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 |
|---|---|---|---|---|---|
| 2008/12/30 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2008/12/29 | 90,300 | 90,999 | 90,000 | 90,000 | 8 |
| 2008/12/26 | 90,000 | 90,201 | 90,000 | 90,201 | 5 |
| 2008/12/25 | 89,901 | 89,901 | 89,799 | 89,799 | 7 |
| 2008/12/24 | 89,001 | 89,001 | 85,299 | 85,299 | 13 |
| 2008/12/22 | 87,999 | 87,999 | 87,999 | 87,999 | 1 |
| 2008/12/19 | 87,999 | 88,101 | 87,999 | 87,999 | 7 |
| 2008/12/17 | 88,200 | 90,000 | 87,999 | 87,999 | 17 |
| 2008/12/16 | 83,001 | 89,001 | 83,001 | 87,999 | 13 |
| 2008/12/15 | 81,000 | 85,200 | 81,000 | 82,101 | 16 |
| 2008/12/12 | 83,001 | 83,100 | 83,001 | 83,001 | 6 |
| 2008/12/11 | 89,601 | 89,601 | 89,601 | 89,601 | 16 |
| 2008/12/10 | 80,001 | 80,100 | 78,099 | 78,099 | 5 |
| 2008/12/09 | 80,001 | 80,001 | 80,001 | 80,001 | 2 |
| 2008/12/08 | 77,199 | 78,999 | 77,100 | 78,999 | 12 |
| 2008/12/05 | 77,001 | 77,100 | 77,001 | 77,100 | 7 |
| 2008/12/03 | 80,001 | 80,001 | 80,001 | 80,001 | 3 |
| 2008/12/02 | 80,400 | 80,400 | 78,000 | 78,000 | 17 |
| 2008/11/28 | 81,501 | 81,501 | 80,700 | 80,700 | 11 |
| 2008/11/27 | 83,001 | 83,001 | 81,600 | 81,600 | 13 |
| 2008/11/26 | 81,201 | 81,201 | 81,000 | 81,000 | 3 |
| 2008/11/25 | 86,001 | 86,001 | 86,001 | 86,001 | 8 |
| 2008/11/21 | 80,001 | 80,001 | 77,001 | 80,001 | 9 |
| 2008/11/18 | 81,201 | 81,201 | 81,201 | 81,201 | 7 |
| 2008/11/17 | 80,301 | 82,200 | 80,301 | 81,201 | 6 |
| 2008/11/14 | 84,999 | 87,000 | 84,000 | 84,000 | 5 |
| 2008/11/13 | 81,201 | 81,201 | 80,601 | 81,000 | 7 |
| 2008/11/11 | 89,001 | 90,000 | 87,999 | 89,001 | 9 |
| 2008/11/10 | 86,001 | 86,001 | 86,001 | 86,001 | 1 |
| 2008/11/07 | 78,999 | 81,000 | 75,000 | 81,000 | 15 |
| 2008/11/06 | 81,000 | 83,001 | 81,000 | 81,000 | 12 |
| 2008/11/05 | 87,000 | 87,000 | 83,001 | 83,001 | 4 |
| 2008/11/04 | 84,999 | 86,001 | 84,999 | 86,001 | 6 |
| 2008/10/31 | 84,999 | 84,999 | 84,999 | 84,999 | 2 |
| 2008/10/30 | 80,001 | 84,000 | 80,001 | 84,000 | 14 |
| 2008/10/29 | 84,000 | 84,000 | 77,100 | 80,001 | 35 |
| 2008/10/28 | 80,001 | 83,001 | 78,999 | 83,001 | 7 |
| 2008/10/27 | 95,001 | 95,001 | 89,001 | 89,001 | 7 |
| 2008/10/24 | 87,999 | 89,001 | 87,999 | 89,001 | 11 |
| 2008/10/23 | 87,000 | 93,000 | 87,000 | 87,000 | 18 |
| 2008/10/22 | 88,101 | 88,101 | 88,101 | 88,101 | 5 |
| 2008/10/21 | 84,999 | 90,000 | 84,000 | 90,000 | 16 |
| 2008/10/20 | 80,001 | 84,000 | 80,001 | 84,000 | 7 |
| 2008/10/16 | 80,001 | 80,001 | 80,001 | 80,001 | 1 |
| 2008/10/15 | 84,501 | 84,999 | 78,999 | 78,999 | 14 |
| 2008/10/14 | 85,500 | 87,000 | 84,900 | 84,999 | 10 |
| 2008/10/10 | 75,000 | 84,999 | 70,500 | 84,900 | 30 |
| 2008/10/09 | 81,999 | 81,999 | 80,001 | 80,400 | 6 |
| 2008/10/08 | 93,999 | 93,999 | 84,999 | 84,999 | 11 |
| 2008/10/07 | 95,100 | 95,100 | 95,001 | 95,001 | 6 |
| 2008/10/06 | 98,001 | 99,000 | 98,001 | 98,100 | 8 |
| 2008/10/03 | 100,500 | 105,000 | 99,099 | 105,000 | 14 |
| 2008/10/02 | 101,901 | 102,000 | 101,001 | 102,000 | 6 |
| 2008/10/01 | 110,001 | 110,001 | 109,800 | 109,800 | 2 |
| 2008/09/30 | 100,500 | 102,099 | 100,101 | 102,099 | 6 |
| 2008/09/29 | 113,001 | 113,001 | 105,501 | 105,600 | 9 |
| 2008/09/26 | 111,000 | 111,000 | 111,000 | 111,000 | 8 |
| 2008/09/25 | 111,000 | 111,000 | 111,000 | 111,000 | 5 |
| 2008/09/24 | 105,000 | 105,000 | 102,999 | 102,999 | 11 |
| 2008/09/22 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2008/09/19 | 101,601 | 105,000 | 101,601 | 103,500 | 8 |
| 2008/09/18 | 102,999 | 104,001 | 102,999 | 103,101 | 10 |
| 2008/09/17 | 105,000 | 108,999 | 105,000 | 108,999 | 3 |
| 2008/09/12 | 105,501 | 105,501 | 104,301 | 104,301 | 7 |
| 2008/09/11 | 107,100 | 107,100 | 105,099 | 105,099 | 2 |
| 2008/09/09 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2008/09/08 | 108,000 | 108,000 | 108,000 | 108,000 | 5 |
| 2008/09/05 | 99,900 | 99,900 | 99,900 | 99,900 | 4 |
| 2008/09/04 | 105,999 | 105,999 | 100,101 | 101,001 | 13 |
| 2008/09/03 | 105,999 | 105,999 | 105,000 | 105,000 | 2 |
| 2008/09/02 | 107,601 | 108,000 | 106,500 | 108,000 | 14 |
| 2008/09/01 | 108,999 | 109,599 | 108,999 | 109,599 | 3 |
| 2008/08/29 | 114,999 | 114,999 | 111,699 | 111,699 | 10 |
| 2008/08/27 | 113,001 | 114,999 | 113,001 | 114,999 | 4 |
| 2008/08/26 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2008/08/25 | 119,001 | 119,001 | 119,001 | 119,001 | 5 |
| 2008/08/22 | 111,000 | 119,001 | 111,000 | 119,001 | 3 |
| 2008/08/21 | 112,101 | 112,101 | 112,101 | 112,101 | 4 |
| 2008/08/19 | 117,999 | 117,999 | 117,999 | 117,999 | 1 |
| 2008/08/18 | 111,099 | 114,000 | 111,000 | 114,000 | 5 |
| 2008/08/15 | 110,001 | 114,000 | 110,001 | 114,000 | 33 |
| 2008/08/14 | 113,400 | 113,400 | 112,500 | 112,500 | 5 |
| 2008/08/13 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2008/08/07 | 114,999 | 114,999 | 114,999 | 114,999 | 11 |
| 2008/08/06 | 116,001 | 119,499 | 114,000 | 119,499 | 12 |
| 2008/08/05 | 117,699 | 117,699 | 116,001 | 116,001 | 6 |
| 2008/08/04 | 119,001 | 119,001 | 117,699 | 117,699 | 11 |
| 2008/08/01 | 119,400 | 119,400 | 117,201 | 117,201 | 3 |
| 2008/07/31 | 117,000 | 117,000 | 117,000 | 117,000 | 24 |
| 2008/07/30 | 119,901 | 119,901 | 119,001 | 119,001 | 5 |
| 2008/07/29 | 119,100 | 119,100 | 119,100 | 119,100 | 2 |
| 2008/07/28 | 121,401 | 121,401 | 121,401 | 121,401 | 1 |
| 2008/07/25 | 121,500 | 121,500 | 119,100 | 119,100 | 6 |
| 2008/07/24 | 117,999 | 120,000 | 117,999 | 120,000 | 11 |
| 2008/07/23 | 116,001 | 123,000 | 115,899 | 123,000 | 6 |
| 2008/07/22 | 117,999 | 117,999 | 114,000 | 117,000 | 19 |
| 2008/07/18 | 119,001 | 119,001 | 117,999 | 117,999 | 6 |
| 2008/07/17 | 120,000 | 120,000 | 117,999 | 119,001 | 12 |
| 2008/07/16 | 120,000 | 123,999 | 120,000 | 120,000 | 5 |
| 2008/07/15 | 120,999 | 129,000 | 119,001 | 122,001 | 23 |
| 2008/07/14 | 123,000 | 125,001 | 120,999 | 122,001 | 20 |
| 2008/07/11 | 137,001 | 137,001 | 129,000 | 129,000 | 35 |
| 2008/07/10 | 135,999 | 138,000 | 129,999 | 137,001 | 173 |
| 2008/07/09 | 129,999 | 140,001 | 126,999 | 138,000 | 250 |
| 2008/07/08 | 129,999 | 129,999 | 123,999 | 128,001 | 34 |
| 2008/07/07 | 128,001 | 129,999 | 123,999 | 128,001 | 12 |
| 2008/07/04 | 120,000 | 128,001 | 120,000 | 128,001 | 6 |
| 2008/07/03 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/07/02 | 120,000 | 123,999 | 119,001 | 123,999 | 22 |
| 2008/07/01 | 123,999 | 126,000 | 123,999 | 125,001 | 6 |
| 2008/06/30 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2008/06/27 | 126,999 | 126,999 | 123,000 | 126,999 | 16 |
| 2008/06/26 | 131,001 | 131,001 | 129,999 | 129,999 | 7 |
| 2008/06/25 | 135,000 | 135,000 | 132,999 | 132,999 | 32 |
| 2008/06/24 | 134,001 | 134,001 | 132,999 | 132,999 | 19 |
| 2008/06/23 | 135,999 | 135,999 | 135,000 | 135,000 | 6 |
| 2008/06/20 | 137,001 | 140,001 | 135,999 | 137,001 | 17 |
| 2008/06/19 | 135,000 | 140,001 | 135,000 | 138,000 | 35 |
| 2008/06/18 | 135,000 | 138,000 | 135,000 | 135,000 | 38 |
| 2008/06/17 | 132,000 | 144,999 | 132,000 | 135,999 | 207 |
| 2008/06/16 | 129,999 | 134,001 | 129,999 | 134,001 | 17 |
| 2008/06/13 | 126,999 | 128,001 | 126,000 | 128,001 | 11 |
| 2008/06/12 | 126,000 | 129,000 | 126,000 | 126,000 | 13 |
| 2008/06/11 | 128,001 | 128,001 | 125,001 | 125,001 | 18 |
| 2008/06/10 | 129,000 | 129,999 | 126,000 | 126,000 | 6 |
| 2008/06/09 | 126,000 | 129,000 | 126,000 | 129,000 | 3 |
| 2008/06/06 | 131,001 | 131,001 | 128,001 | 131,001 | 4 |
| 2008/06/05 | 126,999 | 129,999 | 126,999 | 129,999 | 10 |
| 2008/06/04 | 125,001 | 126,999 | 125,001 | 125,001 | 4 |
| 2008/06/03 | 126,000 | 128,001 | 125,001 | 125,001 | 7 |
| 2008/06/02 | 126,999 | 129,999 | 125,001 | 129,999 | 11 |
| 2008/05/30 | 134,001 | 135,999 | 126,999 | 126,999 | 20 |
| 2008/05/29 | 126,000 | 129,000 | 125,001 | 129,000 | 19 |
| 2008/05/28 | 128,001 | 129,999 | 126,999 | 126,999 | 9 |
| 2008/05/27 | 128,001 | 134,001 | 126,000 | 134,001 | 13 |
| 2008/05/26 | 129,999 | 141,999 | 123,999 | 134,001 | 79 |
| 2008/05/23 | 125,001 | 129,000 | 125,001 | 126,999 | 40 |
| 2008/05/22 | 123,999 | 126,999 | 123,000 | 126,999 | 28 |
| 2008/05/21 | 122,001 | 123,999 | 120,000 | 123,999 | 17 |
| 2008/05/20 | 120,000 | 122,001 | 120,000 | 120,999 | 23 |
| 2008/05/19 | 117,000 | 119,001 | 117,000 | 119,001 | 15 |
| 2008/05/16 | 114,999 | 114,999 | 114,999 | 114,999 | 2 |
| 2008/05/15 | 116,001 | 117,000 | 114,000 | 117,000 | 20 |
| 2008/05/14 | 117,000 | 117,000 | 114,999 | 114,999 | 7 |
| 2008/05/13 | 116,001 | 117,000 | 116,001 | 116,001 | 7 |
| 2008/05/12 | 116,001 | 116,001 | 116,001 | 116,001 | 2 |
| 2008/05/09 | 116,001 | 117,000 | 114,000 | 114,000 | 23 |
| 2008/05/08 | 117,000 | 117,000 | 116,001 | 116,001 | 15 |
| 2008/05/07 | 114,999 | 116,001 | 114,999 | 116,001 | 3 |
| 2008/05/02 | 113,001 | 114,999 | 113,001 | 114,999 | 4 |
| 2008/04/30 | 114,999 | 116,001 | 113,001 | 116,001 | 12 |
| 2008/04/28 | 119,001 | 119,001 | 116,001 | 116,001 | 6 |
| 2008/04/25 | 119,001 | 119,001 | 117,000 | 119,001 | 14 |
| 2008/04/24 | 117,000 | 117,000 | 114,999 | 117,000 | 6 |
| 2008/04/23 | 117,000 | 117,999 | 114,000 | 114,999 | 15 |
| 2008/04/22 | 111,000 | 119,001 | 111,000 | 117,000 | 31 |
| 2008/04/21 | 108,000 | 111,999 | 108,000 | 111,999 | 18 |
| 2008/04/18 | 108,000 | 110,001 | 108,000 | 110,001 | 8 |
| 2008/04/17 | 108,000 | 108,999 | 108,000 | 108,000 | 12 |
| 2008/04/16 | 107,001 | 108,999 | 105,999 | 107,001 | 8 |
| 2008/04/15 | 105,999 | 105,999 | 105,999 | 105,999 | 1 |
| 2008/04/14 | 105,000 | 108,999 | 102,999 | 105,000 | 19 |
| 2008/04/11 | 108,000 | 108,999 | 105,000 | 108,999 | 7 |
| 2008/04/10 | 105,000 | 105,000 | 104,001 | 104,001 | 6 |
| 2008/04/09 | 105,999 | 105,999 | 104,001 | 104,001 | 7 |
| 2008/04/08 | 105,000 | 107,001 | 105,000 | 107,001 | 9 |
| 2008/04/07 | 102,999 | 110,001 | 102,999 | 105,000 | 7 |
| 2008/04/04 | 107,001 | 107,001 | 104,001 | 105,000 | 6 |
| 2008/04/03 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2008/04/02 | 107,001 | 108,999 | 107,001 | 108,999 | 6 |
| 2008/03/28 | 108,999 | 110,001 | 107,001 | 107,001 | 12 |
| 2008/03/27 | 104,001 | 105,000 | 104,001 | 105,000 | 3 |
| 2008/03/26 | 102,999 | 105,000 | 102,999 | 105,000 | 9 |
| 2008/03/25 | 107,001 | 107,001 | 102,000 | 102,000 | 15 |
| 2008/03/24 | 101,001 | 101,001 | 99,999 | 101,001 | 4 |
| 2008/03/21 | 98,499 | 101,001 | 98,400 | 101,001 | 10 |
| 2008/03/19 | 99,000 | 99,999 | 99,000 | 99,999 | 3 |
| 2008/03/18 | 96,999 | 99,000 | 96,999 | 99,000 | 3 |
| 2008/03/17 | 101,001 | 101,001 | 96,399 | 96,999 | 21 |
| 2008/03/14 | 102,999 | 104,001 | 102,999 | 102,999 | 9 |
| 2008/03/13 | 107,001 | 107,001 | 104,001 | 104,001 | 14 |
| 2008/03/12 | 108,999 | 111,000 | 107,001 | 107,001 | 9 |
| 2008/03/11 | 102,000 | 107,001 | 102,000 | 107,001 | 10 |
| 2008/03/10 | 108,000 | 111,999 | 99,999 | 99,999 | 67 |
| 2008/03/06 | 114,999 | 114,999 | 114,999 | 114,999 | 3 |
| 2008/03/05 | 111,999 | 114,999 | 111,999 | 114,999 | 3 |
| 2008/03/04 | 111,999 | 111,999 | 111,999 | 111,999 | 4 |
| 2008/03/03 | 117,999 | 117,999 | 113,001 | 113,001 | 12 |
| 2008/02/29 | 117,999 | 117,999 | 117,999 | 117,999 | 1 |
| 2008/02/28 | 117,999 | 117,999 | 117,999 | 117,999 | 7 |
| 2008/02/27 | 117,999 | 117,999 | 117,000 | 117,000 | 19 |
| 2008/02/26 | 122,001 | 122,001 | 119,001 | 119,001 | 21 |
| 2008/02/25 | 120,000 | 122,001 | 119,001 | 120,000 | 28 |
| 2008/02/22 | 119,001 | 120,000 | 119,001 | 119,001 | 10 |
| 2008/02/21 | 119,001 | 119,001 | 119,001 | 119,001 | 4 |
| 2008/02/20 | 117,999 | 120,000 | 117,000 | 120,000 | 11 |
| 2008/02/19 | 120,999 | 120,999 | 117,999 | 120,999 | 28 |
| 2008/02/18 | 117,000 | 120,999 | 117,000 | 120,999 | 35 |
| 2008/02/15 | 116,001 | 119,001 | 116,001 | 117,000 | 10 |
| 2008/02/14 | 116,001 | 117,000 | 116,001 | 117,000 | 22 |
| 2008/02/13 | 117,000 | 117,999 | 116,001 | 116,001 | 14 |
| 2008/02/12 | 117,000 | 117,000 | 116,001 | 116,001 | 7 |
| 2008/02/08 | 117,000 | 119,001 | 116,001 | 119,001 | 10 |
| 2008/02/07 | 116,001 | 117,000 | 114,999 | 117,000 | 30 |
| 2008/02/06 | 120,000 | 120,000 | 114,999 | 114,999 | 14 |
| 2008/02/05 | 122,001 | 122,001 | 120,000 | 120,999 | 13 |
| 2008/02/04 | 123,000 | 123,000 | 120,999 | 120,999 | 10 |
| 2008/02/01 | 120,000 | 122,001 | 120,000 | 120,999 | 13 |
| 2008/01/31 | 119,001 | 122,001 | 119,001 | 122,001 | 13 |
| 2008/01/30 | 120,000 | 120,999 | 120,000 | 120,000 | 6 |
| 2008/01/29 | 119,001 | 120,999 | 119,001 | 120,999 | 7 |
| 2008/01/28 | 117,000 | 119,001 | 117,000 | 119,001 | 8 |
| 2008/01/25 | 123,999 | 123,999 | 117,000 | 119,001 | 40 |
| 2008/01/24 | 119,001 | 122,001 | 119,001 | 120,999 | 8 |
| 2008/01/23 | 117,000 | 117,000 | 111,999 | 114,999 | 15 |
| 2008/01/22 | 114,000 | 114,000 | 110,001 | 113,001 | 25 |
| 2008/01/21 | 116,001 | 117,000 | 116,001 | 116,001 | 15 |
| 2008/01/18 | 116,001 | 122,001 | 114,999 | 120,000 | 31 |
| 2008/01/17 | 113,001 | 122,001 | 111,000 | 119,001 | 65 |
| 2008/01/16 | 114,999 | 123,000 | 113,001 | 114,000 | 63 |
| 2008/01/15 | 135,000 | 135,000 | 126,000 | 126,999 | 64 |
| 2008/01/11 | 141,999 | 144,000 | 140,001 | 141,999 | 61 |
| 2008/01/10 | 137,001 | 141,000 | 137,001 | 140,001 | 53 |
| 2008/01/09 | 132,000 | 137,001 | 129,999 | 135,999 | 48 |
| 2008/01/08 | 132,999 | 134,001 | 132,000 | 132,000 | 11 |
| 2008/01/07 | 131,001 | 134,001 | 131,001 | 132,000 | 22 |
| 2008/01/04 | 137,001 | 137,001 | 134,001 | 135,000 | 26 |