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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,260 | 1,320 | 1,121 | 1,200 | 12,700 |
| 2013/12/27 | 1,075 | 1,200 | 1,075 | 1,200 | 2,700 |
| 2013/12/26 | 1,150 | 1,150 | 1,040 | 1,075 | 4,100 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 104,500 | 107,000 | 104,000 | 104,000 | 14 |
| 2013/12/24 | 95,500 | 107,000 | 95,000 | 107,000 | 138 |
| 2013/12/20 | 102,300 | 106,000 | 102,300 | 103,000 | 31 |
| 2013/12/19 | 102,200 | 102,200 | 102,100 | 102,100 | 5 |
| 2013/12/18 | 104,900 | 104,900 | 102,300 | 102,500 | 5 |
| 2013/12/17 | 104,900 | 105,700 | 102,700 | 104,800 | 8 |
| 2013/12/16 | 101,600 | 104,300 | 101,600 | 104,300 | 9 |
| 2013/12/13 | 103,400 | 103,400 | 101,600 | 101,600 | 6 |
| 2013/12/12 | 105,100 | 105,100 | 104,000 | 104,000 | 4 |
| 2013/12/11 | 104,200 | 104,200 | 102,100 | 102,100 | 9 |
| 2013/12/10 | 106,100 | 106,900 | 104,100 | 104,100 | 21 |
| 2013/12/09 | 102,000 | 114,000 | 100,500 | 114,000 | 22 |
| 2013/12/06 | 101,000 | 101,000 | 100,200 | 100,500 | 10 |
| 2013/12/05 | 102,000 | 102,100 | 101,000 | 101,000 | 34 |
| 2013/12/04 | 102,000 | 102,000 | 102,000 | 102,000 | 4 |
| 2013/12/03 | 104,900 | 105,000 | 103,500 | 103,500 | 13 |
| 2013/12/02 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2013/11/29 | 102,000 | 103,000 | 101,000 | 101,000 | 12 |
| 2013/11/28 | 103,000 | 103,500 | 102,100 | 102,100 | 9 |
| 2013/11/27 | 105,500 | 105,500 | 102,000 | 103,400 | 23 |
| 2013/11/26 | 106,000 | 106,000 | 105,500 | 105,500 | 2 |
| 2013/11/25 | 105,200 | 106,000 | 105,000 | 106,000 | 13 |
| 2013/11/22 | 106,000 | 106,500 | 105,200 | 105,200 | 10 |
| 2013/11/21 | 105,000 | 106,500 | 105,000 | 106,400 | 12 |
| 2013/11/20 | 106,000 | 106,000 | 106,000 | 106,000 | 3 |
| 2013/11/19 | 106,700 | 107,000 | 105,600 | 107,000 | 11 |
| 2013/11/18 | 105,300 | 109,100 | 105,300 | 106,500 | 13 |
| 2013/11/15 | 105,200 | 106,500 | 104,700 | 105,000 | 15 |
| 2013/11/14 | 104,800 | 107,000 | 104,800 | 105,500 | 12 |
| 2013/11/13 | 107,900 | 107,900 | 105,000 | 107,400 | 5 |
| 2013/11/12 | 107,000 | 107,000 | 105,900 | 105,900 | 6 |
| 2013/11/11 | 104,200 | 107,400 | 104,200 | 107,000 | 12 |
| 2013/11/08 | 106,000 | 108,500 | 104,200 | 104,200 | 21 |
| 2013/11/07 | 105,000 | 108,000 | 105,000 | 106,200 | 16 |
| 2013/11/06 | 105,000 | 105,000 | 104,500 | 104,500 | 3 |
| 2013/11/05 | 105,000 | 108,000 | 104,000 | 104,000 | 22 |
| 2013/11/01 | 105,600 | 106,100 | 104,300 | 104,300 | 22 |
| 2013/10/31 | 106,300 | 107,500 | 105,300 | 105,300 | 29 |
| 2013/10/30 | 114,000 | 114,000 | 108,100 | 108,100 | 15 |
| 2013/10/29 | 119,900 | 119,900 | 111,400 | 112,000 | 39 |
| 2013/10/28 | 108,000 | 122,500 | 107,400 | 122,000 | 40 |
| 2013/10/25 | 102,500 | 108,000 | 102,500 | 108,000 | 11 |
| 2013/10/24 | 103,600 | 103,700 | 102,000 | 102,000 | 12 |
| 2013/10/23 | 105,000 | 106,000 | 103,000 | 106,000 | 11 |
| 2013/10/21 | 104,900 | 105,000 | 102,200 | 105,000 | 17 |
| 2013/10/18 | 101,500 | 103,000 | 101,500 | 103,000 | 7 |
| 2013/10/17 | 105,000 | 106,000 | 103,000 | 103,000 | 14 |
| 2013/10/16 | 104,500 | 105,000 | 104,400 | 105,000 | 8 |
| 2013/10/15 | 103,000 | 103,700 | 103,000 | 103,200 | 9 |
| 2013/10/11 | 103,700 | 103,700 | 98,400 | 101,000 | 9 |
| 2013/10/10 | 97,600 | 97,700 | 97,600 | 97,700 | 2 |
| 2013/10/09 | 104,000 | 104,000 | 97,000 | 97,000 | 9 |
| 2013/10/08 | 104,000 | 104,000 | 100,500 | 100,500 | 11 |
| 2013/10/07 | 104,000 | 104,000 | 101,000 | 101,000 | 6 |
| 2013/10/04 | 104,000 | 104,000 | 100,400 | 101,000 | 5 |
| 2013/10/03 | 105,000 | 106,000 | 105,000 | 105,100 | 16 |
| 2013/10/02 | 106,800 | 107,000 | 105,300 | 105,500 | 25 |
| 2013/10/01 | 110,900 | 114,500 | 103,600 | 104,800 | 129 |
| 2013/09/30 | 99,100 | 99,500 | 99,000 | 99,500 | 7 |
| 2013/09/27 | 96,300 | 98,000 | 96,300 | 98,000 | 6 |
| 2013/09/26 | 95,300 | 96,000 | 95,300 | 96,000 | 4 |
| 2013/09/25 | 103,300 | 103,600 | 98,400 | 98,400 | 21 |
| 2013/09/24 | 100,000 | 101,900 | 100,000 | 101,900 | 6 |
| 2013/09/20 | 97,600 | 100,000 | 97,600 | 100,000 | 31 |
| 2013/09/19 | 94,600 | 94,700 | 94,600 | 94,700 | 2 |
| 2013/09/18 | 94,200 | 94,300 | 94,200 | 94,300 | 3 |
| 2013/09/17 | 95,300 | 96,000 | 93,800 | 93,800 | 34 |
| 2013/09/13 | 93,100 | 93,500 | 93,100 | 93,500 | 28 |
| 2013/09/12 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2013/09/11 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2013/09/10 | 91,800 | 91,800 | 91,000 | 91,000 | 23 |
| 2013/09/05 | 91,600 | 91,700 | 91,500 | 91,500 | 8 |
| 2013/09/04 | 92,600 | 92,600 | 91,400 | 91,400 | 4 |
| 2013/09/03 | 91,600 | 93,400 | 91,600 | 93,400 | 7 |
| 2013/09/02 | 91,300 | 93,500 | 91,300 | 93,500 | 5 |
| 2013/08/30 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2013/08/29 | 91,700 | 91,700 | 91,100 | 91,100 | 8 |
| 2013/08/28 | 91,600 | 91,600 | 91,500 | 91,500 | 6 |
| 2013/08/27 | 93,000 | 95,800 | 92,800 | 93,100 | 10 |
| 2013/08/26 | 94,000 | 94,000 | 93,100 | 93,100 | 3 |
| 2013/08/23 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2013/08/22 | 93,100 | 93,100 | 93,000 | 93,000 | 6 |
| 2013/08/21 | 96,100 | 96,100 | 93,100 | 93,100 | 7 |
| 2013/08/20 | 93,000 | 96,000 | 93,000 | 93,100 | 7 |
| 2013/08/16 | 93,000 | 93,400 | 93,000 | 93,000 | 11 |
| 2013/08/15 | 94,100 | 94,100 | 91,100 | 94,100 | 31 |
| 2013/08/14 | 95,100 | 95,100 | 95,000 | 95,000 | 7 |
| 2013/08/13 | 100,800 | 100,800 | 96,300 | 96,500 | 22 |
| 2013/08/12 | 97,000 | 110,600 | 97,000 | 100,900 | 271 |
| 2013/08/09 | 95,000 | 95,600 | 95,000 | 95,600 | 2 |
| 2013/08/08 | 93,000 | 93,000 | 92,800 | 92,800 | 12 |
| 2013/08/07 | 96,500 | 96,500 | 96,000 | 96,000 | 18 |
| 2013/08/06 | 96,500 | 97,000 | 96,500 | 97,000 | 2 |
| 2013/08/05 | 96,100 | 97,000 | 96,100 | 97,000 | 2 |
| 2013/08/02 | 95,900 | 96,500 | 95,900 | 96,500 | 4 |
| 2013/08/01 | 94,100 | 95,000 | 94,100 | 95,000 | 3 |
| 2013/07/31 | 94,500 | 94,500 | 94,200 | 94,200 | 2 |
| 2013/07/30 | 95,000 | 96,000 | 95,000 | 96,000 | 3 |
| 2013/07/29 | 94,200 | 94,200 | 94,000 | 94,000 | 9 |
| 2013/07/26 | 96,000 | 96,000 | 94,400 | 94,400 | 9 |
| 2013/07/25 | 97,000 | 99,200 | 95,200 | 96,000 | 26 |
| 2013/07/24 | 101,500 | 101,500 | 98,000 | 100,000 | 6 |
| 2013/07/23 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2013/07/22 | 100,000 | 102,400 | 100,000 | 100,000 | 16 |
| 2013/07/19 | 99,000 | 99,000 | 99,000 | 99,000 | 4 |
| 2013/07/18 | 97,500 | 99,000 | 97,500 | 99,000 | 9 |
| 2013/07/17 | 96,000 | 96,000 | 96,000 | 96,000 | 3 |
| 2013/07/16 | 100,500 | 101,900 | 93,700 | 94,200 | 26 |
| 2013/07/12 | 97,100 | 99,000 | 97,100 | 99,000 | 2 |
| 2013/07/11 | 97,300 | 99,000 | 97,300 | 99,000 | 2 |
| 2013/07/10 | 100,000 | 100,000 | 97,500 | 98,000 | 5 |
| 2013/07/09 | 96,500 | 99,000 | 96,200 | 99,000 | 5 |
| 2013/07/08 | 103,500 | 103,500 | 97,100 | 98,000 | 17 |
| 2013/07/05 | 100,000 | 100,000 | 99,000 | 99,000 | 11 |
| 2013/07/04 | 102,500 | 102,900 | 99,200 | 99,200 | 16 |
| 2013/07/03 | 99,000 | 105,000 | 99,000 | 102,300 | 16 |
| 2013/07/02 | 99,900 | 99,900 | 99,800 | 99,800 | 3 |
| 2013/07/01 | 96,000 | 97,000 | 96,000 | 96,000 | 12 |
| 2013/06/28 | 99,900 | 99,900 | 95,000 | 95,000 | 16 |
| 2013/06/26 | 91,000 | 94,000 | 91,000 | 94,000 | 6 |
| 2013/06/25 | 92,500 | 94,000 | 91,500 | 91,500 | 14 |
| 2013/06/24 | 93,000 | 94,000 | 92,900 | 93,100 | 5 |
| 2013/06/21 | 93,500 | 94,000 | 91,500 | 91,500 | 15 |
| 2013/06/20 | 93,000 | 95,000 | 93,000 | 95,000 | 6 |
| 2013/06/19 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2013/06/18 | 92,000 | 95,000 | 92,000 | 93,000 | 14 |
| 2013/06/17 | 90,000 | 93,000 | 90,000 | 90,000 | 15 |
| 2013/06/14 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2013/06/13 | 90,800 | 90,800 | 90,000 | 90,000 | 11 |
| 2013/06/12 | 92,200 | 92,200 | 91,100 | 91,100 | 13 |
| 2013/06/11 | 94,100 | 94,100 | 92,500 | 94,000 | 10 |
| 2013/06/10 | 93,200 | 96,000 | 93,200 | 95,000 | 16 |
| 2013/06/07 | 95,000 | 97,000 | 85,500 | 91,000 | 73 |
| 2013/06/06 | 99,600 | 102,400 | 95,500 | 95,500 | 48 |
| 2013/06/05 | 106,000 | 109,800 | 100,500 | 102,600 | 29 |
| 2013/06/04 | 105,600 | 106,000 | 102,100 | 106,000 | 16 |
| 2013/06/03 | 105,800 | 105,800 | 100,300 | 105,800 | 33 |
| 2013/05/31 | 105,500 | 107,000 | 104,100 | 105,900 | 30 |
| 2013/05/30 | 107,100 | 110,100 | 105,200 | 105,200 | 43 |
| 2013/05/29 | 111,000 | 112,700 | 106,100 | 111,000 | 45 |
| 2013/05/28 | 107,000 | 116,900 | 107,000 | 112,200 | 51 |
| 2013/05/27 | 110,800 | 114,900 | 105,700 | 106,800 | 88 |
| 2013/05/24 | 115,000 | 117,500 | 106,100 | 113,000 | 186 |
| 2013/05/23 | 131,000 | 131,000 | 113,000 | 118,000 | 283 |
| 2013/05/22 | 193,800 | 193,800 | 133,000 | 133,200 | 1,178 |
| 2013/05/21 | 142,800 | 169,800 | 141,000 | 169,800 | 262 |
| 2013/05/20 | 139,800 | 139,800 | 139,800 | 139,800 | 186 |
| 2013/05/17 | 95,100 | 110,000 | 95,100 | 109,800 | 59 |
| 2013/05/16 | 97,000 | 97,000 | 96,000 | 96,000 | 8 |
| 2013/05/15 | 96,800 | 98,000 | 96,000 | 96,000 | 22 |
| 2013/05/14 | 97,500 | 97,500 | 96,500 | 97,500 | 12 |
| 2013/05/13 | 98,000 | 98,000 | 97,000 | 97,500 | 4 |
| 2013/05/10 | 98,900 | 99,000 | 98,000 | 98,000 | 12 |
| 2013/05/09 | 97,100 | 99,400 | 97,100 | 98,700 | 8 |
| 2013/05/08 | 97,000 | 99,900 | 97,000 | 97,100 | 24 |
| 2013/05/07 | 98,200 | 98,600 | 97,100 | 98,500 | 10 |
| 2013/05/02 | 96,400 | 97,800 | 96,300 | 97,800 | 4 |
| 2013/05/01 | 96,200 | 98,400 | 95,900 | 98,400 | 4 |
| 2013/04/30 | 95,500 | 99,000 | 95,500 | 96,100 | 3 |
| 2013/04/26 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2013/04/25 | 97,000 | 100,000 | 95,400 | 100,000 | 12 |
| 2013/04/24 | 95,400 | 103,000 | 94,000 | 100,000 | 41 |
| 2013/04/23 | 95,000 | 99,900 | 93,300 | 99,900 | 24 |
| 2013/04/22 | 94,500 | 94,500 | 93,000 | 93,000 | 10 |
| 2013/04/19 | 95,200 | 96,500 | 93,700 | 96,500 | 14 |
| 2013/04/18 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
| 2013/04/16 | 95,000 | 95,000 | 93,200 | 93,300 | 10 |
| 2013/04/15 | 94,000 | 96,900 | 94,000 | 96,900 | 2 |
| 2013/04/12 | 97,500 | 97,500 | 92,600 | 92,600 | 9 |
| 2013/04/11 | 94,000 | 97,500 | 94,000 | 95,000 | 22 |
| 2013/04/10 | 91,100 | 91,200 | 91,100 | 91,100 | 3 |
| 2013/04/09 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2013/04/08 | 90,700 | 90,700 | 90,700 | 90,700 | 6 |
| 2013/04/05 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2013/04/04 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2013/04/03 | 92,000 | 98,500 | 92,000 | 98,500 | 12 |
| 2013/04/02 | 93,100 | 93,100 | 91,000 | 92,500 | 8 |
| 2013/04/01 | 93,000 | 93,100 | 93,000 | 93,100 | 5 |
| 2013/03/29 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2013/03/28 | 93,100 | 93,100 | 93,000 | 93,000 | 2 |
| 2013/03/27 | 94,000 | 94,000 | 93,000 | 93,000 | 6 |
| 2013/03/25 | 94,900 | 94,900 | 94,000 | 94,000 | 6 |
| 2013/03/22 | 94,000 | 94,000 | 94,000 | 94,000 | 5 |
| 2013/03/21 | 92,000 | 94,900 | 92,000 | 94,900 | 20 |
| 2013/03/19 | 93,000 | 93,000 | 92,000 | 92,000 | 13 |
| 2013/03/18 | 94,000 | 94,000 | 93,200 | 93,200 | 3 |
| 2013/03/15 | 93,600 | 94,000 | 93,600 | 94,000 | 3 |
| 2013/03/14 | 95,500 | 95,500 | 94,000 | 94,000 | 7 |
| 2013/03/12 | 94,100 | 95,500 | 94,000 | 95,500 | 14 |
| 2013/03/11 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2013/03/08 | 94,500 | 94,500 | 93,000 | 94,000 | 11 |
| 2013/03/07 | 95,000 | 95,000 | 94,800 | 95,000 | 9 |
| 2013/03/06 | 96,100 | 96,100 | 95,100 | 95,200 | 8 |
| 2013/03/05 | 96,000 | 96,000 | 95,800 | 95,800 | 7 |
| 2013/03/04 | 95,600 | 96,500 | 94,700 | 96,500 | 21 |
| 2013/03/01 | 98,600 | 98,600 | 95,600 | 95,600 | 7 |
| 2013/02/28 | 96,900 | 98,800 | 96,900 | 98,600 | 10 |
| 2013/02/27 | 96,000 | 96,000 | 94,000 | 94,100 | 20 |
| 2013/02/26 | 95,500 | 95,500 | 95,500 | 95,500 | 6 |
| 2013/02/25 | 95,000 | 96,000 | 95,000 | 96,000 | 3 |
| 2013/02/22 | 95,000 | 95,200 | 94,000 | 94,000 | 10 |
| 2013/02/21 | 99,100 | 99,100 | 95,000 | 95,000 | 52 |
| 2013/02/20 | 109,000 | 112,000 | 97,300 | 99,500 | 65 |
| 2013/02/19 | 93,500 | 108,000 | 93,500 | 108,000 | 38 |
| 2013/02/18 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2013/02/15 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2013/02/14 | 92,900 | 92,900 | 92,900 | 92,900 | 1 |
| 2013/02/13 | 91,500 | 97,400 | 91,500 | 97,400 | 4 |
| 2013/02/12 | 93,000 | 93,000 | 91,500 | 91,500 | 24 |
| 2013/02/08 | 93,300 | 93,300 | 93,000 | 93,000 | 8 |
| 2013/02/07 | 96,300 | 96,300 | 94,800 | 94,800 | 2 |
| 2013/02/06 | 96,000 | 96,300 | 96,000 | 96,300 | 6 |
| 2013/02/05 | 97,100 | 97,100 | 96,000 | 96,000 | 22 |
| 2013/02/04 | 97,000 | 97,300 | 97,000 | 97,300 | 9 |
| 2013/02/01 | 98,000 | 98,000 | 96,100 | 96,100 | 8 |
| 2013/01/31 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2013/01/30 | 96,000 | 96,000 | 96,000 | 96,000 | 3 |
| 2013/01/29 | 97,900 | 97,900 | 96,100 | 96,500 | 8 |
| 2013/01/28 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2013/01/25 | 97,900 | 97,900 | 97,900 | 97,900 | 3 |
| 2013/01/24 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2013/01/21 | 97,100 | 97,100 | 97,100 | 97,100 | 3 |
| 2013/01/18 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2013/01/17 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2013/01/16 | 97,000 | 98,000 | 97,000 | 97,200 | 4 |
| 2013/01/15 | 96,900 | 97,000 | 96,900 | 97,000 | 7 |
| 2013/01/11 | 96,600 | 97,000 | 96,600 | 97,000 | 2 |
| 2013/01/10 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2013/01/09 | 94,800 | 95,000 | 94,800 | 95,000 | 6 |
| 2013/01/08 | 94,000 | 94,000 | 93,100 | 93,100 | 5 |
| 2013/01/07 | 92,000 | 93,500 | 92,000 | 93,000 | 11 |
| 2013/01/04 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |