ホーブ(1382)の株価時系列情報
ホーブ(1382)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 110,000 | 110,500 | 110,000 | 110,500 | 2 |
| 2011/12/29 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2011/12/27 | 110,000 | 110,000 | 110,000 | 110,000 | 7 |
| 2011/12/26 | 110,200 | 110,200 | 110,000 | 110,200 | 11 |
| 2011/12/22 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2011/12/21 | 110,500 | 110,500 | 110,200 | 110,200 | 8 |
| 2011/12/20 | 111,000 | 113,500 | 111,000 | 113,500 | 8 |
| 2011/12/19 | 110,000 | 119,000 | 110,000 | 119,000 | 18 |
| 2011/12/16 | 112,000 | 112,000 | 110,000 | 110,000 | 10 |
| 2011/12/15 | 112,000 | 113,800 | 112,000 | 113,800 | 2 |
| 2011/12/14 | 111,000 | 111,000 | 111,000 | 111,000 | 6 |
| 2011/12/13 | 111,000 | 113,000 | 111,000 | 113,000 | 19 |
| 2011/12/12 | 115,300 | 117,000 | 115,300 | 117,000 | 3 |
| 2011/12/09 | 119,200 | 119,200 | 119,200 | 119,200 | 1 |
| 2011/12/08 | 122,900 | 123,000 | 117,100 | 120,900 | 12 |
| 2011/12/07 | 116,900 | 116,900 | 116,900 | 116,900 | 5 |
| 2011/12/06 | 128,900 | 128,900 | 128,900 | 128,900 | 1 |
| 2011/12/02 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2011/12/01 | 123,500 | 123,500 | 121,000 | 121,000 | 15 |
| 2011/11/30 | 118,000 | 124,000 | 118,000 | 124,000 | 5 |
| 2011/11/29 | 112,000 | 116,000 | 111,000 | 113,000 | 21 |
| 2011/11/28 | 0 | 0 | 0 | 112,000 | 0 |
| 2011/11/25 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2011/11/24 | 0 | 0 | 0 | 115,000 | 0 |
| 2011/11/22 | 0 | 0 | 0 | 115,000 | 0 |
| 2011/11/21 | 0 | 0 | 0 | 115,000 | 0 |
| 2011/11/18 | 120,000 | 120,000 | 111,000 | 115,000 | 16 |
| 2011/11/17 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2011/11/16 | 0 | 0 | 0 | 129,000 | 0 |
| 2011/11/15 | 129,000 | 129,000 | 129,000 | 129,000 | 3 |
| 2011/11/14 | 121,100 | 132,000 | 121,100 | 132,000 | 13 |
| 2011/11/11 | 0 | 0 | 0 | 121,100 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 121,100 | 0 |
| 2011/11/09 | 121,100 | 121,100 | 121,100 | 121,100 | 1 |
| 2011/11/08 | 0 | 0 | 0 | 125,000 | 0 |
| 2011/11/07 | 0 | 0 | 0 | 125,000 | 0 |
| 2011/11/04 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2011/11/02 | 117,600 | 120,000 | 117,000 | 120,000 | 16 |
| 2011/11/01 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2011/10/31 | 131,100 | 131,100 | 131,100 | 131,100 | 2 |
| 2011/10/28 | 125,100 | 131,100 | 125,100 | 131,100 | 9 |
| 2011/10/27 | 0 | 0 | 0 | 140,000 | 0 |
| 2011/10/26 | 0 | 0 | 0 | 140,000 | 0 |
| 2011/10/25 | 139,000 | 140,000 | 139,000 | 140,000 | 4 |
| 2011/10/24 | 0 | 0 | 0 | 136,000 | 0 |
| 2011/10/21 | 124,100 | 136,000 | 124,100 | 136,000 | 2 |
| 2011/10/20 | 0 | 0 | 0 | 139,000 | 0 |
| 2011/10/19 | 0 | 0 | 0 | 139,000 | 0 |
| 2011/10/18 | 0 | 0 | 0 | 139,000 | 0 |
| 2011/10/17 | 0 | 0 | 0 | 139,000 | 0 |
| 2011/10/14 | 0 | 0 | 0 | 139,000 | 0 |
| 2011/10/13 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2011/10/12 | 134,000 | 143,000 | 130,000 | 130,000 | 6 |
| 2011/10/11 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2011/10/07 | 0 | 0 | 0 | 123,000 | 0 |
| 2011/10/06 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2011/10/05 | 119,000 | 119,000 | 119,000 | 119,000 | 3 |
| 2011/10/04 | 0 | 0 | 0 | 119,000 | 0 |
| 2011/10/03 | 119,000 | 124,000 | 119,000 | 119,000 | 3 |
| 2011/09/30 | 119,000 | 120,000 | 119,000 | 120,000 | 6 |
| 2011/09/29 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2011/09/28 | 120,000 | 120,000 | 119,000 | 119,000 | 5 |
| 2011/09/27 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2011/09/26 | 120,000 | 120,000 | 120,000 | 120,000 | 20 |
| 2011/09/22 | 121,000 | 121,000 | 121,000 | 121,000 | 6 |
| 2011/09/21 | 121,100 | 121,100 | 121,100 | 121,100 | 2 |
| 2011/09/20 | 0 | 0 | 0 | 122,000 | 0 |
| 2011/09/16 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2011/09/15 | 128,100 | 128,100 | 122,000 | 122,000 | 9 |
| 2011/09/14 | 130,100 | 130,100 | 130,100 | 130,100 | 1 |
| 2011/09/13 | 135,000 | 135,000 | 132,200 | 132,200 | 4 |
| 2011/09/12 | 135,500 | 135,500 | 135,200 | 135,200 | 3 |
| 2011/09/09 | 0 | 0 | 0 | 136,500 | 0 |
| 2011/09/08 | 136,500 | 136,500 | 136,500 | 136,500 | 1 |
| 2011/09/07 | 135,000 | 137,000 | 135,000 | 135,000 | 15 |
| 2011/09/06 | 135,300 | 135,300 | 135,300 | 135,300 | 1 |
| 2011/09/05 | 138,000 | 138,000 | 137,000 | 137,000 | 3 |
| 2011/09/02 | 139,500 | 139,500 | 139,500 | 139,500 | 1 |
| 2011/09/01 | 0 | 0 | 0 | 138,000 | 0 |
| 2011/08/31 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2011/08/30 | 134,200 | 135,000 | 134,200 | 135,000 | 2 |
| 2011/08/29 | 133,500 | 133,500 | 133,500 | 133,500 | 1 |
| 2011/08/26 | 0 | 0 | 0 | 132,600 | 0 |
| 2011/08/25 | 132,500 | 132,700 | 132,500 | 132,600 | 4 |
| 2011/08/24 | 132,500 | 132,500 | 132,500 | 132,500 | 1 |
| 2011/08/23 | 0 | 0 | 0 | 134,000 | 0 |
| 2011/08/22 | 131,100 | 134,000 | 131,100 | 134,000 | 10 |
| 2011/08/19 | 133,500 | 134,100 | 133,500 | 134,100 | 6 |
| 2011/08/18 | 0 | 0 | 0 | 138,000 | 0 |
| 2011/08/17 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2011/08/16 | 136,100 | 136,200 | 136,100 | 136,200 | 2 |
| 2011/08/15 | 141,800 | 141,800 | 136,000 | 137,000 | 11 |
| 2011/08/12 | 0 | 0 | 0 | 141,500 | 0 |
| 2011/08/11 | 133,000 | 141,500 | 133,000 | 141,500 | 7 |
| 2011/08/10 | 132,500 | 132,500 | 132,500 | 132,500 | 1 |
| 2011/08/09 | 130,000 | 130,100 | 128,100 | 130,100 | 11 |
| 2011/08/08 | 132,500 | 133,000 | 132,000 | 132,000 | 6 |
| 2011/08/05 | 136,000 | 136,000 | 136,000 | 136,000 | 5 |
| 2011/08/04 | 0 | 0 | 0 | 141,000 | 0 |
| 2011/08/03 | 141,000 | 141,000 | 141,000 | 141,000 | 2 |
| 2011/08/02 | 141,500 | 141,500 | 141,500 | 141,500 | 2 |
| 2011/08/01 | 141,000 | 141,000 | 141,000 | 141,000 | 3 |
| 2011/07/29 | 0 | 0 | 0 | 143,000 | 0 |
| 2011/07/28 | 0 | 0 | 0 | 143,000 | 0 |
| 2011/07/27 | 0 | 0 | 0 | 143,000 | 0 |
| 2011/07/26 | 142,500 | 143,000 | 142,500 | 143,000 | 7 |
| 2011/07/25 | 0 | 0 | 0 | 141,000 | 0 |
| 2011/07/22 | 0 | 0 | 0 | 141,000 | 0 |
| 2011/07/21 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2011/07/20 | 0 | 0 | 0 | 144,000 | 0 |
| 2011/07/19 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2011/07/15 | 143,000 | 143,000 | 141,000 | 141,000 | 3 |
| 2011/07/14 | 140,800 | 140,800 | 140,800 | 140,800 | 1 |
| 2011/07/13 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2011/07/12 | 0 | 0 | 0 | 141,000 | 0 |
| 2011/07/11 | 143,000 | 143,000 | 141,000 | 141,000 | 3 |
| 2011/07/08 | 0 | 0 | 0 | 144,000 | 0 |
| 2011/07/07 | 143,000 | 144,000 | 142,500 | 144,000 | 4 |
| 2011/07/06 | 144,000 | 144,000 | 143,000 | 143,000 | 2 |
| 2011/07/05 | 142,500 | 142,500 | 142,500 | 142,500 | 1 |
| 2011/07/04 | 143,000 | 145,000 | 142,500 | 145,000 | 4 |
| 2011/07/01 | 142,700 | 143,000 | 142,700 | 143,000 | 3 |
| 2011/06/30 | 144,500 | 144,500 | 143,000 | 143,000 | 2 |
| 2011/06/29 | 144,500 | 144,500 | 144,500 | 144,500 | 4 |
| 2011/06/28 | 140,000 | 142,000 | 140,000 | 142,000 | 5 |
| 2011/06/27 | 149,000 | 149,000 | 148,000 | 148,000 | 11 |
| 2011/06/24 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2011/06/23 | 148,800 | 150,000 | 148,800 | 150,000 | 11 |
| 2011/06/22 | 146,000 | 148,000 | 146,000 | 148,000 | 3 |
| 2011/06/21 | 0 | 0 | 0 | 146,000 | 0 |
| 2011/06/20 | 146,000 | 146,000 | 145,000 | 146,000 | 8 |
| 2011/06/17 | 150,300 | 150,500 | 150,300 | 150,500 | 2 |
| 2011/06/16 | 0 | 0 | 0 | 151,000 | 0 |
| 2011/06/15 | 150,000 | 151,000 | 150,000 | 151,000 | 5 |
| 2011/06/14 | 149,100 | 149,100 | 145,000 | 148,000 | 17 |
| 2011/06/13 | 0 | 0 | 0 | 145,000 | 0 |
| 2011/06/10 | 0 | 0 | 0 | 145,000 | 0 |
| 2011/06/09 | 148,000 | 148,000 | 145,000 | 145,000 | 14 |
| 2011/06/08 | 148,000 | 149,900 | 148,000 | 148,000 | 11 |
| 2011/06/07 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2011/06/06 | 145,000 | 145,000 | 145,000 | 145,000 | 6 |
| 2011/06/03 | 150,000 | 150,000 | 148,000 | 148,000 | 8 |
| 2011/06/02 | 0 | 0 | 0 | 150,000 | 0 |
| 2011/06/01 | 150,000 | 151,000 | 150,000 | 150,000 | 7 |
| 2011/05/31 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2011/05/30 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2011/05/27 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2011/05/26 | 0 | 0 | 0 | 146,000 | 0 |
| 2011/05/25 | 0 | 0 | 0 | 146,000 | 0 |
| 2011/05/24 | 146,000 | 146,000 | 146,000 | 146,000 | 1 |
| 2011/05/23 | 144,500 | 144,500 | 144,500 | 144,500 | 6 |
| 2011/05/20 | 144,500 | 145,500 | 144,500 | 144,500 | 13 |
| 2011/05/19 | 0 | 0 | 0 | 144,000 | 0 |
| 2011/05/18 | 0 | 0 | 0 | 144,000 | 0 |
| 2011/05/17 | 0 | 0 | 0 | 144,000 | 0 |
| 2011/05/16 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2011/05/13 | 146,000 | 146,000 | 145,000 | 145,000 | 2 |
| 2011/05/12 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2011/05/11 | 144,000 | 144,000 | 144,000 | 144,000 | 5 |
| 2011/05/10 | 0 | 0 | 0 | 144,500 | 0 |
| 2011/05/09 | 145,000 | 145,100 | 144,500 | 144,500 | 17 |
| 2011/05/06 | 144,500 | 145,000 | 144,500 | 145,000 | 7 |
| 2011/05/02 | 146,000 | 146,000 | 145,500 | 145,500 | 2 |
| 2011/04/28 | 0 | 0 | 0 | 146,000 | 0 |
| 2011/04/27 | 146,000 | 146,000 | 146,000 | 146,000 | 1 |
| 2011/04/26 | 146,000 | 146,000 | 146,000 | 146,000 | 1 |
| 2011/04/25 | 143,500 | 145,000 | 143,500 | 145,000 | 7 |
| 2011/04/22 | 143,500 | 143,500 | 143,500 | 143,500 | 1 |
| 2011/04/21 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2011/04/20 | 143,500 | 149,000 | 143,500 | 149,000 | 8 |
| 2011/04/19 | 142,200 | 142,200 | 142,200 | 142,200 | 1 |
| 2011/04/18 | 143,500 | 143,500 | 143,500 | 143,500 | 3 |
| 2011/04/15 | 0 | 0 | 0 | 143,700 | 0 |
| 2011/04/14 | 0 | 0 | 0 | 143,700 | 0 |
| 2011/04/13 | 143,700 | 143,700 | 143,700 | 143,700 | 1 |
| 2011/04/12 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2011/04/11 | 0 | 0 | 0 | 142,800 | 0 |
| 2011/04/08 | 142,800 | 142,800 | 142,800 | 142,800 | 1 |
| 2011/04/07 | 142,700 | 143,000 | 142,700 | 143,000 | 3 |
| 2011/04/06 | 143,000 | 143,000 | 142,500 | 142,500 | 3 |
| 2011/04/05 | 143,100 | 143,100 | 143,100 | 143,100 | 3 |
| 2011/04/04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2011/04/01 | 0 | 0 | 0 | 144,000 | 0 |
| 2011/03/31 | 141,000 | 144,000 | 141,000 | 144,000 | 4 |
| 2011/03/30 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2011/03/29 | 144,000 | 144,000 | 141,000 | 141,000 | 3 |
| 2011/03/28 | 140,500 | 142,000 | 140,500 | 141,500 | 78 |
| 2011/03/25 | 143,100 | 143,100 | 143,100 | 143,100 | 1 |
| 2011/03/24 | 0 | 0 | 0 | 148,000 | 0 |
| 2011/03/23 | 141,000 | 148,000 | 141,000 | 148,000 | 10 |
| 2011/03/22 | 155,000 | 155,000 | 140,000 | 143,000 | 32 |
| 2011/03/18 | 140,000 | 142,000 | 140,000 | 142,000 | 5 |
| 2011/03/17 | 130,000 | 135,000 | 130,000 | 135,000 | 5 |
| 2011/03/16 | 127,000 | 133,000 | 127,000 | 133,000 | 29 |
| 2011/03/15 | 140,000 | 145,000 | 138,000 | 142,000 | 12 |
| 2011/03/14 | 135,000 | 140,000 | 135,000 | 140,000 | 7 |
| 2011/03/11 | 167,000 | 167,000 | 167,000 | 167,000 | 2 |
| 2011/03/10 | 0 | 0 | 0 | 167,800 | 0 |
| 2011/03/09 | 167,800 | 167,800 | 167,800 | 167,800 | 2 |
| 2011/03/08 | 161,900 | 165,000 | 161,900 | 165,000 | 3 |
| 2011/03/07 | 0 | 0 | 0 | 160,100 | 0 |
| 2011/03/04 | 160,100 | 160,100 | 160,100 | 160,100 | 1 |
| 2011/03/03 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2011/03/02 | 156,000 | 160,000 | 156,000 | 160,000 | 3 |
| 2011/03/01 | 156,000 | 156,000 | 155,000 | 156,000 | 6 |
| 2011/02/28 | 0 | 0 | 0 | 156,000 | 0 |
| 2011/02/25 | 157,000 | 157,000 | 156,000 | 156,000 | 6 |
| 2011/02/24 | 158,500 | 158,500 | 157,000 | 157,000 | 2 |
| 2011/02/23 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2011/02/22 | 156,000 | 157,500 | 156,000 | 157,500 | 2 |
| 2011/02/21 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2011/02/18 | 156,000 | 156,000 | 156,000 | 156,000 | 6 |
| 2011/02/17 | 156,000 | 156,000 | 156,000 | 156,000 | 5 |
| 2011/02/16 | 158,100 | 158,100 | 158,100 | 158,100 | 1 |
| 2011/02/15 | 157,500 | 158,000 | 157,500 | 158,000 | 4 |
| 2011/02/14 | 157,500 | 157,500 | 157,500 | 157,500 | 1 |
| 2011/02/10 | 158,100 | 158,100 | 158,100 | 158,100 | 1 |
| 2011/02/09 | 157,900 | 158,500 | 155,100 | 158,500 | 8 |
| 2011/02/08 | 157,800 | 157,900 | 157,800 | 157,900 | 4 |
| 2011/02/07 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2011/02/04 | 157,900 | 157,900 | 157,900 | 157,900 | 1 |
| 2011/02/03 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2011/02/02 | 155,000 | 156,000 | 155,000 | 156,000 | 5 |
| 2011/02/01 | 0 | 0 | 0 | 150,500 | 0 |
| 2011/01/31 | 150,500 | 150,500 | 150,500 | 150,500 | 4 |
| 2011/01/28 | 153,500 | 153,500 | 153,500 | 153,500 | 1 |
| 2011/01/27 | 153,100 | 153,100 | 153,100 | 153,100 | 1 |
| 2011/01/26 | 154,500 | 154,500 | 154,500 | 154,500 | 2 |
| 2011/01/25 | 157,000 | 157,000 | 156,900 | 157,000 | 5 |
| 2011/01/24 | 0 | 0 | 0 | 156,800 | 0 |
| 2011/01/21 | 0 | 0 | 0 | 156,800 | 0 |
| 2011/01/20 | 157,000 | 157,000 | 156,800 | 156,800 | 8 |
| 2011/01/19 | 154,400 | 154,500 | 154,400 | 154,500 | 3 |
| 2011/01/18 | 0 | 0 | 0 | 157,000 | 0 |
| 2011/01/17 | 157,000 | 158,000 | 157,000 | 157,000 | 3 |
| 2011/01/14 | 0 | 0 | 0 | 157,000 | 0 |
| 2011/01/13 | 157,000 | 157,000 | 157,000 | 157,000 | 36 |
| 2011/01/12 | 157,000 | 157,000 | 157,000 | 157,000 | 2 |
| 2011/01/11 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2011/01/07 | 152,500 | 158,000 | 152,500 | 158,000 | 4 |
| 2011/01/06 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2011/01/05 | 155,500 | 155,500 | 155,500 | 155,500 | 10 |
| 2011/01/04 | 155,000 | 155,000 | 152,200 | 155,000 | 17 |