フーバーブレイン(3927)の株価時系列情報
フーバーブレイン(3927)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,240 | 1,276 | 1,181 | 1,214 | 152,900 |
| 2018/12/27 | 1,216 | 1,274 | 1,176 | 1,270 | 191,800 |
| 2018/12/26 | 1,168 | 1,265 | 1,079 | 1,126 | 327,900 |
| 2018/12/25 | 1,272 | 1,284 | 1,185 | 1,197 | 245,600 |
| 2018/12/21 | 1,271 | 1,295 | 1,173 | 1,212 | 228,500 |
| 2018/12/20 | 1,365 | 1,365 | 1,231 | 1,323 | 282,200 |
| 2018/12/19 | 1,347 | 1,407 | 1,333 | 1,365 | 159,000 |
| 2018/12/18 | 1,352 | 1,465 | 1,320 | 1,332 | 266,100 |
| 2018/12/17 | 1,508 | 1,508 | 1,367 | 1,380 | 283,400 |
| 2018/12/14 | 1,609 | 1,609 | 1,481 | 1,506 | 132,000 |
| 2018/12/13 | 1,572 | 1,600 | 1,545 | 1,564 | 95,000 |
| 2018/12/12 | 1,511 | 1,637 | 1,480 | 1,605 | 211,800 |
| 2018/12/11 | 1,621 | 1,665 | 1,463 | 1,528 | 314,700 |
| 2018/12/10 | 1,681 | 1,690 | 1,611 | 1,620 | 258,500 |
| 2018/12/07 | 1,693 | 1,759 | 1,683 | 1,706 | 259,700 |
| 2018/12/06 | 1,695 | 1,710 | 1,640 | 1,653 | 195,300 |
| 2018/12/05 | 1,620 | 1,747 | 1,620 | 1,711 | 225,300 |
| 2018/12/04 | 1,743 | 1,779 | 1,630 | 1,668 | 254,000 |
| 2018/12/03 | 1,699 | 1,744 | 1,669 | 1,739 | 274,600 |
| 2018/11/30 | 1,701 | 1,710 | 1,610 | 1,663 | 275,400 |
| 2018/11/29 | 1,737 | 1,798 | 1,697 | 1,711 | 209,500 |
| 2018/11/28 | 1,739 | 1,832 | 1,706 | 1,737 | 282,600 |
| 2018/11/27 | 1,891 | 1,900 | 1,589 | 1,720 | 876,300 |
| 2018/11/26 | 1,903 | 2,000 | 1,826 | 1,971 | 336,200 |
| 2018/11/22 | 1,750 | 1,899 | 1,720 | 1,899 | 281,700 |
| 2018/11/21 | 1,703 | 1,789 | 1,695 | 1,744 | 129,800 |
| 2018/11/20 | 1,711 | 1,786 | 1,671 | 1,730 | 175,600 |
| 2018/11/19 | 1,706 | 1,770 | 1,683 | 1,731 | 169,600 |
| 2018/11/16 | 1,565 | 1,759 | 1,562 | 1,717 | 361,200 |
| 2018/11/15 | 1,400 | 1,564 | 1,390 | 1,556 | 235,500 |
| 2018/11/14 | 1,421 | 1,443 | 1,345 | 1,361 | 60,900 |
| 2018/11/13 | 1,402 | 1,470 | 1,389 | 1,435 | 68,600 |
| 2018/11/12 | 1,487 | 1,503 | 1,400 | 1,438 | 95,300 |
| 2018/11/09 | 1,530 | 1,530 | 1,450 | 1,503 | 65,500 |
| 2018/11/08 | 1,510 | 1,549 | 1,477 | 1,526 | 64,800 |
| 2018/11/07 | 1,458 | 1,563 | 1,458 | 1,510 | 78,200 |
| 2018/11/06 | 1,574 | 1,576 | 1,464 | 1,478 | 141,200 |
| 2018/11/05 | 1,436 | 1,586 | 1,432 | 1,576 | 110,200 |
| 2018/11/02 | 1,359 | 1,484 | 1,359 | 1,466 | 78,900 |
| 2018/11/01 | 1,324 | 1,374 | 1,309 | 1,362 | 75,300 |
| 2018/10/31 | 1,343 | 1,375 | 1,281 | 1,363 | 106,600 |
| 2018/10/30 | 1,158 | 1,317 | 1,158 | 1,284 | 160,000 |
| 2018/10/29 | 1,296 | 1,296 | 1,205 | 1,218 | 101,700 |
| 2018/10/26 | 1,320 | 1,340 | 1,180 | 1,234 | 221,000 |
| 2018/10/25 | 1,380 | 1,415 | 1,230 | 1,284 | 293,800 |
| 2018/10/24 | 1,507 | 1,537 | 1,480 | 1,482 | 55,600 |
| 2018/10/23 | 1,551 | 1,572 | 1,482 | 1,512 | 83,600 |
| 2018/10/22 | 1,638 | 1,640 | 1,530 | 1,551 | 120,700 |
| 2018/10/19 | 1,651 | 1,679 | 1,613 | 1,660 | 52,500 |
| 2018/10/18 | 1,700 | 1,710 | 1,661 | 1,671 | 55,000 |
| 2018/10/17 | 1,684 | 1,755 | 1,672 | 1,685 | 114,200 |
| 2018/10/16 | 1,723 | 1,764 | 1,645 | 1,672 | 100,300 |
| 2018/10/15 | 1,711 | 1,733 | 1,665 | 1,685 | 50,200 |
| 2018/10/12 | 1,646 | 1,727 | 1,636 | 1,705 | 103,100 |
| 2018/10/11 | 1,680 | 1,788 | 1,646 | 1,657 | 216,300 |
| 2018/10/10 | 1,772 | 1,880 | 1,770 | 1,800 | 139,500 |
| 2018/10/09 | 1,660 | 1,799 | 1,656 | 1,784 | 116,500 |
| 2018/10/05 | 1,825 | 1,831 | 1,620 | 1,690 | 400,100 |
| 2018/10/04 | 1,860 | 1,934 | 1,845 | 1,860 | 127,100 |
| 2018/10/03 | 1,879 | 1,950 | 1,877 | 1,900 | 103,500 |
| 2018/10/02 | 1,870 | 1,999 | 1,870 | 1,919 | 182,200 |
| 2018/10/01 | 1,850 | 1,899 | 1,840 | 1,875 | 150,200 |
| 2018/09/28 | 1,870 | 1,887 | 1,828 | 1,850 | 97,100 |
| 2018/09/27 | 1,801 | 1,860 | 1,801 | 1,853 | 155,400 |
| 2018/09/26 | 1,760 | 1,817 | 1,741 | 1,793 | 112,900 |
| 2018/09/25 | 1,789 | 1,789 | 1,668 | 1,759 | 150,500 |
| 2018/09/21 | 1,768 | 1,799 | 1,751 | 1,790 | 164,500 |
| 2018/09/20 | 1,739 | 1,794 | 1,716 | 1,755 | 195,800 |
| 2018/09/19 | 1,710 | 1,742 | 1,651 | 1,713 | 221,100 |
| 2018/09/18 | 1,621 | 1,709 | 1,621 | 1,708 | 216,100 |
| 2018/09/14 | 1,596 | 1,633 | 1,582 | 1,629 | 93,600 |
| 2018/09/13 | 1,563 | 1,613 | 1,553 | 1,600 | 143,600 |
| 2018/09/12 | 1,525 | 1,567 | 1,506 | 1,566 | 170,500 |
| 2018/09/11 | 1,401 | 1,540 | 1,399 | 1,524 | 218,200 |
| 2018/09/10 | 1,396 | 1,450 | 1,390 | 1,401 | 83,100 |
| 2018/09/07 | 1,318 | 1,395 | 1,310 | 1,394 | 51,400 |
| 2018/09/06 | 1,320 | 1,359 | 1,316 | 1,332 | 31,100 |
| 2018/09/05 | 1,391 | 1,406 | 1,340 | 1,340 | 68,600 |
| 2018/09/04 | 1,380 | 1,425 | 1,366 | 1,401 | 72,700 |
| 2018/09/03 | 1,371 | 1,375 | 1,318 | 1,372 | 39,900 |
| 2018/08/31 | 1,381 | 1,387 | 1,349 | 1,381 | 40,600 |
| 2018/08/30 | 1,320 | 1,383 | 1,305 | 1,377 | 85,700 |
| 2018/08/29 | 1,300 | 1,318 | 1,290 | 1,318 | 32,000 |
| 2018/08/28 | 1,339 | 1,339 | 1,259 | 1,307 | 81,900 |
| 2018/08/27 | 1,280 | 1,330 | 1,279 | 1,320 | 81,300 |
| 2018/08/24 | 1,246 | 1,265 | 1,222 | 1,265 | 73,400 |
| 2018/08/23 | 1,123 | 1,210 | 1,123 | 1,205 | 72,000 |
| 2018/08/22 | 1,089 | 1,163 | 1,058 | 1,152 | 74,000 |
| 2018/08/21 | 1,095 | 1,095 | 1,057 | 1,067 | 53,200 |
| 2018/08/20 | 1,114 | 1,134 | 1,095 | 1,102 | 22,300 |
| 2018/08/17 | 1,135 | 1,148 | 1,101 | 1,117 | 36,900 |
| 2018/08/16 | 1,186 | 1,189 | 1,082 | 1,124 | 116,700 |
| 2018/08/15 | 1,180 | 1,340 | 1,151 | 1,201 | 317,100 |
| 2018/08/14 | 1,172 | 1,201 | 1,147 | 1,152 | 46,600 |
| 2018/08/13 | 1,190 | 1,203 | 1,147 | 1,169 | 56,000 |
| 2018/08/10 | 1,212 | 1,231 | 1,186 | 1,191 | 28,600 |
| 2018/08/09 | 1,201 | 1,232 | 1,195 | 1,222 | 41,000 |
| 2018/08/08 | 1,167 | 1,223 | 1,167 | 1,210 | 26,600 |
| 2018/08/07 | 1,213 | 1,213 | 1,170 | 1,180 | 49,400 |
| 2018/08/06 | 1,250 | 1,258 | 1,218 | 1,223 | 58,200 |
| 2018/08/03 | 1,295 | 1,295 | 1,215 | 1,266 | 78,800 |
| 2018/08/02 | 1,380 | 1,396 | 1,301 | 1,303 | 97,600 |
| 2018/08/01 | 1,384 | 1,401 | 1,380 | 1,383 | 22,500 |
| 2018/07/31 | 1,392 | 1,418 | 1,380 | 1,395 | 24,700 |
| 2018/07/30 | 1,450 | 1,488 | 1,406 | 1,406 | 85,400 |
| 2018/07/27 | 1,441 | 1,486 | 1,441 | 1,462 | 43,300 |
| 2018/07/26 | 1,450 | 1,472 | 1,421 | 1,460 | 39,800 |
| 2018/07/25 | 1,455 | 1,457 | 1,423 | 1,452 | 28,000 |
| 2018/07/24 | 1,400 | 1,455 | 1,387 | 1,450 | 41,500 |
| 2018/07/23 | 1,434 | 1,441 | 1,383 | 1,398 | 59,700 |
| 2018/07/20 | 1,463 | 1,474 | 1,435 | 1,464 | 33,800 |
| 2018/07/19 | 1,508 | 1,520 | 1,461 | 1,480 | 75,400 |
| 2018/07/18 | 1,470 | 1,512 | 1,465 | 1,497 | 108,000 |
| 2018/07/17 | 1,465 | 1,495 | 1,413 | 1,468 | 175,500 |
| 2018/07/13 | 1,411 | 1,417 | 1,392 | 1,402 | 37,400 |
| 2018/07/12 | 1,410 | 1,421 | 1,380 | 1,406 | 49,000 |
| 2018/07/11 | 1,332 | 1,431 | 1,330 | 1,417 | 169,200 |
| 2018/07/10 | 1,313 | 1,336 | 1,286 | 1,332 | 62,000 |
| 2018/07/09 | 1,277 | 1,326 | 1,277 | 1,313 | 46,800 |
| 2018/07/06 | 1,279 | 1,336 | 1,261 | 1,333 | 57,100 |
| 2018/07/05 | 1,329 | 1,346 | 1,251 | 1,263 | 107,100 |
| 2018/07/04 | 1,401 | 1,402 | 1,301 | 1,304 | 129,600 |
| 2018/07/03 | 1,411 | 1,452 | 1,401 | 1,409 | 83,900 |
| 2018/07/02 | 1,458 | 1,475 | 1,405 | 1,405 | 83,700 |
| 2018/06/29 | 1,459 | 1,477 | 1,435 | 1,458 | 66,300 |
| 2018/06/28 | 1,481 | 1,488 | 1,420 | 1,430 | 114,100 |
| 2018/06/27 | 1,505 | 1,547 | 1,483 | 1,488 | 69,300 |
| 2018/06/26 | 1,460 | 1,509 | 1,432 | 1,502 | 75,400 |
| 2018/06/25 | 1,495 | 1,519 | 1,450 | 1,454 | 115,400 |
| 2018/06/22 | 1,510 | 1,547 | 1,492 | 1,515 | 125,400 |
| 2018/06/21 | 1,530 | 1,543 | 1,475 | 1,506 | 107,500 |
| 2018/06/20 | 1,437 | 1,530 | 1,415 | 1,530 | 125,600 |
| 2018/06/19 | 1,481 | 1,497 | 1,425 | 1,437 | 145,900 |
| 2018/06/18 | 1,552 | 1,557 | 1,451 | 1,480 | 188,800 |
| 2018/06/15 | 1,646 | 1,650 | 1,555 | 1,558 | 290,200 |
| 2018/06/14 | 1,606 | 1,658 | 1,606 | 1,649 | 196,800 |
| 2018/06/13 | 1,614 | 1,690 | 1,590 | 1,620 | 730,600 |
| 2018/06/12 | 1,573 | 1,610 | 1,552 | 1,606 | 283,200 |
| 2018/06/11 | 1,576 | 1,609 | 1,551 | 1,566 | 223,400 |
| 2018/06/08 | 1,545 | 1,623 | 1,545 | 1,583 | 366,200 |
| 2018/06/07 | 1,480 | 1,567 | 1,464 | 1,565 | 315,700 |
| 2018/06/06 | 1,460 | 1,568 | 1,446 | 1,483 | 527,200 |
| 2018/06/05 | 1,431 | 1,470 | 1,411 | 1,453 | 260,400 |
| 2018/06/04 | 1,510 | 1,521 | 1,425 | 1,436 | 260,900 |
| 2018/06/01 | 1,461 | 1,514 | 1,443 | 1,490 | 515,000 |
| 2018/05/31 | 1,541 | 1,561 | 1,450 | 1,461 | 894,200 |
| 2018/05/30 | 1,610 | 1,624 | 1,508 | 1,510 | 1,191,400 |
| 2018/05/29 | 1,740 | 1,775 | 1,666 | 1,680 | 918,200 |
| 2018/05/28 | 1,745 | 1,768 | 1,622 | 1,747 | 2,372,800 |
| 2018/05/25 | 1,850 | 1,893 | 1,700 | 1,712 | 6,248,800 |
| 2018/05/24 | 1,490 | 1,700 | 1,480 | 1,700 | 1,913,500 |
| 2018/05/23 | 1,336 | 1,409 | 1,318 | 1,400 | 402,400 |
| 2018/05/22 | 1,320 | 1,334 | 1,312 | 1,331 | 30,700 |
| 2018/05/21 | 1,310 | 1,348 | 1,309 | 1,320 | 56,600 |
| 2018/05/18 | 1,340 | 1,342 | 1,308 | 1,311 | 55,600 |
| 2018/05/17 | 1,289 | 1,346 | 1,286 | 1,342 | 123,900 |
| 2018/05/16 | 1,265 | 1,293 | 1,225 | 1,292 | 95,300 |
| 2018/05/15 | 1,299 | 1,302 | 1,267 | 1,281 | 32,800 |
| 2018/05/14 | 1,301 | 1,310 | 1,281 | 1,285 | 46,300 |
| 2018/05/11 | 1,318 | 1,330 | 1,306 | 1,310 | 67,800 |
| 2018/05/10 | 1,324 | 1,352 | 1,315 | 1,320 | 65,200 |
| 2018/05/09 | 1,329 | 1,345 | 1,313 | 1,332 | 81,600 |
| 2018/05/08 | 1,285 | 1,334 | 1,279 | 1,329 | 102,100 |
| 2018/05/07 | 1,276 | 1,290 | 1,271 | 1,286 | 38,500 |
| 2018/05/02 | 1,226 | 1,273 | 1,221 | 1,273 | 54,000 |
| 2018/05/01 | 1,226 | 1,236 | 1,208 | 1,233 | 41,700 |
| 2018/04/27 | 1,224 | 1,248 | 1,222 | 1,226 | 21,800 |
| 2018/04/26 | 1,243 | 1,244 | 1,217 | 1,237 | 44,100 |
| 2018/04/25 | 1,250 | 1,272 | 1,233 | 1,243 | 58,600 |
| 2018/04/24 | 1,281 | 1,288 | 1,255 | 1,255 | 54,700 |
| 2018/04/23 | 1,280 | 1,315 | 1,280 | 1,287 | 55,500 |
| 2018/04/20 | 1,266 | 1,316 | 1,266 | 1,283 | 58,100 |
| 2018/04/19 | 1,292 | 1,307 | 1,245 | 1,265 | 117,100 |
| 2018/04/18 | 1,305 | 1,310 | 1,265 | 1,291 | 107,200 |
| 2018/04/17 | 1,340 | 1,354 | 1,292 | 1,314 | 173,400 |
| 2018/04/16 | 1,365 | 1,410 | 1,320 | 1,333 | 191,300 |
| 2018/04/13 | 1,380 | 1,420 | 1,358 | 1,365 | 182,600 |
| 2018/04/12 | 1,323 | 1,375 | 1,312 | 1,375 | 203,200 |
| 2018/04/11 | 1,354 | 1,354 | 1,312 | 1,319 | 109,500 |
| 2018/04/10 | 1,328 | 1,355 | 1,305 | 1,328 | 193,900 |
| 2018/04/09 | 1,410 | 1,430 | 1,302 | 1,318 | 404,700 |
| 2018/04/06 | 1,490 | 1,490 | 1,403 | 1,409 | 288,300 |
| 2018/04/05 | 1,410 | 1,478 | 1,386 | 1,440 | 433,000 |
| 2018/04/04 | 1,342 | 1,416 | 1,329 | 1,393 | 369,800 |
| 2018/04/03 | 1,290 | 1,365 | 1,281 | 1,344 | 205,200 |
| 2018/04/02 | 1,390 | 1,398 | 1,330 | 1,330 | 190,600 |
| 2018/03/30 | 1,290 | 1,362 | 1,290 | 1,360 | 205,000 |
| 2018/03/29 | 1,250 | 1,302 | 1,230 | 1,290 | 229,700 |
| 2018/03/28 | 1,274 | 1,345 | 1,260 | 1,263 | 163,900 |
| 2018/03/27 | 1,297 | 1,313 | 1,233 | 1,275 | 169,300 |
| 2018/03/26 | 1,230 | 1,286 | 1,214 | 1,283 | 176,100 |
| 2018/03/23 | 1,201 | 1,328 | 1,193 | 1,252 | 356,900 |
| 2018/03/22 | 1,311 | 1,317 | 1,214 | 1,243 | 226,400 |
| 2018/03/20 | 1,260 | 1,323 | 1,246 | 1,320 | 127,800 |
| 2018/03/19 | 1,354 | 1,430 | 1,300 | 1,300 | 501,400 |
| 2018/03/16 | 1,299 | 1,415 | 1,299 | 1,372 | 660,100 |
| 2018/03/15 | 1,355 | 1,380 | 1,263 | 1,298 | 513,800 |
| 2018/03/14 | 1,310 | 1,440 | 1,292 | 1,376 | 660,100 |
| 2018/03/13 | 1,200 | 1,320 | 1,200 | 1,312 | 354,200 |
| 2018/03/12 | 1,220 | 1,260 | 1,200 | 1,227 | 216,800 |
| 2018/03/09 | 1,203 | 1,244 | 1,165 | 1,210 | 218,100 |
| 2018/03/08 | 1,123 | 1,203 | 1,123 | 1,202 | 367,500 |
| 2018/03/07 | 1,124 | 1,140 | 1,087 | 1,105 | 143,600 |
| 2018/03/06 | 1,107 | 1,134 | 1,074 | 1,132 | 160,900 |
| 2018/03/05 | 1,130 | 1,137 | 1,034 | 1,047 | 257,500 |
| 2018/03/02 | 1,102 | 1,148 | 1,081 | 1,132 | 213,900 |
| 2018/03/01 | 1,089 | 1,140 | 1,055 | 1,130 | 278,900 |
| 2018/02/28 | 1,028 | 1,096 | 1,020 | 1,090 | 265,400 |
| 2018/02/27 | 1,069 | 1,072 | 1,029 | 1,031 | 146,900 |
| 2018/02/26 | 1,070 | 1,077 | 1,045 | 1,048 | 102,300 |
| 2018/02/23 | 1,068 | 1,083 | 1,034 | 1,069 | 179,900 |
| 2018/02/22 | 1,065 | 1,117 | 1,036 | 1,038 | 615,500 |
| 2018/02/21 | 975 | 1,032 | 966 | 1,032 | 376,200 |
| 2018/02/20 | 919 | 968 | 911 | 967 | 208,700 |
| 2018/02/19 | 880 | 937 | 876 | 934 | 138,500 |
| 2018/02/16 | 860 | 900 | 860 | 880 | 127,700 |
| 2018/02/15 | 815 | 887 | 813 | 879 | 154,700 |
| 2018/02/14 | 801 | 837 | 801 | 818 | 86,200 |
| 2018/02/13 | 854 | 874 | 816 | 816 | 140,800 |
| 2018/02/09 | 801 | 856 | 801 | 854 | 213,100 |
| 2018/02/08 | 846 | 942 | 830 | 876 | 430,000 |
| 2018/02/07 | 840 | 877 | 806 | 806 | 310,100 |
| 2018/02/06 | 858 | 858 | 758 | 803 | 487,300 |
| 2018/02/05 | 915 | 919 | 871 | 882 | 367,200 |
| 2018/02/02 | 1,009 | 1,011 | 928 | 953 | 343,000 |
| 2018/02/01 | 1,028 | 1,058 | 996 | 1,016 | 317,900 |
| 2018/01/31 | 1,010 | 1,089 | 1,010 | 1,032 | 521,700 |
| 2018/01/30 | 1,132 | 1,132 | 1,015 | 1,016 | 765,000 |
| 2018/01/29 | 1,230 | 1,334 | 1,159 | 1,162 | 2,723,800 |
| 2018/01/26 | 1,145 | 1,210 | 1,102 | 1,145 | 974,400 |
| 2018/01/25 | 1,070 | 1,147 | 1,041 | 1,119 | 507,800 |
| 2018/01/24 | 1,095 | 1,167 | 1,052 | 1,087 | 1,319,300 |
| 2018/01/23 | 994 | 1,195 | 986 | 1,087 | 1,851,600 |
| 2018/01/22 | 929 | 1,013 | 929 | 1,005 | 243,800 |
| 2018/01/19 | 930 | 979 | 917 | 958 | 287,300 |
| 2018/01/18 | 937 | 937 | 908 | 913 | 102,600 |
| 2018/01/17 | 959 | 961 | 910 | 916 | 201,700 |
| 2018/01/16 | 983 | 1,005 | 930 | 962 | 292,300 |
| 2018/01/15 | 1,052 | 1,052 | 995 | 1,013 | 296,100 |
| 2018/01/12 | 961 | 1,075 | 919 | 1,053 | 1,610,000 |
| 2018/01/11 | 950 | 1,035 | 905 | 925 | 891,700 |
| 2018/01/10 | 938 | 978 | 920 | 935 | 603,000 |
| 2018/01/09 | 952 | 970 | 886 | 911 | 470,100 |
| 2018/01/05 | 967 | 1,035 | 926 | 951 | 947,700 |
| 2018/01/04 | 1,019 | 1,137 | 1,004 | 1,012 | 1,828,900 |