ハブ(3030)の株価時系列情報
ハブ(3030)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 | 225,000 | 227,001 | 222,999 | 225,999 | 75 |
| 2006/12/28 | 231,999 | 254,001 | 222,999 | 225,000 | 1,533 |
| 2006/12/27 | 231,999 | 233,001 | 224,001 | 231,999 | 198 |
| 2006/12/26 | 216,000 | 231,000 | 216,000 | 225,999 | 219 |
| 2006/12/25 | 225,000 | 225,000 | 216,000 | 218,001 | 64 |
| 2006/12/22 | 225,000 | 225,000 | 204,000 | 224,001 | 170 |
| 2006/12/21 | 231,000 | 233,001 | 225,999 | 227,001 | 59 |
| 2006/12/20 | 228,999 | 234,000 | 224,001 | 231,000 | 87 |
| 2006/12/19 | 231,000 | 234,999 | 224,001 | 228,999 | 118 |
| 2006/12/18 | 234,000 | 234,999 | 227,001 | 231,999 | 134 |
| 2006/12/15 | 231,999 | 242,001 | 231,999 | 233,001 | 278 |
| 2006/12/14 | 228,000 | 257,001 | 224,001 | 236,001 | 2,247 |
| 2006/12/13 | 227,001 | 227,001 | 215,001 | 222,999 | 112 |
| 2006/12/12 | 234,999 | 237,999 | 221,001 | 225,000 | 161 |
| 2006/12/11 | 242,001 | 249,000 | 231,999 | 234,000 | 215 |
| 2006/12/08 | 228,000 | 255,999 | 225,000 | 242,001 | 954 |
| 2006/12/07 | 234,000 | 237,000 | 227,001 | 231,000 | 258 |
| 2006/12/06 | 237,999 | 245,001 | 234,999 | 239,001 | 355 |
| 2006/12/05 | 258,000 | 258,999 | 240,999 | 249,999 | 1,284 |
| 2006/12/04 | 189,000 | 222,000 | 189,000 | 222,000 | 984 |
| 2006/12/01 | 195,999 | 195,999 | 188,001 | 192,000 | 68 |
| 2006/11/30 | 201,999 | 201,999 | 192,000 | 197,001 | 103 |
| 2006/11/29 | 195,999 | 204,999 | 192,999 | 195,999 | 141 |
| 2006/11/28 | 180,999 | 203,001 | 174,999 | 198,999 | 352 |
| 2006/11/27 | 171,000 | 188,001 | 168,000 | 183,999 | 234 |
| 2006/11/24 | 170,001 | 179,001 | 165,999 | 170,001 | 110 |
| 2006/11/22 | 170,001 | 177,999 | 168,000 | 176,001 | 426 |
| 2006/11/21 | 176,001 | 176,001 | 153,999 | 159,000 | 456 |
| 2006/11/20 | 198,000 | 198,000 | 174,999 | 174,999 | 97 |
| 2006/11/17 | 203,001 | 203,001 | 197,001 | 197,001 | 26 |
| 2006/11/16 | 201,000 | 201,999 | 200,001 | 200,001 | 26 |
| 2006/11/15 | 207,000 | 210,000 | 201,000 | 201,000 | 30 |
| 2006/11/14 | 210,000 | 210,000 | 201,999 | 207,000 | 21 |
| 2006/11/13 | 216,000 | 216,000 | 198,000 | 204,000 | 68 |
| 2006/11/10 | 210,000 | 213,999 | 209,001 | 210,000 | 26 |
| 2006/11/09 | 210,999 | 216,999 | 209,001 | 216,999 | 48 |
| 2006/11/08 | 225,000 | 225,999 | 207,999 | 210,000 | 87 |
| 2006/11/07 | 234,000 | 234,000 | 225,000 | 225,000 | 27 |
| 2006/11/06 | 228,999 | 231,000 | 225,000 | 225,000 | 43 |
| 2006/11/02 | 234,000 | 240,999 | 225,999 | 237,999 | 71 |
| 2006/11/01 | 243,000 | 243,000 | 236,001 | 236,001 | 29 |
| 2006/10/31 | 237,000 | 242,001 | 237,000 | 240,000 | 25 |
| 2006/10/30 | 237,000 | 245,001 | 236,001 | 245,001 | 31 |
| 2006/10/27 | 249,999 | 252,000 | 243,999 | 248,001 | 50 |
| 2006/10/26 | 242,001 | 251,001 | 240,999 | 249,000 | 92 |
| 2006/10/25 | 255,999 | 255,999 | 243,000 | 245,001 | 59 |
| 2006/10/24 | 255,000 | 255,999 | 248,001 | 251,001 | 94 |
| 2006/10/23 | 251,001 | 255,999 | 240,999 | 249,999 | 180 |
| 2006/10/20 | 254,001 | 254,001 | 242,001 | 249,000 | 107 |
| 2006/10/19 | 249,999 | 258,000 | 249,999 | 254,001 | 146 |
| 2006/10/18 | 234,000 | 246,999 | 230,001 | 245,001 | 141 |
| 2006/10/17 | 236,001 | 240,000 | 231,999 | 234,999 | 112 |
| 2006/10/16 | 231,999 | 237,000 | 230,001 | 234,999 | 130 |
| 2006/10/13 | 230,001 | 237,999 | 225,000 | 231,999 | 93 |
| 2006/10/12 | 203,001 | 231,000 | 203,001 | 222,000 | 149 |
| 2006/10/11 | 234,000 | 234,000 | 216,000 | 218,001 | 100 |
| 2006/10/10 | 234,999 | 246,999 | 231,999 | 236,001 | 101 |
| 2006/10/06 | 261,000 | 261,000 | 248,001 | 255,000 | 100 |
| 2006/10/05 | 257,001 | 272,001 | 252,999 | 258,999 | 351 |
| 2006/10/04 | 267,000 | 267,000 | 251,001 | 257,001 | 92 |
| 2006/10/03 | 273,000 | 276,999 | 266,001 | 267,000 | 84 |
| 2006/10/02 | 269,001 | 276,000 | 261,000 | 270,999 | 298 |
| 2006/09/29 | 270,999 | 276,000 | 261,000 | 267,999 | 227 |
| 2006/09/28 | 257,001 | 270,000 | 252,999 | 264,000 | 295 |
| 2006/09/27 | 240,999 | 273,999 | 240,999 | 261,000 | 1,472 |
| 2006/09/26 | 237,000 | 240,999 | 236,001 | 237,000 | 78 |
| 2006/09/25 | 249,999 | 252,000 | 240,999 | 240,999 | 90 |
| 2006/09/22 | 255,999 | 260,001 | 249,999 | 252,000 | 109 |
| 2006/09/21 | 249,999 | 261,999 | 237,999 | 261,999 | 148 |
| 2006/09/20 | 252,000 | 252,000 | 237,000 | 246,000 | 217 |
| 2006/09/19 | 270,000 | 270,000 | 260,001 | 260,001 | 120 |
| 2006/09/15 | 279,000 | 288,999 | 267,000 | 270,999 | 203 |
| 2006/09/14 | 299,001 | 303,000 | 284,001 | 287,001 | 194 |
| 2006/09/13 | 318,999 | 345,000 | 297,000 | 300,999 | 2,241 |
| 2006/09/12 | 314,001 | 315,000 | 306,999 | 315,000 | 225 |
| 2006/09/11 | 326,001 | 329,001 | 315,999 | 318,999 | 129 |
| 2006/09/08 | 317,001 | 338,001 | 315,999 | 320,001 | 461 |
| 2006/09/07 | 324,999 | 324,999 | 315,000 | 321,999 | 104 |
| 2006/09/06 | 332,001 | 333,999 | 324,000 | 324,000 | 117 |
| 2006/09/05 | 327,999 | 336,000 | 324,000 | 329,001 | 159 |
| 2006/09/04 | 335,001 | 341,001 | 330,000 | 332,001 | 346 |
| 2006/09/01 | 314,001 | 339,999 | 300,000 | 327,000 | 1,227 |
| 2006/08/31 | 330,000 | 330,000 | 309,000 | 315,000 | 338 |
| 2006/08/30 | 357,999 | 359,001 | 315,999 | 330,000 | 717 |
| 2006/08/29 | 372,000 | 378,999 | 351,999 | 354,000 | 2,271 |
| 2006/08/28 | 330,999 | 356,001 | 330,999 | 348,999 | 5,322 |
| 2006/08/25 | 317,001 | 348,000 | 305,001 | 326,001 | 3,828 |
| 2006/08/24 | 318,000 | 338,001 | 312,000 | 314,001 | 1,498 |
| 2006/08/23 | 288,000 | 327,000 | 285,999 | 327,000 | 3,949 |
| 2006/08/22 | 294,000 | 294,000 | 285,000 | 287,001 | 118 |
| 2006/08/21 | 306,999 | 306,999 | 285,999 | 285,999 | 189 |
| 2006/08/18 | 294,999 | 315,000 | 284,001 | 300,999 | 367 |
| 2006/08/17 | 312,000 | 329,001 | 294,000 | 297,000 | 1,337 |
| 2006/08/16 | 267,999 | 308,001 | 264,999 | 303,999 | 2,456 |
| 2006/08/15 | 255,000 | 278,001 | 246,999 | 267,999 | 998 |
| 2006/08/14 | 240,000 | 263,001 | 234,999 | 249,999 | 466 |
| 2006/08/11 | 239,001 | 245,001 | 234,000 | 240,000 | 127 |
| 2006/08/10 | 233,001 | 257,001 | 233,001 | 240,000 | 470 |
| 2006/08/09 | 231,999 | 231,999 | 222,999 | 231,000 | 93 |
| 2006/08/08 | 231,000 | 237,000 | 225,000 | 231,999 | 100 |
| 2006/08/07 | 251,001 | 255,999 | 231,999 | 231,999 | 179 |
| 2006/08/04 | 258,000 | 261,000 | 246,999 | 252,000 | 216 |
| 2006/08/03 | 264,999 | 270,000 | 245,001 | 249,999 | 553 |
| 2006/08/02 | 218,001 | 255,999 | 216,000 | 251,001 | 826 |
| 2006/08/01 | 222,000 | 224,001 | 215,001 | 218,001 | 150 |
| 2006/07/31 | 234,999 | 245,001 | 222,000 | 222,000 | 488 |
| 2006/07/28 | 203,001 | 240,000 | 198,999 | 224,001 | 631 |
| 2006/07/27 | 201,999 | 206,001 | 191,001 | 200,001 | 132 |
| 2006/07/26 | 219,999 | 222,000 | 203,001 | 204,000 | 202 |
| 2006/07/25 | 239,001 | 243,000 | 222,999 | 224,001 | 179 |
| 2006/07/24 | 239,001 | 239,001 | 218,001 | 227,001 | 243 |
| 2006/07/21 | 245,001 | 252,000 | 237,999 | 243,000 | 105 |
| 2006/07/20 | 261,000 | 270,000 | 252,000 | 263,001 | 124 |
| 2006/07/19 | 252,000 | 264,000 | 240,999 | 248,001 | 103 |
| 2006/07/18 | 288,000 | 288,000 | 251,001 | 260,001 | 149 |
| 2006/07/14 | 293,001 | 297,000 | 281,001 | 288,000 | 102 |
| 2006/07/13 | 302,001 | 308,001 | 288,999 | 297,000 | 124 |
| 2006/07/12 | 306,999 | 324,000 | 303,999 | 305,001 | 167 |
| 2006/07/11 | 324,000 | 326,001 | 300,999 | 303,999 | 162 |
| 2006/07/10 | 323,001 | 333,999 | 306,000 | 324,000 | 532 |
| 2006/07/07 | 363,999 | 363,999 | 341,001 | 342,999 | 118 |
| 2006/07/06 | 363,000 | 365,001 | 357,999 | 365,001 | 56 |
| 2006/07/05 | 359,001 | 372,000 | 356,001 | 363,999 | 138 |
| 2006/07/04 | 357,999 | 380,001 | 357,000 | 366,999 | 292 |
| 2006/07/03 | 353,001 | 357,999 | 347,001 | 353,001 | 80 |
| 2006/06/30 | 378,999 | 380,001 | 359,001 | 359,001 | 228 |
| 2006/06/29 | 345,999 | 372,999 | 344,001 | 369,000 | 467 |
| 2006/06/28 | 341,001 | 348,000 | 336,000 | 345,999 | 106 |
| 2006/06/27 | 360,999 | 366,999 | 348,000 | 351,000 | 126 |
| 2006/06/26 | 369,000 | 372,000 | 356,001 | 357,999 | 289 |
| 2006/06/23 | 380,001 | 390,000 | 377,001 | 377,001 | 248 |
| 2006/06/22 | 395,001 | 404,001 | 381,000 | 396,999 | 562 |
| 2006/06/21 | 377,001 | 396,000 | 353,001 | 386,001 | 611 |
| 2006/06/20 | 393,999 | 396,999 | 369,999 | 375,000 | 498 |
| 2006/06/19 | 390,999 | 407,001 | 383,001 | 389,001 | 817 |
| 2006/06/16 | 429,999 | 459,000 | 411,000 | 411,000 | 3,262 |
| 2006/06/15 | 390,999 | 411,000 | 372,000 | 411,000 | 3,457 |
| 2006/06/14 | 324,000 | 372,999 | 324,000 | 360,999 | 1,457 |
| 2006/06/13 | 324,000 | 347,001 | 323,001 | 324,999 | 1,001 |
| 2006/06/12 | 309,999 | 354,000 | 309,000 | 339,000 | 1,172 |
| 2006/06/09 | 314,001 | 323,001 | 299,001 | 312,000 | 527 |
| 2006/06/08 | 312,000 | 314,001 | 291,999 | 303,999 | 538 |
| 2006/06/07 | 330,000 | 348,999 | 315,999 | 321,000 | 703 |
| 2006/06/06 | 342,000 | 378,999 | 332,001 | 333,999 | 1,517 |
| 2006/06/05 | 317,001 | 365,001 | 312,000 | 362,001 | 1,523 |
| 2006/06/02 | 321,000 | 338,001 | 282,000 | 336,999 | 1,639 |
| 2006/06/01 | 390,000 | 390,000 | 318,000 | 329,001 | 1,735 |
| 2006/05/31 | 395,001 | 405,000 | 366,999 | 366,999 | 1,844 |
| 2006/05/30 | 390,000 | 446,001 | 372,000 | 417,000 | 3,760 |
| 2006/05/29 | 459,999 | 465,000 | 399,999 | 399,999 | 1,515 |
| 2006/05/26 | 507,000 | 511,998 | 432,000 | 450,000 | 1,139 |
| 2006/05/25 | 526,998 | 526,998 | 500,001 | 504,999 | 556 |
| 2006/05/24 | 537,000 | 549,000 | 510,000 | 528,000 | 936 |
| 2006/05/23 | 547,998 | 562,998 | 508,998 | 523,998 | 2,259 |
| 2006/05/22 | 550,998 | 589,998 | 540,999 | 543,999 | 5,398 |
| 2006/05/19 | 546,000 | 561,000 | 526,998 | 534,999 | 1,460 |
| 2006/05/18 | 525,000 | 567,999 | 523,998 | 535,998 | 1,416 |
| 2006/05/17 | 528,999 | 579,999 | 510,000 | 564,999 | 2,286 |
| 2006/05/16 | 582,999 | 618,000 | 517,998 | 517,998 | 2,073 |
| 2006/05/15 | 514,998 | 609,000 | 504,999 | 592,998 | 2,128 |
| 2006/05/12 | 489,999 | 528,999 | 486,999 | 528,999 | 914 |
| 2006/05/11 | 570,000 | 570,000 | 519,999 | 534,999 | 810 |
| 2006/05/10 | 576,999 | 583,998 | 555,000 | 564,000 | 794 |
| 2006/05/09 | 624,999 | 627,000 | 571,998 | 586,998 | 1,147 |
| 2006/05/08 | 639,999 | 642,999 | 621,000 | 624,000 | 1,682 |
| 2006/05/02 | 630,000 | 652,998 | 621,000 | 624,000 | 2,456 |
| 2006/05/01 | 667,998 | 684,999 | 642,999 | 660,000 | 5,932 |
| 2006/04/28 | 660,000 | 687,000 | 621,999 | 652,998 | 3,761 |
| 2006/04/27 | 723,000 | 723,999 | 651,999 | 654,000 | 4,861 |
| 2006/04/26 | 702,000 | 741,999 | 639,000 | 676,998 | 10,606 |
| 2006/04/25 | 612,000 | 681,999 | 609,999 | 681,999 | 8,616 |
| 2006/04/24 | 538,998 | 634,998 | 534,999 | 582,000 | 7,929 |
| 2006/04/21 | 603,000 | 735,999 | 544,998 | 564,999 | 11,831 |
| 2006/04/20 | 582,999 | 642,999 | 537,999 | 642,999 | 8,317 |
| 2006/04/19 | 624,999 | 630,999 | 543,000 | 543,000 | 6,571 |
| 2006/04/18 | 592,998 | 651,999 | 573,999 | 642,999 | 4,769 |
| 2006/04/17 | 703,998 | 706,998 | 622,998 | 622,998 | 2,972 |
| 2006/04/14 | 759,999 | 780,000 | 711,000 | 723,000 | 3,816 |
| 2006/04/13 | 873,999 | 879,999 | 783,999 | 783,999 | 5,691 |
| 2006/04/12 | 855,000 | 912,000 | 835,998 | 883,998 | 6,880 |
| 2006/04/11 | 949,998 | 978,999 | 832,998 | 861,000 | 7,465 |
| 2006/04/10 | 990,999 | 1,059,999 | 870,000 | 930,000 | 12,477 |
| 2006/04/07 | 1,069,998 | 1,069,998 | 1,069,998 | 1,069,998 | 212 |
| 2006/04/06 | 930,000 | 961,998 | 900,999 | 961,998 | 2,252 |
| 2006/04/05 | 762,000 | 861,999 | 750,000 | 861,999 | 14,382 |
| 2006/04/04 | 699,999 | 799,998 | 678,000 | 762,000 | 5,592 |