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 |
|---|---|---|---|---|---|
| 2007/12/28 | 138,000 | 138,999 | 135,999 | 138,999 | 17 |
| 2007/12/27 | 138,999 | 140,001 | 135,999 | 140,001 | 12 |
| 2007/12/26 | 132,000 | 138,999 | 132,000 | 138,000 | 35 |
| 2007/12/25 | 138,000 | 138,000 | 132,000 | 132,000 | 24 |
| 2007/12/21 | 132,999 | 132,999 | 132,000 | 132,000 | 25 |
| 2007/12/20 | 138,000 | 138,000 | 126,999 | 132,999 | 87 |
| 2007/12/19 | 140,001 | 140,001 | 138,000 | 138,000 | 12 |
| 2007/12/18 | 135,000 | 138,999 | 135,000 | 138,999 | 43 |
| 2007/12/17 | 135,999 | 138,999 | 135,999 | 137,001 | 30 |
| 2007/12/14 | 140,001 | 143,001 | 138,000 | 138,000 | 77 |
| 2007/12/13 | 147,999 | 149,001 | 140,001 | 141,000 | 79 |
| 2007/12/12 | 141,999 | 146,001 | 141,000 | 146,001 | 52 |
| 2007/12/11 | 150,000 | 156,999 | 144,999 | 146,001 | 360 |
| 2007/12/10 | 143,001 | 159,000 | 141,000 | 158,001 | 666 |
| 2007/12/07 | 138,000 | 141,999 | 135,999 | 138,999 | 35 |
| 2007/12/06 | 137,001 | 140,001 | 135,000 | 140,001 | 81 |
| 2007/12/05 | 135,000 | 135,000 | 132,999 | 134,001 | 14 |
| 2007/12/04 | 137,001 | 137,001 | 132,999 | 134,001 | 41 |
| 2007/12/03 | 135,000 | 138,999 | 134,001 | 137,001 | 53 |
| 2007/11/30 | 132,000 | 135,000 | 131,001 | 132,999 | 29 |
| 2007/11/29 | 135,000 | 135,000 | 129,999 | 131,001 | 37 |
| 2007/11/28 | 129,999 | 135,000 | 129,999 | 132,000 | 42 |
| 2007/11/27 | 126,000 | 129,999 | 126,000 | 129,000 | 52 |
| 2007/11/26 | 135,000 | 138,000 | 126,999 | 129,000 | 126 |
| 2007/11/22 | 132,999 | 137,001 | 128,001 | 129,000 | 220 |
| 2007/11/21 | 126,999 | 143,001 | 126,999 | 141,000 | 773 |
| 2007/11/20 | 125,001 | 125,001 | 120,999 | 123,000 | 16 |
| 2007/11/19 | 123,000 | 123,999 | 120,000 | 123,999 | 25 |
| 2007/11/16 | 119,001 | 123,000 | 119,001 | 123,000 | 35 |
| 2007/11/15 | 123,000 | 125,001 | 123,000 | 125,001 | 16 |
| 2007/11/14 | 125,001 | 126,000 | 125,001 | 125,001 | 22 |
| 2007/11/13 | 120,000 | 120,999 | 119,001 | 120,999 | 8 |
| 2007/11/12 | 120,000 | 120,999 | 117,000 | 117,999 | 28 |
| 2007/11/09 | 126,000 | 126,000 | 123,000 | 123,999 | 17 |
| 2007/11/08 | 126,999 | 126,999 | 123,000 | 126,000 | 31 |
| 2007/11/07 | 129,999 | 135,999 | 129,000 | 129,000 | 75 |
| 2007/11/06 | 134,001 | 134,001 | 129,000 | 132,999 | 43 |
| 2007/11/05 | 137,001 | 137,001 | 134,001 | 134,001 | 16 |
| 2007/11/02 | 135,000 | 140,001 | 134,001 | 138,000 | 33 |
| 2007/11/01 | 144,000 | 144,000 | 137,001 | 138,999 | 60 |
| 2007/10/31 | 140,001 | 147,000 | 137,001 | 144,000 | 115 |
| 2007/10/30 | 135,000 | 138,999 | 135,000 | 138,999 | 27 |
| 2007/10/29 | 135,999 | 137,001 | 134,001 | 135,000 | 22 |
| 2007/10/26 | 134,001 | 138,000 | 134,001 | 134,001 | 17 |
| 2007/10/25 | 138,999 | 138,999 | 131,001 | 134,001 | 39 |
| 2007/10/24 | 135,000 | 137,001 | 135,000 | 135,000 | 20 |
| 2007/10/23 | 135,000 | 138,000 | 134,001 | 134,001 | 48 |
| 2007/10/22 | 134,001 | 134,001 | 131,001 | 132,999 | 22 |
| 2007/10/19 | 138,999 | 138,999 | 131,001 | 135,999 | 70 |
| 2007/10/18 | 132,999 | 143,001 | 132,999 | 138,000 | 93 |
| 2007/10/17 | 128,001 | 132,999 | 126,999 | 129,999 | 85 |
| 2007/10/16 | 138,000 | 138,000 | 132,000 | 132,999 | 103 |
| 2007/10/15 | 147,000 | 150,000 | 141,999 | 141,999 | 415 |
| 2007/10/12 | 141,999 | 152,001 | 141,999 | 152,001 | 430 |
| 2007/10/11 | 129,000 | 132,000 | 128,001 | 132,000 | 18 |
| 2007/10/10 | 132,000 | 132,000 | 128,001 | 132,000 | 28 |
| 2007/10/09 | 131,001 | 135,000 | 131,001 | 134,001 | 66 |
| 2007/10/05 | 123,000 | 126,999 | 123,000 | 126,000 | 18 |
| 2007/10/04 | 125,001 | 126,000 | 122,001 | 123,000 | 23 |
| 2007/10/03 | 122,001 | 126,999 | 120,000 | 126,000 | 34 |
| 2007/10/02 | 122,001 | 123,000 | 122,001 | 122,001 | 7 |
| 2007/10/01 | 123,000 | 123,999 | 120,000 | 123,000 | 14 |
| 2007/09/28 | 126,999 | 126,999 | 122,001 | 123,999 | 15 |
| 2007/09/27 | 123,999 | 126,999 | 123,000 | 126,999 | 61 |
| 2007/09/26 | 123,000 | 135,000 | 114,000 | 122,001 | 246 |
| 2007/09/25 | 120,000 | 132,000 | 117,999 | 123,000 | 222 |
| 2007/09/21 | 113,001 | 114,999 | 111,000 | 111,999 | 33 |
| 2007/09/20 | 114,000 | 116,001 | 114,000 | 114,999 | 19 |
| 2007/09/19 | 114,999 | 114,999 | 113,001 | 114,000 | 7 |
| 2007/09/18 | 114,999 | 114,999 | 111,000 | 111,999 | 8 |
| 2007/09/14 | 117,000 | 117,000 | 114,999 | 117,000 | 11 |
| 2007/09/13 | 119,001 | 119,001 | 117,000 | 117,999 | 6 |
| 2007/09/12 | 123,999 | 123,999 | 117,999 | 122,001 | 15 |
| 2007/09/11 | 120,999 | 123,999 | 120,000 | 123,999 | 4 |
| 2007/09/10 | 120,000 | 120,999 | 120,000 | 120,999 | 6 |
| 2007/09/07 | 123,999 | 125,001 | 122,001 | 125,001 | 13 |
| 2007/09/06 | 125,001 | 138,000 | 123,000 | 123,999 | 93 |
| 2007/09/05 | 125,001 | 125,001 | 125,001 | 125,001 | 3 |
| 2007/09/04 | 126,999 | 126,999 | 123,999 | 125,001 | 14 |
| 2007/09/03 | 126,999 | 126,999 | 125,001 | 126,000 | 9 |
| 2007/08/31 | 126,999 | 129,999 | 123,999 | 126,999 | 32 |
| 2007/08/30 | 128,001 | 129,000 | 125,001 | 129,000 | 16 |
| 2007/08/29 | 120,000 | 135,000 | 120,000 | 126,999 | 15 |
| 2007/08/28 | 125,001 | 129,999 | 125,001 | 128,001 | 35 |
| 2007/08/27 | 123,999 | 141,000 | 122,001 | 132,999 | 231 |
| 2007/08/24 | 120,000 | 122,001 | 117,000 | 120,999 | 15 |
| 2007/08/23 | 117,999 | 119,001 | 114,000 | 119,001 | 13 |
| 2007/08/22 | 113,001 | 116,001 | 113,001 | 114,000 | 10 |
| 2007/08/21 | 114,999 | 116,001 | 113,001 | 113,001 | 15 |
| 2007/08/20 | 113,001 | 116,001 | 113,001 | 114,000 | 15 |
| 2007/08/17 | 111,000 | 116,001 | 110,001 | 113,001 | 30 |
| 2007/08/16 | 119,001 | 120,999 | 107,001 | 114,999 | 46 |
| 2007/08/15 | 128,001 | 128,001 | 120,000 | 120,999 | 102 |
| 2007/08/14 | 129,000 | 129,999 | 128,001 | 129,999 | 11 |
| 2007/08/13 | 129,000 | 129,999 | 129,000 | 129,000 | 6 |
| 2007/08/10 | 128,001 | 131,001 | 126,000 | 129,000 | 19 |
| 2007/08/09 | 129,999 | 135,000 | 129,999 | 129,999 | 58 |
| 2007/08/08 | 131,001 | 132,000 | 129,000 | 129,999 | 26 |
| 2007/08/07 | 132,999 | 132,999 | 131,001 | 132,000 | 25 |
| 2007/08/06 | 131,001 | 135,000 | 131,001 | 132,999 | 16 |
| 2007/08/03 | 129,999 | 132,000 | 129,999 | 132,000 | 14 |
| 2007/08/02 | 131,001 | 132,999 | 129,999 | 129,999 | 7 |
| 2007/08/01 | 132,999 | 135,000 | 129,999 | 129,999 | 22 |
| 2007/07/31 | 134,001 | 135,000 | 132,999 | 135,000 | 15 |
| 2007/07/30 | 131,001 | 135,000 | 131,001 | 135,000 | 21 |
| 2007/07/27 | 132,000 | 135,000 | 129,000 | 135,000 | 50 |
| 2007/07/26 | 137,001 | 140,001 | 135,000 | 135,999 | 21 |
| 2007/07/25 | 138,999 | 140,001 | 135,000 | 138,000 | 32 |
| 2007/07/24 | 134,001 | 137,001 | 134,001 | 135,999 | 26 |
| 2007/07/23 | 132,000 | 134,001 | 132,000 | 134,001 | 43 |
| 2007/07/20 | 138,999 | 138,999 | 132,999 | 132,999 | 44 |
| 2007/07/19 | 141,999 | 141,999 | 135,000 | 135,000 | 49 |
| 2007/07/18 | 147,000 | 147,000 | 137,001 | 141,999 | 187 |
| 2007/07/17 | 156,000 | 162,000 | 144,999 | 149,001 | 461 |
| 2007/07/13 | 159,000 | 162,000 | 159,000 | 162,000 | 259 |
| 2007/07/12 | 144,999 | 144,999 | 141,999 | 141,999 | 57 |
| 2007/07/11 | 143,001 | 146,001 | 141,000 | 143,001 | 44 |
| 2007/07/10 | 141,000 | 141,000 | 138,999 | 138,999 | 14 |
| 2007/07/09 | 138,000 | 144,999 | 138,000 | 143,001 | 58 |
| 2007/07/06 | 138,000 | 138,999 | 137,001 | 137,001 | 17 |
| 2007/07/05 | 135,999 | 138,999 | 135,999 | 138,000 | 30 |
| 2007/07/04 | 135,000 | 135,000 | 135,000 | 135,000 | 15 |
| 2007/07/03 | 138,000 | 138,999 | 134,001 | 137,001 | 42 |
| 2007/07/02 | 134,001 | 137,001 | 134,001 | 135,999 | 10 |
| 2007/06/29 | 134,001 | 135,000 | 134,001 | 134,001 | 8 |
| 2007/06/28 | 132,999 | 135,999 | 132,999 | 134,001 | 11 |
| 2007/06/27 | 132,999 | 132,999 | 131,001 | 132,000 | 19 |
| 2007/06/26 | 138,999 | 138,999 | 132,000 | 132,999 | 49 |
| 2007/06/25 | 144,999 | 144,999 | 138,000 | 138,000 | 36 |
| 2007/06/22 | 135,000 | 144,000 | 135,000 | 143,001 | 75 |
| 2007/06/21 | 138,000 | 138,000 | 137,001 | 137,001 | 10 |
| 2007/06/20 | 138,999 | 143,001 | 138,999 | 140,001 | 32 |
| 2007/06/19 | 146,001 | 146,001 | 140,001 | 140,001 | 72 |
| 2007/06/18 | 155,001 | 162,000 | 143,001 | 147,000 | 661 |
| 2007/06/15 | 129,999 | 147,000 | 129,999 | 147,000 | 651 |
| 2007/06/14 | 129,000 | 129,000 | 126,999 | 126,999 | 10 |
| 2007/06/13 | 126,999 | 128,001 | 125,001 | 128,001 | 13 |
| 2007/06/12 | 126,999 | 128,001 | 126,000 | 126,999 | 23 |
| 2007/06/11 | 128,001 | 129,000 | 126,999 | 126,999 | 15 |
| 2007/06/08 | 126,999 | 126,999 | 126,000 | 126,000 | 16 |
| 2007/06/07 | 128,001 | 129,000 | 126,000 | 128,001 | 17 |
| 2007/06/06 | 125,001 | 128,001 | 125,001 | 128,001 | 17 |
| 2007/06/05 | 128,001 | 128,001 | 126,000 | 126,999 | 10 |
| 2007/06/04 | 129,000 | 129,999 | 126,999 | 128,001 | 27 |
| 2007/06/01 | 129,000 | 131,001 | 129,000 | 129,000 | 28 |
| 2007/05/31 | 129,000 | 131,001 | 128,001 | 129,000 | 19 |
| 2007/05/30 | 132,999 | 132,999 | 128,001 | 129,999 | 21 |
| 2007/05/29 | 135,000 | 135,000 | 129,999 | 132,999 | 21 |
| 2007/05/28 | 135,000 | 137,001 | 134,001 | 134,001 | 32 |
| 2007/05/25 | 132,999 | 132,999 | 126,000 | 131,001 | 42 |
| 2007/05/24 | 135,999 | 135,999 | 132,000 | 134,001 | 53 |
| 2007/05/23 | 135,999 | 138,000 | 135,000 | 135,999 | 61 |
| 2007/05/22 | 123,999 | 134,001 | 123,999 | 134,001 | 118 |
| 2007/05/21 | 129,000 | 131,001 | 126,000 | 128,001 | 32 |
| 2007/05/18 | 137,001 | 137,001 | 125,001 | 129,000 | 97 |
| 2007/05/17 | 144,999 | 144,999 | 140,001 | 140,001 | 26 |
| 2007/05/16 | 153,999 | 153,999 | 143,001 | 143,001 | 38 |
| 2007/05/15 | 152,001 | 156,000 | 150,999 | 153,000 | 28 |
| 2007/05/14 | 161,001 | 161,001 | 152,001 | 153,999 | 46 |
| 2007/05/11 | 164,001 | 165,000 | 159,000 | 159,999 | 47 |
| 2007/05/10 | 162,000 | 165,999 | 162,000 | 165,999 | 12 |
| 2007/05/09 | 164,001 | 165,000 | 164,001 | 165,000 | 7 |
| 2007/05/08 | 162,000 | 165,000 | 158,001 | 165,000 | 34 |
| 2007/05/07 | 161,001 | 167,001 | 161,001 | 162,000 | 29 |
| 2007/05/02 | 158,001 | 162,999 | 156,999 | 161,001 | 22 |
| 2007/05/01 | 156,999 | 158,001 | 156,000 | 156,999 | 14 |
| 2007/04/27 | 153,999 | 156,999 | 153,000 | 156,000 | 18 |
| 2007/04/26 | 158,001 | 159,999 | 153,000 | 158,001 | 23 |
| 2007/04/25 | 158,001 | 158,001 | 153,999 | 155,001 | 20 |
| 2007/04/24 | 153,999 | 156,999 | 150,999 | 155,001 | 57 |
| 2007/04/23 | 164,001 | 167,001 | 156,000 | 159,000 | 44 |
| 2007/04/20 | 167,001 | 167,001 | 162,999 | 167,001 | 19 |
| 2007/04/19 | 167,001 | 167,001 | 162,999 | 167,001 | 22 |
| 2007/04/18 | 173,001 | 173,001 | 167,001 | 170,001 | 19 |
| 2007/04/17 | 170,001 | 173,001 | 168,999 | 170,001 | 37 |
| 2007/04/16 | 179,001 | 179,001 | 171,999 | 176,001 | 28 |
| 2007/04/13 | 183,999 | 183,999 | 176,001 | 183,999 | 79 |
| 2007/04/12 | 195,000 | 195,000 | 182,001 | 185,001 | 87 |
| 2007/04/11 | 192,000 | 197,001 | 189,000 | 192,000 | 157 |
| 2007/04/10 | 179,001 | 195,999 | 176,001 | 186,000 | 461 |
| 2007/04/09 | 176,001 | 176,001 | 173,001 | 174,999 | 20 |
| 2007/04/06 | 179,001 | 179,001 | 174,999 | 176,001 | 37 |
| 2007/04/05 | 177,999 | 180,000 | 173,001 | 177,999 | 54 |
| 2007/04/04 | 179,001 | 179,001 | 174,999 | 177,999 | 44 |
| 2007/04/03 | 176,001 | 177,000 | 176,001 | 176,001 | 11 |
| 2007/04/02 | 180,999 | 180,999 | 174,999 | 176,001 | 24 |
| 2007/03/30 | 177,999 | 180,999 | 174,999 | 179,001 | 66 |
| 2007/03/29 | 170,001 | 185,001 | 170,001 | 177,000 | 214 |
| 2007/03/28 | 170,001 | 173,001 | 168,999 | 170,001 | 57 |
| 2007/03/27 | 170,001 | 171,999 | 170,001 | 171,000 | 30 |
| 2007/03/26 | 170,001 | 171,999 | 165,000 | 170,001 | 165 |
| 2007/03/23 | 177,999 | 177,999 | 174,000 | 174,999 | 49 |
| 2007/03/22 | 174,999 | 183,999 | 174,999 | 177,000 | 48 |
| 2007/03/20 | 171,999 | 176,001 | 170,001 | 174,999 | 30 |
| 2007/03/19 | 176,001 | 176,001 | 170,001 | 173,001 | 22 |
| 2007/03/16 | 177,000 | 180,000 | 174,999 | 176,001 | 26 |
| 2007/03/15 | 177,999 | 182,001 | 177,999 | 180,000 | 15 |
| 2007/03/14 | 183,000 | 183,000 | 177,000 | 177,999 | 28 |
| 2007/03/13 | 182,001 | 189,999 | 182,001 | 183,000 | 42 |
| 2007/03/12 | 180,000 | 183,000 | 180,000 | 182,001 | 20 |
| 2007/03/09 | 180,999 | 180,999 | 177,000 | 179,001 | 24 |
| 2007/03/08 | 174,999 | 180,000 | 174,999 | 179,001 | 43 |
| 2007/03/07 | 189,000 | 189,000 | 180,999 | 180,999 | 38 |
| 2007/03/06 | 174,000 | 185,001 | 171,000 | 183,000 | 125 |
| 2007/03/05 | 189,999 | 189,999 | 180,000 | 180,000 | 61 |
| 2007/03/02 | 192,000 | 192,999 | 189,999 | 192,999 | 17 |
| 2007/03/01 | 195,000 | 197,001 | 189,000 | 195,000 | 47 |
| 2007/02/28 | 182,001 | 198,999 | 180,999 | 198,999 | 103 |
| 2007/02/27 | 212,001 | 213,999 | 209,001 | 209,001 | 56 |
| 2007/02/26 | 218,001 | 218,001 | 213,000 | 213,000 | 51 |
| 2007/02/23 | 213,000 | 216,000 | 210,000 | 215,001 | 56 |
| 2007/02/22 | 215,001 | 216,000 | 213,000 | 213,999 | 59 |
| 2007/02/21 | 218,001 | 218,001 | 215,001 | 215,001 | 51 |
| 2007/02/20 | 216,000 | 222,000 | 215,001 | 219,999 | 30 |
| 2007/02/19 | 219,999 | 219,999 | 216,000 | 216,000 | 32 |
| 2007/02/16 | 225,000 | 225,000 | 219,000 | 219,999 | 41 |
| 2007/02/15 | 219,999 | 225,000 | 219,999 | 224,001 | 81 |
| 2007/02/14 | 219,000 | 222,000 | 216,000 | 219,000 | 34 |
| 2007/02/13 | 216,999 | 219,000 | 213,000 | 219,000 | 36 |
| 2007/02/09 | 213,000 | 216,999 | 210,999 | 216,999 | 78 |
| 2007/02/08 | 216,999 | 216,999 | 213,000 | 216,999 | 63 |
| 2007/02/07 | 219,999 | 219,999 | 216,000 | 218,001 | 67 |
| 2007/02/06 | 216,999 | 222,000 | 216,999 | 221,001 | 44 |
| 2007/02/05 | 224,001 | 224,001 | 213,000 | 221,001 | 103 |
| 2007/02/02 | 227,001 | 228,000 | 222,999 | 225,000 | 71 |
| 2007/02/01 | 228,999 | 228,999 | 222,000 | 225,999 | 116 |
| 2007/01/31 | 225,999 | 228,999 | 219,999 | 227,001 | 302 |
| 2007/01/30 | 246,999 | 267,000 | 221,001 | 222,999 | 2,080 |
| 2007/01/29 | 234,999 | 246,000 | 234,999 | 245,001 | 160 |
| 2007/01/26 | 237,999 | 239,001 | 234,999 | 237,000 | 71 |
| 2007/01/25 | 246,000 | 246,999 | 237,000 | 239,001 | 124 |
| 2007/01/24 | 246,000 | 252,000 | 242,001 | 243,999 | 504 |
| 2007/01/23 | 233,001 | 245,001 | 228,999 | 243,999 | 478 |
| 2007/01/22 | 234,999 | 239,001 | 228,999 | 228,999 | 275 |
| 2007/01/19 | 227,001 | 231,000 | 224,001 | 231,000 | 153 |
| 2007/01/18 | 221,001 | 225,999 | 219,000 | 225,999 | 117 |
| 2007/01/17 | 219,000 | 227,001 | 216,000 | 222,000 | 72 |
| 2007/01/16 | 210,999 | 219,999 | 210,999 | 216,000 | 54 |
| 2007/01/15 | 213,999 | 218,001 | 204,999 | 213,999 | 85 |
| 2007/01/12 | 224,001 | 227,001 | 222,000 | 222,000 | 62 |
| 2007/01/11 | 224,001 | 228,000 | 222,000 | 225,999 | 78 |
| 2007/01/10 | 228,000 | 233,001 | 225,000 | 225,000 | 64 |
| 2007/01/09 | 228,000 | 228,999 | 222,999 | 228,000 | 40 |
| 2007/01/05 | 230,001 | 230,001 | 222,999 | 228,000 | 63 |
| 2007/01/04 | 228,000 | 228,999 | 225,000 | 225,999 | 34 |