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 |
|---|---|---|---|---|---|
| 2006/12/29 | 242,000 | 242,000 | 241,000 | 242,000 | 13 |
| 2006/12/28 | 244,000 | 245,000 | 241,000 | 241,000 | 6 |
| 2006/12/27 | 240,000 | 246,000 | 240,000 | 241,000 | 26 |
| 2006/12/26 | 239,000 | 242,000 | 235,000 | 240,000 | 54 |
| 2006/12/25 | 244,000 | 245,000 | 239,000 | 240,000 | 72 |
| 2006/12/22 | 241,000 | 245,000 | 241,000 | 245,000 | 16 |
| 2006/12/21 | 241,000 | 243,000 | 240,000 | 241,000 | 12 |
| 2006/12/20 | 242,000 | 244,000 | 242,000 | 243,000 | 24 |
| 2006/12/19 | 242,000 | 243,000 | 240,000 | 241,000 | 20 |
| 2006/12/18 | 246,000 | 247,000 | 243,000 | 243,000 | 20 |
| 2006/12/15 | 249,000 | 249,000 | 247,000 | 247,000 | 7 |
| 2006/12/14 | 248,000 | 248,000 | 246,000 | 248,000 | 23 |
| 2006/12/13 | 248,000 | 248,000 | 245,000 | 248,000 | 10 |
| 2006/12/12 | 249,000 | 250,000 | 246,000 | 248,000 | 8 |
| 2006/12/11 | 245,000 | 250,000 | 244,000 | 249,000 | 32 |
| 2006/12/08 | 244,000 | 245,000 | 242,000 | 245,000 | 8 |
| 2006/12/07 | 243,000 | 245,000 | 242,000 | 245,000 | 11 |
| 2006/12/06 | 243,000 | 245,000 | 242,000 | 244,000 | 17 |
| 2006/12/05 | 243,000 | 244,000 | 242,000 | 243,000 | 8 |
| 2006/12/04 | 245,000 | 245,000 | 243,000 | 243,000 | 6 |
| 2006/12/01 | 244,000 | 249,000 | 244,000 | 245,000 | 9 |
| 2006/11/30 | 241,000 | 241,000 | 240,000 | 240,000 | 2 |
| 2006/11/29 | 240,000 | 242,000 | 239,000 | 240,000 | 21 |
| 2006/11/28 | 230,000 | 235,000 | 230,000 | 232,000 | 19 |
| 2006/11/27 | 227,000 | 238,000 | 227,000 | 238,000 | 26 |
| 2006/11/24 | 224,000 | 239,000 | 224,000 | 227,000 | 37 |
| 2006/11/22 | 219,000 | 225,000 | 219,000 | 224,000 | 14 |
| 2006/11/21 | 220,000 | 225,000 | 218,000 | 219,000 | 50 |
| 2006/11/20 | 238,000 | 239,000 | 216,000 | 220,000 | 68 |
| 2006/11/17 | 249,000 | 249,000 | 240,000 | 240,000 | 33 |
| 2006/11/16 | 250,000 | 250,000 | 249,000 | 250,000 | 14 |
| 2006/11/15 | 256,000 | 258,000 | 251,000 | 253,000 | 18 |
| 2006/11/14 | 249,000 | 256,000 | 249,000 | 255,000 | 20 |
| 2006/11/13 | 268,000 | 269,000 | 250,000 | 250,000 | 57 |
| 2006/11/10 | 272,000 | 272,000 | 269,000 | 270,000 | 20 |
| 2006/11/09 | 280,000 | 282,000 | 275,000 | 275,000 | 44 |
| 2006/11/08 | 285,000 | 287,000 | 281,000 | 281,000 | 10 |
| 2006/11/07 | 287,000 | 288,000 | 284,000 | 285,000 | 28 |
| 2006/11/06 | 286,000 | 287,000 | 286,000 | 287,000 | 2 |
| 2006/11/02 | 290,000 | 290,000 | 288,000 | 288,000 | 18 |
| 2006/11/01 | 295,000 | 295,000 | 290,000 | 291,000 | 17 |
| 2006/10/31 | 298,000 | 298,000 | 295,000 | 296,000 | 10 |
| 2006/10/30 | 295,000 | 295,000 | 295,000 | 295,000 | 9 |
| 2006/10/27 | 299,000 | 299,000 | 294,000 | 295,000 | 16 |
| 2006/10/26 | 296,000 | 298,000 | 295,000 | 296,000 | 14 |
| 2006/10/25 | 298,000 | 298,000 | 294,000 | 295,000 | 26 |
| 2006/10/24 | 300,000 | 302,000 | 298,000 | 298,000 | 79 |
| 2006/10/23 | 304,000 | 305,000 | 300,000 | 300,000 | 51 |
| 2006/10/20 | 319,000 | 320,000 | 299,000 | 305,000 | 185 |
| 2006/10/19 | 333,000 | 340,000 | 331,000 | 336,000 | 11 |
| 2006/10/18 | 322,000 | 330,000 | 322,000 | 330,000 | 33 |
| 2006/10/17 | 326,000 | 327,000 | 321,000 | 322,000 | 28 |
| 2006/10/16 | 326,000 | 326,000 | 325,000 | 326,000 | 6 |
| 2006/10/13 | 324,000 | 326,000 | 323,000 | 325,000 | 24 |
| 2006/10/12 | 324,000 | 326,000 | 323,000 | 324,000 | 25 |
| 2006/10/11 | 332,000 | 332,000 | 323,000 | 324,000 | 37 |
| 2006/10/10 | 338,000 | 339,000 | 332,000 | 333,000 | 29 |
| 2006/10/06 | 342,000 | 342,000 | 338,000 | 338,000 | 21 |
| 2006/10/05 | 340,000 | 342,000 | 340,000 | 342,000 | 10 |
| 2006/10/04 | 345,000 | 346,000 | 340,000 | 340,000 | 18 |
| 2006/10/03 | 340,000 | 342,000 | 340,000 | 340,000 | 8 |
| 2006/10/02 | 339,000 | 340,000 | 339,000 | 340,000 | 12 |
| 2006/09/29 | 340,000 | 341,000 | 340,000 | 340,000 | 26 |
| 2006/09/28 | 333,000 | 345,000 | 333,000 | 344,000 | 10 |
| 2006/09/27 | 331,000 | 334,000 | 331,000 | 333,000 | 23 |
| 2006/09/26 | 338,000 | 338,000 | 333,000 | 333,000 | 35 |
| 2006/09/25 | 338,000 | 339,000 | 334,000 | 335,000 | 25 |
| 2006/09/22 | 341,000 | 342,000 | 339,000 | 339,000 | 28 |
| 2006/09/21 | 347,000 | 350,000 | 339,000 | 341,000 | 52 |
| 2006/09/20 | 345,000 | 349,000 | 345,000 | 345,000 | 24 |
| 2006/09/19 | 355,000 | 355,000 | 349,000 | 350,000 | 24 |
| 2006/09/15 | 357,000 | 360,000 | 356,000 | 356,000 | 14 |
| 2006/09/14 | 357,000 | 359,000 | 356,000 | 356,000 | 12 |
| 2006/09/13 | 363,000 | 365,000 | 359,000 | 359,000 | 24 |
| 2006/09/12 | 364,000 | 365,000 | 364,000 | 364,000 | 16 |
| 2006/09/11 | 365,000 | 367,000 | 364,000 | 365,000 | 16 |
| 2006/09/08 | 366,000 | 366,000 | 365,000 | 366,000 | 6 |
| 2006/09/07 | 366,000 | 367,000 | 364,000 | 366,000 | 20 |
| 2006/09/06 | 368,000 | 368,000 | 368,000 | 368,000 | 2 |
| 2006/09/05 | 374,000 | 374,000 | 369,000 | 370,000 | 8 |
| 2006/09/04 | 371,000 | 375,000 | 370,000 | 374,000 | 8 |
| 2006/09/01 | 360,000 | 368,000 | 360,000 | 368,000 | 9 |
| 2006/08/31 | 369,000 | 369,000 | 360,000 | 360,000 | 14 |
| 2006/08/30 | 371,000 | 371,000 | 364,000 | 365,000 | 25 |
| 2006/08/29 | 386,000 | 400,000 | 370,000 | 377,000 | 84 |
| 2006/08/28 | 364,000 | 410,000 | 364,000 | 387,000 | 334 |
| 2006/08/25 | 359,000 | 359,000 | 355,000 | 356,000 | 12 |
| 2006/08/24 | 364,000 | 364,000 | 358,000 | 359,000 | 19 |
| 2006/08/23 | 369,000 | 369,000 | 368,000 | 368,000 | 6 |
| 2006/08/22 | 360,000 | 361,000 | 359,000 | 360,000 | 11 |
| 2006/08/21 | 362,000 | 362,000 | 360,000 | 360,000 | 15 |
| 2006/08/18 | 367,000 | 368,000 | 361,000 | 362,000 | 25 |
| 2006/08/17 | 385,000 | 386,000 | 360,000 | 365,000 | 118 |
| 2006/08/16 | 358,000 | 372,000 | 358,000 | 372,000 | 37 |
| 2006/08/15 | 354,000 | 358,000 | 351,000 | 358,000 | 17 |
| 2006/08/14 | 347,000 | 351,000 | 345,000 | 351,000 | 18 |
| 2006/08/11 | 350,000 | 352,000 | 347,000 | 350,000 | 25 |
| 2006/08/10 | 352,000 | 354,000 | 350,000 | 350,000 | 21 |
| 2006/08/09 | 353,000 | 355,000 | 353,000 | 354,000 | 10 |
| 2006/08/08 | 359,000 | 360,000 | 352,000 | 353,000 | 23 |
| 2006/08/07 | 362,000 | 370,000 | 360,000 | 360,000 | 44 |
| 2006/08/04 | 364,000 | 369,000 | 362,000 | 364,000 | 28 |
| 2006/08/03 | 360,000 | 370,000 | 360,000 | 364,000 | 29 |
| 2006/08/02 | 356,000 | 358,000 | 356,000 | 358,000 | 15 |
| 2006/08/01 | 360,000 | 360,000 | 355,000 | 356,000 | 22 |
| 2006/07/31 | 359,000 | 360,000 | 359,000 | 360,000 | 15 |
| 2006/07/28 | 364,000 | 367,000 | 344,000 | 360,000 | 63 |
| 2006/07/27 | 359,000 | 364,000 | 359,000 | 364,000 | 28 |
| 2006/07/26 | 357,000 | 361,000 | 357,000 | 360,000 | 26 |
| 2006/07/25 | 356,000 | 365,000 | 356,000 | 358,000 | 18 |
| 2006/07/24 | 354,000 | 361,000 | 352,000 | 356,000 | 55 |
| 2006/07/21 | 349,000 | 360,000 | 347,000 | 355,000 | 19 |
| 2006/07/20 | 345,000 | 353,000 | 345,000 | 348,000 | 22 |
| 2006/07/19 | 350,000 | 353,000 | 335,000 | 345,000 | 48 |
| 2006/07/18 | 361,000 | 364,000 | 350,000 | 352,000 | 44 |
| 2006/07/14 | 372,000 | 376,000 | 360,000 | 375,000 | 32 |
| 2006/07/13 | 374,000 | 385,000 | 370,000 | 373,000 | 50 |
| 2006/07/12 | 392,000 | 396,000 | 375,000 | 375,000 | 36 |
| 2006/07/11 | 395,000 | 399,000 | 393,000 | 399,000 | 14 |
| 2006/07/10 | 400,000 | 400,000 | 395,000 | 400,000 | 16 |
| 2006/07/07 | 408,000 | 408,000 | 400,000 | 408,000 | 16 |
| 2006/07/06 | 402,000 | 411,000 | 402,000 | 408,000 | 7 |
| 2006/07/04 | 405,000 | 410,000 | 404,000 | 408,000 | 8 |
| 2006/07/03 | 400,000 | 409,000 | 400,000 | 408,000 | 23 |
| 2006/06/30 | 410,000 | 415,000 | 400,000 | 400,000 | 24 |
| 2006/06/29 | 406,000 | 414,000 | 405,000 | 410,000 | 21 |
| 2006/06/28 | 407,000 | 410,000 | 404,000 | 406,000 | 32 |
| 2006/06/27 | 401,000 | 407,000 | 397,000 | 407,000 | 36 |
| 2006/06/26 | 400,000 | 414,000 | 400,000 | 402,000 | 22 |
| 2006/06/23 | 397,000 | 401,000 | 397,000 | 400,000 | 7 |
| 2006/06/22 | 400,000 | 400,000 | 395,000 | 399,000 | 27 |
| 2006/06/21 | 400,000 | 400,000 | 396,000 | 397,000 | 18 |
| 2006/06/20 | 399,000 | 402,000 | 398,000 | 402,000 | 7 |
| 2006/06/19 | 400,000 | 400,000 | 398,000 | 400,000 | 23 |
| 2006/06/16 | 400,000 | 406,000 | 397,000 | 400,000 | 61 |
| 2006/06/15 | 392,000 | 402,000 | 392,000 | 395,000 | 44 |
| 2006/06/14 | 375,000 | 386,000 | 374,000 | 385,000 | 14 |
| 2006/06/13 | 380,000 | 380,000 | 375,000 | 376,000 | 9 |
| 2006/06/12 | 370,000 | 380,000 | 370,000 | 378,000 | 31 |
| 2006/06/09 | 361,000 | 374,000 | 358,000 | 374,000 | 46 |
| 2006/06/08 | 378,000 | 378,000 | 350,000 | 364,000 | 109 |
| 2006/06/07 | 385,000 | 386,000 | 379,000 | 380,000 | 37 |
| 2006/06/06 | 398,000 | 399,000 | 384,000 | 386,000 | 47 |
| 2006/06/05 | 401,000 | 408,000 | 397,000 | 398,000 | 61 |
| 2006/06/02 | 400,000 | 402,000 | 370,000 | 398,000 | 95 |
| 2006/06/01 | 425,000 | 426,000 | 401,000 | 401,000 | 48 |
| 2006/05/31 | 434,000 | 435,000 | 426,000 | 427,000 | 33 |
| 2006/05/30 | 448,000 | 449,000 | 436,000 | 437,000 | 21 |
| 2006/05/29 | 454,000 | 454,000 | 449,000 | 449,000 | 44 |
| 2006/05/26 | 458,000 | 459,000 | 457,000 | 457,000 | 8 |
| 2006/05/25 | 458,000 | 458,000 | 458,000 | 458,000 | 2 |
| 2006/05/24 | 458,000 | 458,000 | 458,000 | 458,000 | 2 |
| 2006/05/23 | 465,000 | 475,000 | 458,000 | 465,000 | 42 |
| 2006/05/22 | 465,000 | 469,000 | 464,000 | 465,000 | 29 |
| 2006/05/19 | 446,000 | 454,000 | 446,000 | 453,000 | 24 |
| 2006/05/18 | 449,000 | 452,000 | 431,000 | 446,000 | 59 |
| 2006/05/17 | 455,000 | 456,000 | 450,000 | 452,000 | 43 |
| 2006/05/16 | 480,000 | 481,000 | 456,000 | 459,000 | 48 |
| 2006/05/15 | 481,000 | 481,000 | 479,000 | 480,000 | 15 |
| 2006/05/12 | 482,000 | 482,000 | 477,000 | 482,000 | 26 |
| 2006/05/11 | 488,000 | 488,000 | 486,000 | 487,000 | 14 |
| 2006/05/10 | 491,000 | 491,000 | 486,000 | 487,000 | 13 |
| 2006/05/09 | 496,000 | 500,000 | 483,000 | 495,000 | 68 |
| 2006/05/08 | 495,000 | 496,000 | 494,000 | 495,000 | 15 |
| 2006/05/02 | 491,000 | 495,000 | 491,000 | 494,000 | 5 |
| 2006/05/01 | 490,000 | 491,000 | 490,000 | 491,000 | 18 |
| 2006/04/28 | 494,000 | 495,000 | 490,000 | 490,000 | 13 |
| 2006/04/27 | 493,000 | 499,000 | 492,000 | 493,000 | 13 |
| 2006/04/26 | 495,000 | 509,000 | 493,000 | 493,000 | 25 |
| 2006/04/25 | 488,000 | 495,000 | 484,000 | 495,000 | 23 |
| 2006/04/24 | 482,000 | 500,000 | 480,000 | 484,000 | 49 |
| 2006/04/21 | 500,000 | 500,000 | 479,000 | 479,000 | 80 |
| 2006/04/20 | 507,000 | 508,000 | 496,000 | 500,000 | 27 |
| 2006/04/19 | 510,000 | 517,000 | 510,000 | 510,000 | 16 |
| 2006/04/18 | 500,000 | 510,000 | 497,000 | 510,000 | 31 |
| 2006/04/17 | 529,000 | 530,000 | 507,000 | 508,000 | 62 |
| 2006/04/14 | 514,000 | 530,000 | 514,000 | 530,000 | 48 |
| 2006/04/13 | 510,000 | 512,000 | 510,000 | 512,000 | 7 |
| 2006/04/12 | 510,000 | 511,000 | 508,000 | 509,000 | 28 |
| 2006/04/11 | 529,000 | 533,000 | 513,000 | 513,000 | 86 |
| 2006/04/10 | 509,000 | 526,000 | 506,000 | 526,000 | 46 |
| 2006/04/07 | 510,000 | 512,000 | 502,000 | 510,000 | 51 |
| 2006/04/06 | 482,000 | 518,000 | 482,000 | 500,000 | 208 |
| 2006/04/05 | 480,000 | 483,000 | 477,000 | 480,000 | 24 |
| 2006/04/04 | 481,000 | 482,000 | 476,000 | 479,000 | 51 |
| 2006/04/03 | 480,000 | 487,000 | 473,000 | 481,000 | 151 |
| 2006/03/31 | 474,000 | 476,000 | 473,000 | 473,000 | 19 |
| 2006/03/30 | 475,000 | 475,000 | 469,000 | 474,000 | 30 |
| 2006/03/29 | 468,000 | 475,000 | 467,000 | 475,000 | 19 |
| 2006/03/28 | 468,000 | 468,000 | 465,000 | 467,000 | 20 |
| 2006/03/27 | 471,000 | 473,000 | 467,000 | 468,000 | 21 |
| 2006/03/24 | 474,000 | 474,000 | 471,000 | 471,000 | 23 |
| 2006/03/23 | 487,000 | 490,000 | 473,000 | 474,000 | 44 |
| 2006/03/22 | 484,000 | 487,000 | 478,000 | 482,000 | 21 |
| 2006/03/20 | 474,000 | 485,000 | 474,000 | 485,000 | 45 |
| 2006/03/17 | 470,000 | 476,000 | 466,000 | 469,000 | 35 |
| 2006/03/16 | 465,000 | 468,000 | 463,000 | 468,000 | 12 |
| 2006/03/15 | 462,000 | 468,000 | 462,000 | 466,000 | 12 |
| 2006/03/14 | 470,000 | 470,000 | 462,000 | 462,000 | 41 |
| 2006/03/13 | 461,000 | 470,000 | 461,000 | 468,000 | 18 |
| 2006/03/10 | 465,000 | 466,000 | 460,000 | 462,000 | 20 |
| 2006/03/09 | 459,000 | 464,000 | 458,000 | 464,000 | 34 |
| 2006/03/08 | 461,000 | 462,000 | 458,000 | 458,000 | 47 |
| 2006/03/07 | 462,000 | 462,000 | 459,000 | 461,000 | 20 |
| 2006/03/06 | 461,000 | 462,000 | 457,000 | 459,000 | 52 |
| 2006/03/03 | 479,000 | 479,000 | 462,000 | 468,000 | 43 |
| 2006/03/02 | 471,000 | 500,000 | 467,000 | 480,000 | 113 |
| 2006/03/01 | 477,000 | 478,000 | 465,000 | 472,000 | 101 |
| 2006/02/28 | 479,000 | 480,000 | 475,000 | 478,000 | 86 |
| 2006/02/27 | 479,000 | 487,000 | 475,000 | 475,000 | 81 |
| 2006/02/24 | 469,000 | 480,000 | 465,000 | 474,000 | 231 |
| 2006/02/23 | 469,000 | 470,000 | 461,000 | 469,000 | 68 |
| 2006/02/22 | 470,000 | 476,000 | 458,000 | 469,000 | 57 |
| 2006/02/21 | 450,000 | 471,000 | 449,000 | 470,000 | 68 |
| 2006/02/20 | 474,000 | 475,000 | 450,000 | 451,000 | 97 |
| 2006/02/17 | 505,000 | 505,000 | 472,000 | 475,000 | 106 |
| 2006/02/16 | 500,000 | 505,000 | 498,000 | 502,000 | 79 |
| 2006/02/15 | 498,000 | 510,000 | 498,000 | 500,000 | 63 |
| 2006/02/14 | 499,000 | 505,000 | 482,000 | 491,000 | 266 |
| 2006/02/13 | 568,000 | 568,000 | 490,000 | 495,000 | 199 |
| 2006/02/10 | 569,000 | 570,000 | 548,000 | 562,000 | 58 |
| 2006/02/09 | 570,000 | 578,000 | 561,000 | 567,000 | 59 |
| 2006/02/08 | 564,000 | 569,000 | 563,000 | 564,000 | 23 |
| 2006/02/07 | 554,000 | 566,000 | 554,000 | 564,000 | 53 |
| 2006/02/06 | 553,000 | 555,000 | 551,000 | 554,000 | 37 |
| 2006/02/03 | 560,000 | 560,000 | 550,000 | 553,000 | 25 |
| 2006/02/02 | 551,000 | 557,000 | 551,000 | 555,000 | 25 |
| 2006/02/01 | 565,000 | 566,000 | 550,000 | 551,000 | 61 |
| 2006/01/31 | 567,000 | 573,000 | 565,000 | 565,000 | 43 |
| 2006/01/30 | 566,000 | 570,000 | 563,000 | 564,000 | 44 |
| 2006/01/27 | 568,000 | 570,000 | 560,000 | 564,000 | 38 |
| 2006/01/26 | 550,000 | 560,000 | 550,000 | 560,000 | 45 |
| 2006/01/25 | 550,000 | 562,000 | 545,000 | 545,000 | 86 |
| 2006/01/24 | 510,000 | 540,000 | 510,000 | 540,000 | 69 |
| 2006/01/23 | 545,000 | 549,000 | 501,000 | 505,000 | 191 |
| 2006/01/20 | 569,000 | 580,000 | 546,000 | 550,000 | 184 |
| 2006/01/19 | 494,000 | 570,000 | 494,000 | 545,000 | 336 |
| 2006/01/18 | 579,000 | 580,000 | 450,000 | 475,000 | 439 |
| 2006/01/17 | 603,000 | 604,000 | 570,000 | 580,000 | 345 |
| 2006/01/16 | 615,000 | 616,000 | 602,000 | 604,000 | 128 |
| 2006/01/13 | 620,000 | 621,000 | 611,000 | 615,000 | 120 |
| 2006/01/12 | 634,000 | 635,000 | 611,000 | 625,000 | 240 |
| 2006/01/11 | 603,000 | 630,000 | 602,000 | 630,000 | 360 |
| 2006/01/10 | 590,000 | 610,000 | 589,000 | 600,000 | 152 |
| 2006/01/06 | 595,000 | 596,000 | 586,000 | 589,000 | 69 |
| 2006/01/05 | 602,000 | 604,000 | 585,000 | 596,000 | 112 |
| 2006/01/04 | 619,000 | 619,000 | 600,000 | 603,000 | 63 |