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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 155,000 | 0 |
| 2010/12/29 | 156,000 | 156,000 | 155,000 | 155,000 | 3 |
| 2010/12/28 | 0 | 0 | 0 | 152,000 | 0 |
| 2010/12/27 | 152,300 | 152,300 | 152,000 | 152,000 | 6 |
| 2010/12/24 | 0 | 0 | 0 | 152,300 | 0 |
| 2010/12/22 | 152,300 | 152,300 | 152,300 | 152,300 | 1 |
| 2010/12/21 | 154,700 | 154,700 | 152,100 | 152,100 | 2 |
| 2010/12/20 | 152,100 | 152,100 | 152,100 | 152,100 | 1 |
| 2010/12/17 | 151,900 | 151,900 | 151,900 | 151,900 | 2 |
| 2010/12/16 | 155,100 | 155,100 | 151,300 | 151,300 | 5 |
| 2010/12/15 | 154,900 | 154,900 | 152,300 | 152,300 | 2 |
| 2010/12/14 | 0 | 0 | 0 | 151,000 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 151,000 | 0 |
| 2010/12/10 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2010/12/09 | 0 | 0 | 0 | 151,500 | 0 |
| 2010/12/08 | 151,500 | 151,500 | 151,500 | 151,500 | 5 |
| 2010/12/07 | 151,100 | 151,100 | 151,100 | 151,100 | 1 |
| 2010/12/06 | 0 | 0 | 0 | 155,000 | 0 |
| 2010/12/03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/12/02 | 158,900 | 158,900 | 150,000 | 150,000 | 3 |
| 2010/12/01 | 150,000 | 152,000 | 150,000 | 152,000 | 2 |
| 2010/11/30 | 150,100 | 150,100 | 150,100 | 150,100 | 1 |
| 2010/11/29 | 0 | 0 | 0 | 150,000 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 150,000 | 0 |
| 2010/11/25 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2010/11/24 | 0 | 0 | 0 | 151,500 | 0 |
| 2010/11/22 | 150,000 | 151,500 | 150,000 | 151,500 | 2 |
| 2010/11/19 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2010/11/18 | 0 | 0 | 0 | 148,200 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 148,200 | 0 |
| 2010/11/16 | 148,200 | 148,200 | 148,200 | 148,200 | 3 |
| 2010/11/15 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2010/11/12 | 0 | 0 | 0 | 148,000 | 0 |
| 2010/11/11 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2010/11/10 | 0 | 0 | 0 | 147,000 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 147,000 | 0 |
| 2010/11/08 | 147,000 | 150,000 | 147,000 | 147,000 | 78 |
| 2010/11/05 | 155,000 | 155,000 | 145,000 | 150,000 | 91 |
| 2010/11/04 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2010/11/02 | 152,500 | 159,500 | 152,500 | 155,000 | 20 |
| 2010/11/01 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2010/10/29 | 158,500 | 159,500 | 155,000 | 155,000 | 20 |
| 2010/10/28 | 0 | 0 | 0 | 152,000 | 0 |
| 2010/10/27 | 152,000 | 152,000 | 152,000 | 152,000 | 4 |
| 2010/10/26 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2010/10/25 | 0 | 0 | 0 | 159,600 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 159,600 | 0 |
| 2010/10/21 | 159,600 | 159,600 | 159,600 | 159,600 | 5 |
| 2010/10/20 | 0 | 0 | 0 | 159,800 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 159,800 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 159,800 | 0 |
| 2010/10/15 | 159,800 | 159,800 | 159,800 | 159,800 | 9 |
| 2010/10/14 | 154,000 | 160,000 | 154,000 | 160,000 | 15 |
| 2010/10/13 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/12 | 154,000 | 154,000 | 154,000 | 154,000 | 5 |
| 2010/10/08 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/04 | 154,000 | 154,000 | 154,000 | 154,000 | 2 |
| 2010/10/01 | 154,100 | 154,100 | 154,000 | 154,000 | 2 |
| 2010/09/30 | 0 | 0 | 0 | 164,000 | 0 |
| 2010/09/29 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2010/09/28 | 0 | 0 | 0 | 160,000 | 0 |
| 2010/09/27 | 150,200 | 160,000 | 150,200 | 160,000 | 3 |
| 2010/09/24 | 0 | 0 | 0 | 158,000 | 0 |
| 2010/09/22 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2010/09/21 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/09/17 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/09/16 | 152,100 | 152,100 | 152,100 | 152,100 | 1 |
| 2010/09/15 | 146,100 | 152,100 | 146,100 | 152,100 | 2 |
| 2010/09/14 | 0 | 0 | 0 | 149,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 149,000 | 0 |
| 2010/09/10 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 151,000 | 0 |
| 2010/09/08 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2010/09/07 | 0 | 0 | 0 | 151,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 151,000 | 0 |
| 2010/09/03 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2010/09/02 | 148,000 | 148,000 | 148,000 | 148,000 | 6 |
| 2010/09/01 | 145,100 | 145,100 | 145,100 | 145,100 | 1 |
| 2010/08/31 | 145,200 | 145,200 | 145,200 | 145,200 | 3 |
| 2010/08/30 | 148,000 | 148,000 | 148,000 | 148,000 | 2 |
| 2010/08/27 | 0 | 0 | 0 | 150,000 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 150,000 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 145,100 | 0 |
| 2010/08/24 | 145,100 | 145,100 | 145,100 | 145,100 | 1 |
| 2010/08/23 | 150,500 | 150,600 | 150,500 | 150,600 | 3 |
| 2010/08/20 | 0 | 0 | 0 | 154,800 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 154,800 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 154,800 | 0 |
| 2010/08/17 | 154,700 | 154,800 | 154,700 | 154,800 | 3 |
| 2010/08/16 | 0 | 0 | 0 | 155,100 | 0 |
| 2010/08/13 | 155,100 | 155,100 | 155,100 | 155,100 | 1 |
| 2010/08/12 | 0 | 0 | 0 | 157,000 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 157,000 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 157,000 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 157,000 | 0 |
| 2010/08/06 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2010/08/05 | 157,000 | 157,000 | 157,000 | 157,000 | 3 |
| 2010/08/04 | 0 | 0 | 0 | 155,000 | 0 |
| 2010/08/03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/08/02 | 0 | 0 | 0 | 157,500 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 157,500 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 157,500 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 157,500 | 0 |
| 2010/07/27 | 157,500 | 157,500 | 157,500 | 157,500 | 1 |
| 2010/07/26 | 0 | 0 | 0 | 160,000 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 160,000 | 0 |
| 2010/07/22 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2010/07/21 | 0 | 0 | 0 | 156,000 | 0 |
| 2010/07/20 | 165,000 | 165,000 | 156,000 | 156,000 | 2 |
| 2010/07/16 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2010/07/15 | 0 | 0 | 0 | 165,100 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 165,100 | 0 |
| 2010/07/13 | 165,900 | 166,000 | 165,100 | 165,100 | 5 |
| 2010/07/12 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/07/05 | 165,600 | 165,600 | 165,000 | 165,000 | 2 |
| 2010/07/02 | 0 | 0 | 0 | 157,600 | 0 |
| 2010/07/01 | 157,600 | 157,600 | 157,600 | 157,600 | 1 |
| 2010/06/30 | 0 | 0 | 0 | 165,500 | 0 |
| 2010/06/29 | 165,500 | 165,500 | 165,500 | 165,500 | 1 |
| 2010/06/28 | 165,500 | 173,500 | 165,500 | 173,500 | 3 |
| 2010/06/25 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2010/06/24 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/23 | 180,000 | 180,000 | 180,000 | 180,000 | 5 |
| 2010/06/22 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/21 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2010/06/18 | 0 | 0 | 0 | 180,200 | 0 |
| 2010/06/17 | 186,800 | 186,900 | 180,100 | 180,200 | 9 |
| 2010/06/16 | 181,000 | 183,100 | 181,000 | 183,100 | 7 |
| 2010/06/15 | 180,000 | 181,000 | 180,000 | 181,000 | 2 |
| 2010/06/14 | 0 | 0 | 0 | 185,000 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 185,000 | 0 |
| 2010/06/10 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2010/06/09 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2010/06/08 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2010/06/07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2010/06/04 | 0 | 0 | 0 | 181,000 | 0 |
| 2010/06/03 | 181,000 | 181,000 | 181,000 | 181,000 | 1 |
| 2010/06/02 | 180,100 | 180,100 | 180,100 | 180,100 | 1 |
| 2010/06/01 | 0 | 0 | 0 | 182,000 | 0 |
| 2010/05/31 | 179,800 | 182,000 | 179,800 | 182,000 | 4 |
| 2010/05/28 | 179,800 | 179,800 | 179,800 | 179,800 | 2 |
| 2010/05/27 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/05/26 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2010/05/25 | 175,000 | 175,000 | 175,000 | 175,000 | 9 |
| 2010/05/24 | 173,000 | 173,000 | 170,200 | 173,000 | 4 |
| 2010/05/21 | 199,800 | 199,800 | 170,000 | 181,000 | 45 |
| 2010/05/20 | 200,000 | 201,000 | 199,700 | 199,700 | 9 |
| 2010/05/19 | 190,000 | 230,000 | 190,000 | 207,000 | 47 |
| 2010/05/18 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2010/05/17 | 185,000 | 186,000 | 185,000 | 186,000 | 2 |
| 2010/05/14 | 190,000 | 192,000 | 187,700 | 190,000 | 8 |
| 2010/05/13 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2010/05/12 | 0 | 0 | 0 | 191,500 | 0 |
| 2010/05/11 | 191,500 | 191,500 | 191,500 | 191,500 | 1 |
| 2010/05/10 | 190,000 | 190,000 | 190,000 | 190,000 | 5 |
| 2010/05/07 | 183,000 | 190,000 | 180,000 | 190,000 | 13 |
| 2010/05/06 | 190,000 | 190,000 | 183,900 | 183,900 | 9 |
| 2010/04/30 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2010/04/28 | 188,000 | 188,000 | 185,000 | 185,000 | 2 |
| 2010/04/27 | 0 | 0 | 0 | 189,000 | 0 |
| 2010/04/26 | 185,000 | 190,000 | 185,000 | 189,000 | 5 |
| 2010/04/23 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2010/04/22 | 182,000 | 191,000 | 182,000 | 191,000 | 3 |
| 2010/04/21 | 189,800 | 190,000 | 189,800 | 190,000 | 6 |
| 2010/04/20 | 192,000 | 198,000 | 187,300 | 187,300 | 34 |
| 2010/04/19 | 180,000 | 180,000 | 177,000 | 180,000 | 3 |
| 2010/04/16 | 184,000 | 184,000 | 180,000 | 180,000 | 6 |
| 2010/04/15 | 0 | 0 | 0 | 182,000 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 182,000 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 182,000 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 182,000 | 0 |
| 2010/04/09 | 171,700 | 182,000 | 171,700 | 182,000 | 4 |
| 2010/04/08 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2010/04/07 | 0 | 0 | 0 | 181,000 | 0 |
| 2010/04/06 | 176,000 | 181,000 | 176,000 | 181,000 | 3 |
| 2010/04/05 | 175,500 | 175,600 | 175,500 | 175,600 | 4 |
| 2010/04/02 | 171,900 | 171,900 | 171,900 | 171,900 | 1 |
| 2010/04/01 | 180,000 | 180,000 | 175,000 | 175,900 | 5 |
| 2010/03/30 | 186,300 | 186,300 | 186,000 | 186,000 | 4 |
| 2010/03/29 | 186,100 | 186,300 | 186,100 | 186,300 | 6 |
| 2010/03/26 | 180,000 | 195,000 | 180,000 | 195,000 | 90 |
| 2010/03/25 | 169,600 | 169,600 | 169,600 | 169,600 | 3 |
| 2010/03/23 | 168,200 | 168,200 | 168,200 | 168,200 | 1 |
| 2010/03/19 | 160,200 | 160,200 | 160,200 | 160,200 | 2 |
| 2010/03/18 | 161,800 | 165,000 | 161,800 | 165,000 | 3 |
| 2010/03/17 | 161,900 | 161,900 | 161,700 | 161,700 | 4 |
| 2010/03/16 | 165,000 | 169,900 | 165,000 | 169,900 | 3 |
| 2010/03/12 | 164,900 | 168,800 | 164,900 | 165,000 | 3 |
| 2010/03/09 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2010/03/08 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2010/03/05 | 158,000 | 159,800 | 158,000 | 159,800 | 3 |
| 2010/03/04 | 158,500 | 158,500 | 158,500 | 158,500 | 1 |
| 2010/02/26 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/02/25 | 159,600 | 159,600 | 159,600 | 159,600 | 1 |
| 2010/02/23 | 155,000 | 157,000 | 155,000 | 157,000 | 3 |
| 2010/02/22 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/02/19 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2010/02/17 | 157,000 | 158,000 | 155,000 | 158,000 | 3 |
| 2010/02/16 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2010/02/15 | 148,000 | 148,000 | 148,000 | 148,000 | 4 |
| 2010/02/10 | 151,100 | 151,100 | 151,100 | 151,100 | 2 |
| 2010/02/09 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2010/02/08 | 152,600 | 152,600 | 152,600 | 152,600 | 1 |
| 2010/02/05 | 155,100 | 155,100 | 155,100 | 155,100 | 2 |
| 2010/02/02 | 161,500 | 161,500 | 161,500 | 161,500 | 1 |
| 2010/01/22 | 150,600 | 158,600 | 150,600 | 158,600 | 3 |
| 2010/01/20 | 155,100 | 156,000 | 155,100 | 156,000 | 2 |
| 2010/01/18 | 159,900 | 159,900 | 159,900 | 159,900 | 1 |
| 2010/01/15 | 160,000 | 160,000 | 150,200 | 150,200 | 3 |
| 2010/01/14 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2010/01/13 | 160,000 | 160,000 | 160,000 | 160,000 | 5 |
| 2010/01/12 | 159,000 | 159,000 | 159,000 | 159,000 | 5 |
| 2010/01/08 | 157,000 | 158,000 | 157,000 | 158,000 | 2 |
| 2010/01/07 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2010/01/04 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |