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 |
|---|---|---|---|---|---|
| 2009/12/30 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2009/12/25 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2009/12/24 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2009/12/22 | 153,000 | 153,000 | 153,000 | 153,000 | 4 |
| 2009/12/18 | 147,100 | 149,900 | 147,100 | 149,900 | 4 |
| 2009/12/15 | 153,000 | 153,000 | 146,500 | 153,000 | 4 |
| 2009/12/14 | 145,400 | 149,800 | 145,400 | 149,800 | 3 |
| 2009/12/11 | 146,000 | 146,000 | 146,000 | 146,000 | 1 |
| 2009/12/10 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/12/09 | 148,000 | 152,500 | 146,000 | 146,000 | 3 |
| 2009/11/30 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2009/11/25 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2009/11/24 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2009/11/20 | 145,100 | 149,000 | 145,100 | 149,000 | 2 |
| 2009/11/19 | 150,000 | 150,000 | 146,000 | 148,900 | 5 |
| 2009/11/16 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/11/11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2009/11/10 | 153,800 | 153,800 | 153,800 | 153,800 | 2 |
| 2009/11/06 | 148,000 | 148,000 | 148,000 | 148,000 | 2 |
| 2009/11/05 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/11/04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2009/11/02 | 147,000 | 147,000 | 147,000 | 147,000 | 2 |
| 2009/10/27 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2009/10/26 | 153,800 | 153,800 | 147,000 | 147,000 | 2 |
| 2009/10/22 | 146,100 | 146,100 | 146,100 | 146,100 | 1 |
| 2009/10/20 | 153,900 | 153,900 | 147,600 | 147,600 | 3 |
| 2009/10/19 | 147,200 | 147,200 | 147,200 | 147,200 | 1 |
| 2009/10/15 | 154,800 | 154,800 | 154,800 | 154,800 | 4 |
| 2009/10/14 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/10/13 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2009/10/09 | 153,400 | 153,400 | 153,400 | 153,400 | 1 |
| 2009/10/02 | 143,000 | 143,000 | 142,400 | 142,400 | 3 |
| 2009/09/28 | 160,300 | 160,300 | 160,300 | 160,300 | 2 |
| 2009/09/25 | 144,500 | 144,500 | 140,200 | 140,300 | 4 |
| 2009/09/24 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/09/17 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2009/09/16 | 154,800 | 154,800 | 150,000 | 150,000 | 3 |
| 2009/09/14 | 155,000 | 155,000 | 155,000 | 155,000 | 3 |
| 2009/09/11 | 144,000 | 155,000 | 144,000 | 155,000 | 9 |
| 2009/09/10 | 147,000 | 149,000 | 143,200 | 143,200 | 6 |
| 2009/09/04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/09/02 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2009/09/01 | 151,000 | 154,000 | 151,000 | 154,000 | 4 |
| 2009/08/31 | 154,000 | 154,000 | 154,000 | 154,000 | 2 |
| 2009/08/26 | 154,000 | 154,900 | 154,000 | 154,900 | 2 |
| 2009/08/25 | 148,000 | 151,000 | 148,000 | 151,000 | 2 |
| 2009/08/21 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2009/08/20 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/08/19 | 144,100 | 146,000 | 144,100 | 146,000 | 71 |
| 2009/08/18 | 145,000 | 145,000 | 141,000 | 141,000 | 2 |
| 2009/08/14 | 150,000 | 151,000 | 150,000 | 151,000 | 4 |
| 2009/08/13 | 152,000 | 152,000 | 151,000 | 151,000 | 3 |
| 2009/08/11 | 149,900 | 149,900 | 149,900 | 149,900 | 1 |
| 2009/08/10 | 152,000 | 152,000 | 150,000 | 150,000 | 4 |
| 2009/08/07 | 151,500 | 154,000 | 150,000 | 150,000 | 3 |
| 2009/08/06 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2009/08/05 | 157,000 | 160,000 | 157,000 | 160,000 | 4 |
| 2009/07/31 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2009/07/30 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2009/07/29 | 143,000 | 145,000 | 143,000 | 145,000 | 5 |
| 2009/07/24 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2009/07/23 | 145,600 | 145,600 | 145,600 | 145,600 | 1 |
| 2009/07/21 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2009/07/16 | 141,600 | 146,000 | 141,600 | 146,000 | 3 |
| 2009/07/15 | 141,000 | 145,000 | 141,000 | 145,000 | 3 |
| 2009/07/09 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2009/07/07 | 150,100 | 150,100 | 150,100 | 150,100 | 2 |
| 2009/07/03 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2009/06/29 | 161,800 | 161,900 | 160,000 | 160,000 | 4 |
| 2009/06/25 | 166,500 | 166,500 | 166,500 | 166,500 | 3 |
| 2009/06/24 | 170,000 | 170,000 | 169,000 | 170,000 | 4 |
| 2009/06/23 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2009/06/22 | 170,000 | 170,000 | 170,000 | 170,000 | 4 |
| 2009/06/17 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2009/06/16 | 173,500 | 174,000 | 173,500 | 174,000 | 7 |
| 2009/06/15 | 168,000 | 172,000 | 168,000 | 172,000 | 9 |
| 2009/06/12 | 163,000 | 164,000 | 163,000 | 164,000 | 2 |
| 2009/06/11 | 162,000 | 165,000 | 162,000 | 165,000 | 7 |
| 2009/06/10 | 161,000 | 162,000 | 161,000 | 162,000 | 4 |
| 2009/06/09 | 160,500 | 161,000 | 155,000 | 161,000 | 4 |
| 2009/06/05 | 160,000 | 160,000 | 159,500 | 159,500 | 4 |
| 2009/06/04 | 159,800 | 159,800 | 159,800 | 159,800 | 1 |
| 2009/06/03 | 153,900 | 159,000 | 153,900 | 159,000 | 5 |
| 2009/06/02 | 149,000 | 150,000 | 149,000 | 149,500 | 8 |
| 2009/06/01 | 146,600 | 146,600 | 146,600 | 146,600 | 1 |
| 2009/05/28 | 145,000 | 145,000 | 144,000 | 144,000 | 3 |
| 2009/05/27 | 145,000 | 145,000 | 144,000 | 144,000 | 3 |
| 2009/05/26 | 147,000 | 147,000 | 143,200 | 143,200 | 2 |
| 2009/05/20 | 143,000 | 143,500 | 141,000 | 142,000 | 9 |
| 2009/05/19 | 143,100 | 143,100 | 140,000 | 141,000 | 9 |
| 2009/05/18 | 144,000 | 144,000 | 143,000 | 143,000 | 2 |
| 2009/05/14 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2009/05/13 | 147,200 | 147,200 | 147,200 | 147,200 | 1 |
| 2009/05/08 | 145,000 | 147,100 | 145,000 | 147,100 | 2 |
| 2009/05/07 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2009/05/01 | 142,000 | 142,000 | 140,000 | 140,000 | 18 |
| 2009/04/30 | 142,200 | 142,200 | 142,200 | 142,200 | 2 |
| 2009/04/28 | 142,100 | 142,100 | 142,100 | 142,100 | 2 |
| 2009/04/24 | 142,100 | 142,100 | 142,100 | 142,100 | 1 |
| 2009/04/23 | 144,100 | 144,100 | 144,100 | 144,100 | 1 |
| 2009/04/22 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2009/04/20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2009/04/17 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2009/04/15 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2009/04/13 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2009/04/10 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2009/04/08 | 143,000 | 145,000 | 143,000 | 145,000 | 4 |
| 2009/04/02 | 140,100 | 140,100 | 140,100 | 140,100 | 1 |
| 2009/04/01 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2009/03/30 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2009/03/27 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2009/03/26 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
| 2009/03/25 | 134,000 | 134,000 | 132,000 | 132,000 | 4 |
| 2009/03/24 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2009/03/23 | 131,400 | 131,400 | 131,400 | 131,400 | 1 |
| 2009/03/19 | 132,000 | 132,000 | 132,000 | 132,000 | 4 |
| 2009/03/18 | 132,100 | 132,100 | 132,100 | 132,100 | 1 |
| 2009/03/16 | 131,000 | 131,000 | 131,000 | 131,000 | 1 |
| 2009/03/13 | 135,000 | 135,000 | 131,000 | 131,000 | 2 |
| 2009/03/12 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2009/03/10 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2009/03/09 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2009/02/27 | 135,000 | 135,000 | 134,000 | 134,000 | 36 |
| 2009/02/26 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2009/02/25 | 138,000 | 140,000 | 138,000 | 140,000 | 3 |
| 2009/02/24 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2009/02/23 | 140,100 | 140,100 | 140,000 | 140,000 | 4 |
| 2009/02/20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2009/02/19 | 142,000 | 142,000 | 142,000 | 142,000 | 3 |
| 2009/02/17 | 143,000 | 143,000 | 142,000 | 142,000 | 5 |
| 2009/02/13 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2009/02/10 | 146,000 | 146,000 | 146,000 | 146,000 | 3 |
| 2009/02/06 | 149,900 | 149,900 | 149,900 | 149,900 | 1 |
| 2009/02/05 | 150,000 | 150,000 | 146,000 | 146,000 | 3 |
| 2009/02/04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/01/26 | 153,000 | 153,000 | 150,000 | 150,000 | 2 |
| 2009/01/23 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2009/01/22 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2009/01/21 | 150,100 | 150,100 | 150,100 | 150,100 | 1 |
| 2009/01/20 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2009/01/14 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2009/01/09 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2009/01/08 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2009/01/07 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |