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 |
|---|---|---|---|---|---|
| 2005/12/30 | 601,000 | 603,000 | 591,000 | 600,000 | 85 |
| 2005/12/29 | 585,000 | 605,000 | 585,000 | 603,000 | 175 |
| 2005/12/28 | 587,000 | 588,000 | 572,000 | 585,000 | 127 |
| 2005/12/27 | 594,000 | 595,000 | 582,000 | 587,000 | 68 |
| 2005/12/26 | 601,000 | 602,000 | 590,000 | 595,000 | 100 |
| 2005/12/22 | 619,000 | 620,000 | 595,000 | 601,000 | 109 |
| 2005/12/21 | 630,000 | 631,000 | 605,000 | 613,000 | 194 |
| 2005/12/20 | 585,000 | 620,000 | 584,000 | 619,000 | 228 |
| 2005/12/19 | 571,000 | 585,000 | 569,000 | 585,000 | 74 |
| 2005/12/16 | 574,000 | 575,000 | 566,000 | 570,000 | 58 |
| 2005/12/15 | 570,000 | 578,000 | 568,000 | 575,000 | 44 |
| 2005/12/14 | 567,000 | 575,000 | 567,000 | 571,000 | 34 |
| 2005/12/13 | 580,000 | 582,000 | 566,000 | 568,000 | 123 |
| 2005/12/12 | 595,000 | 596,000 | 585,000 | 585,000 | 57 |
| 2005/12/09 | 597,000 | 601,000 | 594,000 | 595,000 | 59 |
| 2005/12/08 | 589,000 | 609,000 | 579,000 | 590,000 | 103 |
| 2005/12/07 | 574,000 | 589,000 | 570,000 | 588,000 | 88 |
| 2005/12/06 | 562,000 | 571,000 | 562,000 | 571,000 | 43 |
| 2005/12/05 | 566,000 | 570,000 | 562,000 | 562,000 | 46 |
| 2005/12/02 | 580,000 | 580,000 | 561,000 | 566,000 | 34 |
| 2005/12/01 | 561,000 | 574,000 | 560,000 | 572,000 | 48 |
| 2005/11/30 | 570,000 | 570,000 | 561,000 | 562,000 | 50 |
| 2005/11/29 | 572,000 | 575,000 | 569,000 | 574,000 | 57 |
| 2005/11/28 | 579,000 | 580,000 | 570,000 | 572,000 | 40 |
| 2005/11/25 | 577,000 | 580,000 | 570,000 | 580,000 | 35 |
| 2005/11/24 | 588,000 | 590,000 | 570,000 | 579,000 | 98 |
| 2005/11/22 | 590,000 | 591,000 | 585,000 | 590,000 | 96 |
| 2005/11/21 | 601,000 | 601,000 | 590,000 | 593,000 | 90 |
| 2005/11/18 | 599,000 | 602,000 | 597,000 | 601,000 | 58 |
| 2005/11/17 | 609,000 | 609,000 | 599,000 | 600,000 | 80 |
| 2005/11/16 | 608,000 | 610,000 | 603,000 | 610,000 | 69 |
| 2005/11/15 | 619,000 | 619,000 | 608,000 | 617,000 | 53 |
| 2005/11/14 | 624,000 | 625,000 | 609,000 | 617,000 | 62 |
| 2005/11/11 | 613,000 | 624,000 | 606,000 | 622,000 | 122 |
| 2005/11/10 | 610,000 | 613,000 | 606,000 | 610,000 | 44 |
| 2005/11/09 | 610,000 | 617,000 | 605,000 | 610,000 | 49 |
| 2005/11/08 | 617,000 | 617,000 | 609,000 | 613,000 | 114 |
| 2005/11/07 | 626,000 | 627,000 | 613,000 | 619,000 | 89 |
| 2005/11/04 | 630,000 | 643,000 | 625,000 | 630,000 | 170 |
| 2005/11/02 | 648,000 | 649,000 | 639,000 | 643,000 | 60 |
| 2005/11/01 | 638,000 | 643,000 | 634,000 | 640,000 | 99 |
| 2005/10/31 | 629,000 | 642,000 | 629,000 | 635,000 | 105 |
| 2005/10/28 | 629,000 | 631,000 | 620,000 | 630,000 | 61 |
| 2005/10/27 | 626,000 | 630,000 | 613,000 | 630,000 | 230 |
| 2005/10/26 | 654,000 | 656,000 | 627,000 | 630,000 | 344 |
| 2005/10/25 | 644,000 | 656,000 | 623,000 | 655,000 | 356 |
| 2005/10/24 | 625,000 | 634,000 | 609,000 | 634,000 | 164 |
| 2005/10/21 | 602,000 | 625,000 | 596,000 | 614,000 | 168 |
| 2005/10/20 | 610,000 | 616,000 | 600,000 | 607,000 | 93 |
| 2005/10/19 | 595,000 | 610,000 | 585,000 | 610,000 | 147 |
| 2005/10/18 | 611,000 | 612,000 | 594,000 | 595,000 | 182 |
| 2005/10/17 | 625,000 | 631,000 | 603,000 | 613,000 | 312 |
| 2005/10/14 | 569,000 | 620,000 | 569,000 | 619,000 | 566 |
| 2005/10/13 | 568,000 | 570,000 | 562,000 | 568,000 | 56 |
| 2005/10/12 | 560,000 | 570,000 | 558,000 | 562,000 | 139 |
| 2005/10/11 | 555,000 | 561,000 | 555,000 | 558,000 | 61 |
| 2005/10/07 | 553,000 | 556,000 | 545,000 | 550,000 | 96 |
| 2005/10/06 | 564,000 | 570,000 | 549,000 | 555,000 | 115 |
| 2005/10/05 | 560,000 | 570,000 | 560,000 | 561,000 | 50 |
| 2005/10/04 | 575,000 | 577,000 | 560,000 | 560,000 | 167 |
| 2005/10/03 | 580,000 | 585,000 | 572,000 | 572,000 | 313 |
| 2005/09/30 | 550,000 | 605,000 | 550,000 | 580,000 | 630 |
| 2005/09/29 | 583,000 | 590,000 | 540,000 | 550,000 | 603 |
| 2005/09/28 | 529,000 | 584,000 | 529,000 | 584,000 | 727 |
| 2005/09/27 | 549,000 | 550,000 | 512,000 | 520,000 | 510 |
| 2005/09/26 | 582,000 | 583,000 | 545,000 | 549,000 | 582 |
| 2005/09/22 | 609,000 | 610,000 | 570,000 | 580,000 | 723 |
| 2005/09/21 | 640,000 | 641,000 | 611,000 | 615,000 | 452 |
| 2005/09/20 | 667,000 | 676,000 | 640,000 | 648,000 | 516 |
| 2005/09/16 | 693,000 | 694,000 | 667,000 | 668,000 | 204 |
| 2005/09/15 | 674,000 | 709,000 | 656,000 | 685,000 | 493 |
| 2005/09/14 | 700,000 | 704,000 | 675,000 | 675,000 | 336 |
| 2005/09/13 | 714,000 | 721,000 | 690,000 | 700,000 | 435 |
| 2005/09/12 | 719,000 | 737,000 | 695,000 | 711,000 | 834 |
| 2005/09/09 | 739,000 | 765,000 | 704,000 | 705,000 | 1,061 |
| 2005/09/08 | 830,000 | 837,000 | 739,000 | 749,000 | 3,453 |
| 2005/09/07 | 845,000 | 877,000 | 803,000 | 808,000 | 4,591 |
| 2005/09/06 | 799,000 | 865,000 | 760,000 | 846,000 | 5,743 |
| 2005/09/05 | 701,000 | 778,000 | 700,000 | 775,000 | 3,534 |
| 2005/09/02 | 729,000 | 765,000 | 674,000 | 675,000 | 3,514 |
| 2005/09/01 | 625,000 | 723,000 | 596,000 | 720,000 | 2,793 |
| 2005/08/31 | 594,000 | 694,000 | 594,000 | 620,000 | 3,998 |
| 2005/08/30 | 571,000 | 594,000 | 568,000 | 594,000 | 582 |
| 2005/08/29 | 579,000 | 625,000 | 567,000 | 568,000 | 1,821 |
| 2005/08/26 | 522,000 | 559,000 | 522,000 | 557,000 | 566 |
| 2005/08/25 | 521,000 | 525,000 | 511,000 | 522,000 | 182 |
| 2005/08/24 | 523,000 | 524,000 | 511,000 | 521,000 | 173 |
| 2005/08/23 | 539,000 | 540,000 | 515,000 | 520,000 | 232 |
| 2005/08/22 | 537,000 | 540,000 | 516,000 | 536,000 | 367 |
| 2005/08/19 | 547,000 | 565,000 | 534,000 | 537,000 | 547 |
| 2005/08/18 | 620,000 | 630,000 | 532,000 | 542,000 | 2,132 |
| 2005/08/17 | 524,000 | 641,000 | 524,000 | 590,000 | 2,690 |
| 2005/08/16 | 513,000 | 521,000 | 509,000 | 521,000 | 146 |
| 2005/08/15 | 508,000 | 526,000 | 508,000 | 513,000 | 152 |
| 2005/08/12 | 500,000 | 510,000 | 500,000 | 505,000 | 176 |
| 2005/08/11 | 505,000 | 540,000 | 495,000 | 500,000 | 508 |
| 2005/08/10 | 540,000 | 555,000 | 495,000 | 510,000 | 609 |
| 2005/08/09 | 490,000 | 537,000 | 490,000 | 520,000 | 474 |
| 2005/08/08 | 481,000 | 490,000 | 460,000 | 490,000 | 170 |
| 2005/08/05 | 530,000 | 539,000 | 481,000 | 491,000 | 490 |
| 2005/08/04 | 484,000 | 530,000 | 480,000 | 530,000 | 822 |
| 2005/08/03 | 499,000 | 505,000 | 464,000 | 496,000 | 1,341 |
| 2005/08/02 | 508,000 | 539,000 | 480,000 | 495,000 | 2,818 |
| 2005/08/01 | 655,000 | 685,000 | 511,000 | 515,000 | 13,383 |