,231	1,374	252,200	1,374
2019-01-04	1,177	1,252	1,111	1,221	166,400	1,221

分割・併合履歴： [2016-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3927 (株)フーバーブレイン の時系列データ [2019年度]

3927 (株)フーバーブレインの時系列データ [2019年度]