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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2008/12/29 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2008/12/24 | 153,900 | 153,900 | 150,000 | 150,000 | 3 |
| 2008/12/19 | 150,100 | 150,100 | 150,100 | 150,100 | 66 |
| 2008/12/18 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2008/12/17 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2008/12/16 | 150,200 | 150,200 | 150,200 | 150,200 | 1 |
| 2008/12/15 | 150,200 | 150,200 | 150,200 | 150,200 | 2 |
| 2008/12/12 | 150,300 | 154,900 | 150,300 | 154,900 | 4 |
| 2008/12/10 | 150,500 | 150,500 | 150,500 | 150,500 | 2 |
| 2008/12/09 | 150,500 | 152,000 | 150,500 | 152,000 | 2 |
| 2008/12/05 | 152,500 | 152,500 | 152,500 | 152,500 | 1 |
| 2008/12/04 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2008/12/02 | 152,000 | 152,000 | 152,000 | 152,000 | 4 |
| 2008/12/01 | 159,000 | 159,000 | 154,900 | 154,900 | 12 |
| 2008/11/28 | 159,500 | 159,500 | 159,500 | 159,500 | 1 |
| 2008/11/25 | 168,000 | 168,000 | 150,000 | 150,000 | 9 |
| 2008/11/18 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/11/17 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/11/12 | 161,000 | 161,000 | 157,000 | 157,000 | 2 |
| 2008/11/07 | 155,000 | 155,000 | 150,100 | 150,100 | 3 |
| 2008/11/04 | 150,100 | 150,100 | 150,000 | 150,000 | 6 |
| 2008/10/31 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/10/30 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/10/29 | 150,100 | 150,100 | 150,100 | 150,100 | 1 |
| 2008/10/28 | 155,000 | 155,000 | 149,900 | 150,000 | 5 |
| 2008/10/24 | 168,000 | 168,000 | 165,000 | 165,000 | 2 |
| 2008/10/22 | 160,500 | 160,500 | 160,500 | 160,500 | 1 |
| 2008/10/20 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2008/10/15 | 163,000 | 170,000 | 163,000 | 170,000 | 3 |
| 2008/10/14 | 145,600 | 156,000 | 145,600 | 156,000 | 12 |
| 2008/10/10 | 147,000 | 150,000 | 145,000 | 145,000 | 6 |
| 2008/10/09 | 142,000 | 145,000 | 142,000 | 145,000 | 4 |
| 2008/10/08 | 153,000 | 153,000 | 150,000 | 150,000 | 17 |
| 2008/10/07 | 153,000 | 158,000 | 153,000 | 156,000 | 9 |
| 2008/10/06 | 161,200 | 161,200 | 156,000 | 160,000 | 19 |
| 2008/10/03 | 180,000 | 181,000 | 170,000 | 170,000 | 17 |
| 2008/10/02 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2008/10/01 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2008/09/30 | 180,000 | 184,000 | 180,000 | 184,000 | 3 |
| 2008/09/29 | 184,000 | 184,000 | 183,700 | 183,800 | 3 |
| 2008/09/26 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2008/09/17 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2008/09/16 | 181,000 | 181,000 | 181,000 | 181,000 | 4 |
| 2008/09/11 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2008/09/08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/09/05 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2008/09/04 | 208,000 | 211,000 | 198,000 | 198,100 | 6 |
| 2008/09/02 | 204,000 | 204,000 | 204,000 | 204,000 | 5 |
| 2008/09/01 | 204,000 | 204,000 | 204,000 | 204,000 | 2 |
| 2008/08/28 | 208,000 | 212,000 | 208,000 | 212,000 | 19 |
| 2008/08/27 | 189,000 | 204,000 | 189,000 | 204,000 | 8 |
| 2008/08/25 | 190,100 | 190,100 | 188,000 | 188,000 | 2 |
| 2008/08/22 | 190,100 | 190,100 | 190,100 | 190,100 | 1 |
| 2008/08/21 | 209,000 | 209,000 | 192,300 | 208,900 | 3 |
| 2008/08/20 | 200,000 | 210,000 | 200,000 | 210,000 | 11 |
| 2008/08/19 | 193,900 | 198,000 | 193,900 | 198,000 | 8 |
| 2008/08/18 | 194,900 | 195,000 | 194,900 | 195,000 | 9 |
| 2008/08/15 | 180,500 | 194,000 | 178,200 | 194,000 | 11 |
| 2008/08/14 | 181,000 | 181,000 | 180,500 | 180,500 | 2 |
| 2008/08/13 | 191,900 | 191,900 | 180,600 | 180,600 | 3 |
| 2008/08/12 | 192,900 | 192,900 | 192,900 | 192,900 | 1 |
| 2008/08/11 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2008/08/08 | 193,000 | 193,000 | 193,000 | 193,000 | 5 |
| 2008/08/07 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2008/08/06 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2008/07/31 | 193,600 | 193,600 | 193,600 | 193,600 | 1 |
| 2008/07/29 | 175,000 | 175,000 | 175,000 | 175,000 | 17 |
| 2008/07/25 | 178,000 | 180,000 | 178,000 | 180,000 | 3 |
| 2008/07/24 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2008/07/23 | 180,000 | 180,000 | 180,000 | 180,000 | 10 |
| 2008/07/22 | 181,000 | 181,000 | 180,000 | 180,000 | 5 |
| 2008/07/17 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2008/07/16 | 185,000 | 185,000 | 185,000 | 185,000 | 4 |
| 2008/07/15 | 190,000 | 190,000 | 190,000 | 190,000 | 10 |
| 2008/07/11 | 189,000 | 192,000 | 189,000 | 192,000 | 2 |
| 2008/07/10 | 185,000 | 186,000 | 185,000 | 186,000 | 6 |
| 2008/07/09 | 199,000 | 199,000 | 190,000 | 190,000 | 3 |
| 2008/07/07 | 195,000 | 195,000 | 190,000 | 190,000 | 2 |
| 2008/07/03 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2008/07/01 | 192,000 | 198,000 | 192,000 | 198,000 | 5 |
| 2008/06/27 | 199,000 | 203,000 | 199,000 | 200,000 | 9 |
| 2008/06/25 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2008/06/24 | 208,000 | 212,000 | 205,000 | 206,000 | 27 |
| 2008/06/23 | 208,000 | 208,000 | 204,000 | 208,000 | 8 |
| 2008/06/20 | 208,000 | 208,000 | 205,000 | 208,000 | 6 |
| 2008/06/19 | 205,000 | 207,000 | 205,000 | 207,000 | 4 |
| 2008/06/18 | 205,000 | 207,000 | 205,000 | 207,000 | 4 |
| 2008/06/17 | 205,000 | 205,000 | 205,000 | 205,000 | 2 |
| 2008/06/13 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2008/06/12 | 205,000 | 205,000 | 205,000 | 205,000 | 2 |
| 2008/06/11 | 203,000 | 203,000 | 203,000 | 203,000 | 1 |
| 2008/06/10 | 206,000 | 206,000 | 201,000 | 201,000 | 3 |
| 2008/06/06 | 207,000 | 209,000 | 207,000 | 208,000 | 8 |
| 2008/06/05 | 208,000 | 208,000 | 205,000 | 207,000 | 9 |
| 2008/06/04 | 202,000 | 205,000 | 199,000 | 205,000 | 12 |
| 2008/06/03 | 198,000 | 201,000 | 198,000 | 200,000 | 4 |
| 2008/06/02 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2008/05/30 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2008/05/29 | 201,000 | 201,000 | 201,000 | 201,000 | 2 |
| 2008/05/28 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2008/05/27 | 192,000 | 200,000 | 192,000 | 200,000 | 8 |
| 2008/05/26 | 195,000 | 198,000 | 192,000 | 198,000 | 6 |
| 2008/05/23 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/05/21 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/05/20 | 201,000 | 201,000 | 199,000 | 200,000 | 7 |
| 2008/05/19 | 208,000 | 208,000 | 208,000 | 208,000 | 2 |
| 2008/05/16 | 208,000 | 209,000 | 208,000 | 209,000 | 14 |
| 2008/05/15 | 203,000 | 203,000 | 200,000 | 203,000 | 11 |
| 2008/05/14 | 200,000 | 201,000 | 200,000 | 201,000 | 13 |
| 2008/05/13 | 199,000 | 199,000 | 199,000 | 199,000 | 6 |
| 2008/05/12 | 193,000 | 199,000 | 193,000 | 199,000 | 5 |
| 2008/05/09 | 198,000 | 201,000 | 198,000 | 199,000 | 8 |
| 2008/05/08 | 189,000 | 195,000 | 187,000 | 195,000 | 7 |
| 2008/05/07 | 188,000 | 192,000 | 187,000 | 187,000 | 19 |
| 2008/05/02 | 183,000 | 190,000 | 181,000 | 186,000 | 38 |
| 2008/05/01 | 182,000 | 182,000 | 180,000 | 180,000 | 3 |
| 2008/04/30 | 181,000 | 185,000 | 179,000 | 185,000 | 17 |
| 2008/04/28 | 181,000 | 181,000 | 181,000 | 181,000 | 3 |
| 2008/04/25 | 182,000 | 185,000 | 180,000 | 180,000 | 20 |
| 2008/04/24 | 181,000 | 182,000 | 179,000 | 180,000 | 13 |
| 2008/04/23 | 177,000 | 180,000 | 176,000 | 179,000 | 30 |
| 2008/04/22 | 174,000 | 175,000 | 174,000 | 174,000 | 8 |
| 2008/04/21 | 178,000 | 178,000 | 177,000 | 177,000 | 3 |
| 2008/04/18 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2008/04/17 | 177,000 | 177,000 | 177,000 | 177,000 | 3 |
| 2008/04/16 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2008/04/15 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 2008/04/11 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2008/04/10 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2008/04/07 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2008/04/04 | 173,000 | 173,000 | 170,000 | 170,000 | 7 |
| 2008/04/03 | 170,000 | 173,000 | 170,000 | 173,000 | 7 |
| 2008/04/02 | 170,000 | 173,000 | 170,000 | 173,000 | 4 |
| 2008/03/31 | 171,000 | 171,000 | 170,000 | 170,000 | 3 |
| 2008/03/28 | 175,000 | 175,000 | 171,000 | 171,000 | 12 |
| 2008/03/27 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2008/03/24 | 176,000 | 177,000 | 176,000 | 177,000 | 2 |
| 2008/03/19 | 176,000 | 176,000 | 176,000 | 176,000 | 7 |
| 2008/03/18 | 176,000 | 176,000 | 176,000 | 176,000 | 7 |
| 2008/03/14 | 177,000 | 179,000 | 176,000 | 179,000 | 17 |
| 2008/03/13 | 178,000 | 178,000 | 177,000 | 177,000 | 17 |
| 2008/03/12 | 175,000 | 179,000 | 175,000 | 179,000 | 3 |
| 2008/03/07 | 179,000 | 179,000 | 179,000 | 179,000 | 2 |
| 2008/03/06 | 171,000 | 172,000 | 171,000 | 172,000 | 2 |
| 2008/03/04 | 180,000 | 180,000 | 177,000 | 177,000 | 10 |
| 2008/03/03 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2008/02/29 | 179,000 | 180,000 | 179,000 | 180,000 | 2 |
| 2008/02/26 | 181,000 | 183,000 | 180,000 | 182,000 | 6 |
| 2008/02/25 | 180,000 | 181,000 | 180,000 | 181,000 | 2 |
| 2008/02/22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2008/02/21 | 191,000 | 191,000 | 173,000 | 181,000 | 21 |
| 2008/02/20 | 175,000 | 192,000 | 175,000 | 192,000 | 14 |
| 2008/02/19 | 176,000 | 178,000 | 175,000 | 178,000 | 4 |
| 2008/02/18 | 175,000 | 176,000 | 175,000 | 176,000 | 7 |
| 2008/02/15 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2008/02/14 | 175,000 | 176,000 | 171,000 | 176,000 | 14 |
| 2008/02/13 | 177,000 | 177,000 | 176,000 | 176,000 | 4 |
| 2008/02/12 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2008/02/08 | 170,000 | 175,000 | 170,000 | 175,000 | 13 |
| 2008/02/07 | 170,000 | 171,000 | 170,000 | 170,000 | 5 |
| 2008/02/06 | 177,000 | 177,000 | 170,000 | 170,000 | 28 |
| 2008/02/05 | 173,000 | 177,000 | 173,000 | 177,000 | 9 |
| 2008/02/04 | 175,000 | 177,000 | 175,000 | 177,000 | 2 |
| 2008/02/01 | 172,000 | 175,000 | 171,000 | 175,000 | 7 |
| 2008/01/31 | 172,000 | 177,000 | 172,000 | 173,000 | 9 |
| 2008/01/30 | 171,000 | 172,000 | 171,000 | 172,000 | 7 |
| 2008/01/29 | 169,000 | 170,000 | 169,000 | 170,000 | 2 |
| 2008/01/28 | 171,000 | 172,000 | 170,000 | 170,000 | 23 |
| 2008/01/25 | 171,000 | 180,000 | 171,000 | 180,000 | 18 |
| 2008/01/24 | 171,000 | 171,000 | 170,000 | 170,000 | 5 |
| 2008/01/23 | 170,000 | 172,000 | 170,000 | 170,000 | 21 |
| 2008/01/22 | 173,000 | 175,000 | 170,000 | 170,000 | 6 |
| 2008/01/21 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2008/01/18 | 182,000 | 183,000 | 182,000 | 183,000 | 4 |
| 2008/01/17 | 169,000 | 180,000 | 169,000 | 180,000 | 10 |
| 2008/01/16 | 174,000 | 175,000 | 169,000 | 170,000 | 45 |
| 2008/01/15 | 184,000 | 184,000 | 179,000 | 180,000 | 23 |
| 2008/01/11 | 184,000 | 184,000 | 184,000 | 184,000 | 7 |
| 2008/01/10 | 184,000 | 186,000 | 184,000 | 186,000 | 3 |
| 2008/01/09 | 184,000 | 185,000 | 184,000 | 184,000 | 17 |
| 2008/01/08 | 185,000 | 186,000 | 184,000 | 185,000 | 6 |
| 2008/01/07 | 188,000 | 189,000 | 186,000 | 187,000 | 9 |
| 2008/01/04 | 189,000 | 190,000 | 189,000 | 189,000 | 13 |