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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,040 | 4,120 | 4,040 | 4,120 | 1,400 |
| 2013/12/27 | 4,070 | 4,070 | 4,010 | 4,065 | 400 |
| 2013/12/26 | 4,010 | 4,040 | 3,960 | 4,040 | 1,900 |
| 2013/12/25 | 4,050 | 4,050 | 3,995 | 3,995 | 1,800 |
| 2013/12/24 | 4,125 | 4,175 | 4,050 | 4,050 | 24,100 |
| 2013/12/20 | 4,050 | 4,130 | 4,050 | 4,125 | 7,300 |
| 2013/12/19 | 4,020 | 4,040 | 3,950 | 4,000 | 7,500 |
| 2013/12/18 | 3,970 | 3,970 | 3,900 | 3,900 | 400 |
| 2013/12/17 | 3,970 | 3,970 | 3,890 | 3,900 | 900 |
| 2013/12/16 | 4,000 | 4,035 | 3,890 | 3,925 | 2,500 |
| 2013/12/13 | 4,050 | 4,050 | 4,030 | 4,030 | 600 |
| 2013/12/12 | 4,050 | 4,065 | 4,030 | 4,045 | 1,100 |
| 2013/12/11 | 4,090 | 4,090 | 4,090 | 4,090 | 1,300 |
| 2013/12/10 | 3,990 | 4,135 | 3,990 | 4,065 | 5,800 |
| 2013/12/09 | 3,935 | 4,030 | 3,890 | 3,975 | 1,300 |
| 2013/12/06 | 3,880 | 3,900 | 3,880 | 3,880 | 800 |
| 2013/12/05 | 4,025 | 4,025 | 3,880 | 3,880 | 3,700 |
| 2013/12/04 | 3,950 | 3,955 | 3,915 | 3,955 | 700 |
| 2013/12/03 | 4,000 | 4,050 | 3,985 | 3,985 | 1,400 |
| 2013/12/02 | 3,870 | 4,100 | 3,870 | 4,100 | 2,700 |
| 2013/11/29 | 3,870 | 3,890 | 3,860 | 3,890 | 500 |
| 2013/11/28 | 3,890 | 3,890 | 3,870 | 3,880 | 700 |
| 2013/11/27 | 3,890 | 3,890 | 3,840 | 3,890 | 700 |
| 2013/11/26 | 3,880 | 3,880 | 3,870 | 3,870 | 300 |
| 2013/11/25 | 3,880 | 3,880 | 3,810 | 3,860 | 3,000 |
| 2013/11/22 | 3,845 | 3,875 | 3,845 | 3,860 | 1,000 |
| 2013/11/21 | 3,875 | 3,875 | 3,830 | 3,830 | 800 |
| 2013/11/20 | 3,800 | 3,810 | 3,800 | 3,810 | 600 |
| 2013/11/19 | 3,790 | 3,800 | 3,780 | 3,790 | 1,300 |
| 2013/11/18 | 3,780 | 3,790 | 3,780 | 3,780 | 1,200 |
| 2013/11/15 | 3,765 | 3,800 | 3,765 | 3,780 | 2,700 |
| 2013/11/14 | 3,785 | 3,830 | 3,765 | 3,765 | 1,100 |
| 2013/11/13 | 3,720 | 3,800 | 3,720 | 3,800 | 1,700 |
| 2013/11/12 | 3,795 | 3,795 | 3,720 | 3,720 | 1,000 |
| 2013/11/11 | 3,745 | 3,750 | 3,700 | 3,750 | 2,200 |
| 2013/11/08 | 3,795 | 3,800 | 3,755 | 3,765 | 1,400 |
| 2013/11/07 | 3,790 | 3,800 | 3,785 | 3,795 | 1,700 |
| 2013/11/06 | 3,810 | 3,810 | 3,775 | 3,775 | 1,000 |
| 2013/11/05 | 3,830 | 3,830 | 3,765 | 3,800 | 1,700 |
| 2013/11/01 | 3,890 | 3,990 | 3,830 | 3,830 | 1,100 |
| 2013/10/31 | 3,850 | 3,850 | 3,850 | 3,850 | 1,200 |
| 2013/10/30 | 3,925 | 3,925 | 3,845 | 3,845 | 5,500 |
| 2013/10/29 | 4,025 | 4,025 | 3,850 | 3,925 | 7,500 |
| 2013/10/28 | 4,030 | 4,030 | 3,935 | 3,960 | 1,300 |
| 2013/10/25 | 4,065 | 4,070 | 4,030 | 4,030 | 1,500 |
| 2013/10/24 | 4,000 | 4,000 | 3,975 | 3,995 | 2,000 |
| 2013/10/23 | 4,040 | 4,040 | 4,000 | 4,000 | 2,000 |
| 2013/10/22 | 4,040 | 4,060 | 4,040 | 4,040 | 500 |
| 2013/10/21 | 4,155 | 4,160 | 4,040 | 4,060 | 6,200 |
| 2013/10/18 | 4,180 | 4,215 | 4,150 | 4,155 | 7,700 |
| 2013/10/17 | 4,225 | 4,270 | 4,215 | 4,215 | 3,900 |
| 2013/10/16 | 4,410 | 4,410 | 4,260 | 4,295 | 3,400 |
| 2013/10/15 | 4,440 | 4,450 | 4,200 | 4,410 | 3,000 |
| 2013/10/11 | 4,460 | 4,470 | 4,370 | 4,430 | 2,300 |
| 2013/10/10 | 4,300 | 4,460 | 4,300 | 4,440 | 900 |
| 2013/10/09 | 4,200 | 4,300 | 4,195 | 4,300 | 1,400 |
| 2013/10/07 | 4,300 | 4,300 | 4,170 | 4,260 | 2,600 |
| 2013/10/04 | 4,385 | 4,385 | 4,300 | 4,300 | 600 |
| 2013/10/03 | 4,310 | 4,420 | 4,310 | 4,360 | 2,500 |
| 2013/10/02 | 4,280 | 4,350 | 4,215 | 4,350 | 700 |
| 2013/10/01 | 4,295 | 4,350 | 4,295 | 4,350 | 1,400 |
| 2013/09/30 | 4,255 | 4,390 | 4,255 | 4,390 | 1,900 |
| 2013/09/27 | 4,400 | 4,400 | 4,260 | 4,265 | 1,400 |
| 2013/09/26 | 4,300 | 4,360 | 4,260 | 4,360 | 2,000 |
| 2013/09/25 | 4,290 | 4,290 | 4,250 | 4,250 | 600 |
| 2013/09/24 | 4,235 | 4,255 | 4,230 | 4,230 | 400 |
| 2013/09/20 | 4,290 | 4,290 | 4,170 | 4,235 | 2,300 |
| 2013/09/19 | 4,200 | 4,290 | 4,200 | 4,290 | 1,800 |
| 2013/09/18 | 4,170 | 4,170 | 4,155 | 4,170 | 1,400 |
| 2013/09/17 | 4,050 | 4,100 | 4,050 | 4,100 | 200 |
| 2013/09/13 | 4,100 | 4,155 | 4,050 | 4,050 | 2,100 |
| 2013/09/12 | 3,970 | 4,100 | 3,890 | 4,100 | 4,200 |
| 2013/09/11 | 3,880 | 3,950 | 3,880 | 3,940 | 2,500 |
| 2013/09/10 | 3,715 | 4,000 | 3,715 | 3,995 | 7,400 |
| 2013/09/09 | 3,840 | 3,900 | 3,650 | 3,715 | 10,800 |
| 2013/09/06 | 3,660 | 3,700 | 3,565 | 3,650 | 3,500 |
| 2013/09/05 | 3,835 | 3,835 | 3,630 | 3,660 | 7,800 |
| 2013/09/04 | 3,945 | 3,945 | 3,835 | 3,835 | 2,900 |
| 2013/09/03 | 3,950 | 3,950 | 3,900 | 3,950 | 1,600 |
| 2013/09/02 | 4,000 | 4,000 | 3,995 | 3,995 | 1,100 |
| 2013/08/28 | 3,980 | 4,000 | 3,980 | 4,000 | 600 |
| 2013/08/28 | 1 -> 100.00 分割 | ||||
| 2013/08/27 | 393,000 | 402,999 | 387,000 | 390,999 | 14 |
| 2013/08/26 | 399,999 | 399,999 | 395,001 | 399,999 | 7 |
| 2013/08/23 | 399,999 | 402,999 | 399,999 | 399,999 | 6 |
| 2013/08/20 | 399,999 | 399,999 | 399,999 | 399,999 | 4 |
| 2013/08/19 | 402,000 | 402,000 | 393,000 | 393,000 | 8 |
| 2013/08/16 | 393,000 | 395,499 | 390,000 | 395,001 | 11 |
| 2013/08/15 | 389,499 | 405,000 | 387,999 | 403,500 | 48 |
| 2013/08/14 | 389,499 | 390,000 | 387,999 | 389,499 | 20 |
| 2013/08/13 | 389,499 | 389,499 | 387,999 | 387,999 | 3 |
| 2013/08/12 | 390,000 | 395,001 | 387,999 | 389,001 | 15 |
| 2013/08/09 | 399,501 | 399,999 | 392,499 | 399,999 | 24 |
| 2013/08/07 | 383,001 | 399,999 | 382,500 | 399,999 | 14 |
| 2013/08/06 | 390,000 | 392,001 | 384,999 | 384,999 | 13 |
| 2013/08/05 | 389,499 | 396,000 | 389,499 | 390,000 | 13 |
| 2013/08/02 | 399,000 | 399,999 | 399,000 | 399,999 | 10 |
| 2013/08/01 | 399,000 | 399,000 | 387,000 | 395,499 | 18 |
| 2013/07/31 | 399,501 | 399,999 | 398,001 | 399,000 | 18 |
| 2013/07/30 | 387,000 | 400,500 | 387,000 | 399,999 | 12 |
| 2013/07/29 | 393,000 | 393,000 | 390,000 | 390,000 | 9 |
| 2013/07/26 | 399,999 | 399,999 | 399,999 | 399,999 | 3 |
| 2013/07/25 | 404,001 | 404,001 | 396,999 | 402,999 | 9 |
| 2013/07/24 | 398,001 | 398,001 | 396,999 | 396,999 | 2 |
| 2013/07/23 | 408,999 | 409,500 | 392,001 | 401,001 | 12 |
| 2013/07/22 | 408,999 | 410,001 | 399,999 | 405,000 | 14 |
| 2013/07/19 | 398,001 | 400,500 | 390,999 | 399,999 | 31 |
| 2013/07/18 | 398,001 | 399,999 | 396,000 | 398,499 | 16 |
| 2013/07/17 | 408,000 | 408,000 | 399,000 | 405,000 | 21 |
| 2013/07/16 | 411,999 | 417,999 | 401,001 | 401,001 | 37 |
| 2013/07/12 | 416,001 | 419,001 | 410,001 | 419,001 | 14 |
| 2013/07/11 | 429,501 | 429,501 | 420,000 | 420,000 | 7 |
| 2013/07/10 | 423,999 | 423,999 | 422,499 | 422,499 | 8 |
| 2013/07/09 | 429,000 | 431,001 | 423,000 | 429,999 | 23 |
| 2013/07/08 | 418,500 | 423,000 | 418,500 | 423,000 | 10 |
| 2013/07/05 | 411,000 | 416,499 | 411,000 | 416,499 | 4 |
| 2013/07/03 | 421,500 | 421,500 | 407,001 | 407,001 | 18 |
| 2013/07/02 | 429,999 | 429,999 | 415,500 | 425,001 | 17 |
| 2013/07/01 | 416,001 | 437,001 | 416,001 | 435,999 | 44 |
| 2013/06/28 | 405,999 | 414,999 | 402,000 | 414,999 | 25 |
| 2013/06/27 | 399,000 | 406,500 | 399,000 | 406,500 | 17 |
| 2013/06/26 | 399,501 | 399,501 | 392,001 | 399,000 | 7 |
| 2013/06/25 | 413,499 | 413,499 | 406,500 | 406,500 | 33 |
| 2013/06/24 | 406,500 | 412,500 | 406,500 | 410,001 | 27 |
| 2013/06/21 | 394,500 | 406,500 | 392,001 | 401,499 | 17 |
| 2013/06/20 | 401,001 | 413,499 | 401,001 | 410,001 | 23 |
| 2013/06/19 | 403,500 | 413,001 | 402,000 | 407,499 | 24 |
| 2013/06/18 | 399,999 | 410,499 | 399,000 | 410,499 | 41 |
| 2013/06/17 | 372,000 | 395,001 | 372,000 | 395,001 | 9 |
| 2013/06/14 | 384,999 | 391,500 | 384,000 | 390,501 | 41 |
| 2013/06/13 | 378,000 | 378,000 | 368,001 | 375,000 | 3 |
| 2013/06/12 | 365,001 | 384,999 | 354,999 | 384,999 | 26 |
| 2013/06/11 | 354,000 | 371,001 | 354,000 | 369,999 | 28 |
| 2013/06/10 | 345,000 | 354,999 | 342,999 | 345,999 | 27 |
| 2013/06/07 | 345,000 | 347,001 | 324,999 | 330,000 | 30 |
| 2013/06/06 | 369,999 | 375,000 | 357,999 | 363,000 | 28 |
| 2013/06/05 | 386,001 | 386,001 | 375,000 | 375,501 | 29 |
| 2013/06/04 | 380,001 | 384,000 | 380,001 | 383,001 | 38 |
| 2013/06/03 | 380,001 | 381,999 | 371,001 | 371,001 | 38 |
| 2013/05/31 | 366,501 | 384,999 | 366,501 | 371,001 | 54 |
| 2013/05/30 | 363,999 | 366,501 | 360,999 | 366,000 | 23 |
| 2013/05/29 | 380,001 | 381,000 | 369,999 | 372,999 | 20 |
| 2013/05/28 | 378,999 | 385,500 | 378,999 | 380,001 | 28 |
| 2013/05/27 | 358,500 | 378,000 | 357,999 | 372,000 | 22 |
| 2013/05/24 | 375,000 | 380,499 | 345,000 | 368,001 | 91 |
| 2013/05/23 | 396,501 | 398,499 | 380,001 | 380,001 | 56 |
| 2013/05/22 | 408,000 | 408,000 | 399,999 | 402,000 | 28 |
| 2013/05/21 | 425,001 | 425,001 | 410,001 | 417,999 | 17 |
| 2013/05/20 | 429,501 | 429,501 | 420,000 | 425,001 | 56 |
| 2013/05/17 | 413,001 | 420,000 | 399,999 | 420,000 | 65 |
| 2013/05/16 | 407,001 | 407,001 | 369,999 | 393,000 | 68 |
| 2013/05/15 | 414,999 | 414,999 | 395,001 | 399,999 | 74 |
| 2013/05/14 | 399,999 | 414,999 | 390,000 | 414,999 | 55 |
| 2013/05/13 | 410,499 | 410,499 | 392,001 | 399,999 | 67 |
| 2013/05/10 | 410,001 | 419,499 | 408,501 | 414,000 | 41 |
| 2013/05/09 | 420,999 | 420,999 | 405,999 | 405,999 | 38 |
| 2013/05/08 | 440,001 | 440,001 | 420,000 | 420,999 | 59 |
| 2013/05/07 | 429,999 | 444,999 | 429,000 | 437,001 | 77 |
| 2013/05/02 | 399,000 | 429,999 | 387,999 | 427,500 | 168 |
| 2013/05/01 | 405,999 | 405,999 | 396,999 | 402,999 | 112 |
| 2013/04/30 | 395,499 | 410,001 | 395,499 | 399,999 | 91 |
| 2013/04/26 | 453,999 | 453,999 | 392,001 | 392,001 | 198 |
| 2013/04/25 | 470,001 | 477,000 | 459,999 | 461,001 | 100 |
| 2013/04/24 | 450,000 | 479,001 | 450,000 | 479,001 | 131 |
| 2013/04/23 | 423,000 | 449,001 | 420,000 | 449,001 | 110 |
| 2013/04/22 | 430,500 | 459,999 | 420,000 | 423,999 | 343 |
| 2013/04/19 | 420,000 | 422,499 | 390,501 | 410,001 | 106 |
| 2013/04/18 | 374,001 | 440,001 | 366,000 | 427,500 | 282 |
| 2013/04/17 | 339,000 | 375,999 | 329,001 | 369,999 | 264 |
| 2013/04/16 | 330,000 | 347,499 | 321,501 | 332,001 | 97 |
| 2013/04/15 | 308,001 | 347,499 | 297,999 | 344,001 | 283 |
| 2013/04/12 | 308,001 | 319,500 | 306,501 | 306,501 | 63 |
| 2013/04/11 | 320,001 | 324,999 | 309,999 | 311,499 | 106 |
| 2013/04/10 | 288,501 | 330,000 | 288,501 | 315,000 | 289 |
| 2013/04/09 | 285,201 | 288,801 | 280,200 | 288,501 | 98 |
| 2013/04/08 | 285,000 | 285,000 | 282,000 | 285,000 | 52 |
| 2013/04/05 | 286,800 | 286,899 | 281,301 | 281,301 | 75 |
| 2013/04/04 | 282,999 | 282,999 | 279,999 | 282,801 | 46 |
| 2013/04/03 | 282,000 | 282,000 | 278,001 | 281,499 | 33 |
| 2013/04/02 | 270,000 | 275,601 | 267,999 | 272,601 | 44 |
| 2013/04/01 | 286,599 | 287,001 | 276,501 | 276,501 | 62 |
| 2013/03/29 | 274,500 | 279,999 | 274,500 | 279,999 | 26 |
| 2013/03/28 | 286,599 | 286,599 | 274,101 | 274,101 | 43 |
| 2013/03/27 | 285,099 | 288,000 | 281,601 | 281,601 | 24 |
| 2013/03/26 | 279,999 | 288,900 | 277,500 | 288,900 | 91 |
| 2013/03/25 | 281,001 | 281,700 | 278,301 | 278,601 | 34 |
| 2013/03/22 | 275,001 | 279,999 | 275,001 | 277,899 | 19 |
| 2013/03/21 | 276,999 | 279,900 | 272,100 | 275,499 | 79 |
| 2013/03/19 | 279,300 | 281,001 | 277,800 | 277,800 | 19 |
| 2013/03/18 | 277,101 | 282,999 | 277,101 | 277,401 | 45 |
| 2013/03/15 | 278,100 | 282,600 | 276,999 | 277,101 | 19 |
| 2013/03/14 | 273,999 | 280,299 | 273,999 | 280,299 | 45 |
| 2013/03/13 | 277,899 | 277,899 | 270,000 | 271,299 | 73 |
| 2013/03/12 | 285,000 | 285,000 | 276,000 | 276,000 | 49 |
| 2013/03/11 | 284,301 | 288,999 | 276,000 | 279,801 | 44 |
| 2013/03/08 | 272,001 | 284,400 | 268,101 | 284,301 | 196 |
| 2013/03/07 | 267,501 | 270,000 | 266,901 | 268,101 | 61 |
| 2013/03/06 | 265,800 | 265,800 | 263,400 | 263,499 | 8 |
| 2013/03/05 | 262,800 | 265,200 | 262,800 | 263,400 | 49 |
| 2013/03/04 | 261,501 | 262,401 | 261,501 | 261,801 | 24 |
| 2013/03/01 | 262,101 | 262,800 | 261,399 | 261,501 | 13 |
| 2013/02/28 | 262,899 | 264,999 | 262,101 | 262,101 | 23 |
| 2013/02/27 | 262,500 | 264,501 | 261,000 | 261,801 | 44 |
| 2013/02/26 | 257,799 | 263,499 | 255,999 | 262,599 | 75 |
| 2013/02/25 | 268,899 | 270,000 | 267,201 | 269,301 | 113 |
| 2013/02/22 | 267,900 | 268,899 | 266,601 | 268,899 | 45 |
| 2013/02/21 | 264,801 | 267,900 | 264,801 | 267,900 | 55 |
| 2013/02/20 | 263,001 | 264,501 | 261,399 | 264,099 | 26 |
| 2013/02/19 | 262,500 | 264,999 | 261,300 | 263,001 | 26 |
| 2013/02/18 | 259,101 | 262,899 | 259,101 | 262,500 | 85 |
| 2013/02/15 | 257,799 | 259,899 | 255,399 | 259,800 | 34 |
| 2013/02/14 | 260,001 | 260,001 | 258,801 | 259,200 | 15 |
| 2013/02/13 | 260,001 | 260,001 | 257,199 | 260,001 | 68 |
| 2013/02/12 | 257,001 | 260,400 | 256,299 | 258,999 | 83 |
| 2013/02/08 | 255,501 | 258,501 | 255,300 | 257,499 | 29 |
| 2013/02/07 | 256,599 | 256,800 | 252,999 | 255,501 | 138 |
| 2013/02/06 | 260,001 | 260,499 | 257,799 | 259,800 | 78 |
| 2013/02/05 | 255,000 | 259,701 | 255,000 | 259,701 | 105 |
| 2013/02/04 | 264,999 | 266,001 | 252,501 | 257,499 | 318 |
| 2013/02/01 | 268,701 | 268,800 | 259,500 | 264,999 | 221 |
| 2013/01/31 | 269,001 | 270,000 | 268,200 | 268,800 | 31 |
| 2013/01/30 | 267,501 | 267,801 | 265,101 | 267,501 | 27 |
| 2013/01/29 | 266,799 | 267,501 | 266,001 | 267,099 | 39 |
| 2013/01/28 | 264,201 | 267,999 | 264,201 | 265,800 | 78 |
| 2013/01/25 | 263,499 | 265,899 | 263,001 | 263,100 | 45 |
| 2013/01/24 | 264,501 | 264,501 | 262,299 | 263,499 | 34 |
| 2013/01/23 | 264,999 | 264,999 | 261,999 | 264,501 | 36 |
| 2013/01/22 | 269,001 | 270,000 | 258,300 | 263,901 | 207 |
| 2013/01/21 | 267,000 | 271,500 | 264,999 | 269,001 | 67 |
| 2013/01/18 | 274,101 | 274,101 | 264,999 | 267,099 | 170 |
| 2013/01/17 | 270,999 | 276,000 | 270,000 | 275,901 | 31 |
| 2013/01/16 | 276,999 | 278,499 | 273,399 | 273,600 | 57 |
| 2013/01/15 | 282,000 | 282,000 | 276,801 | 279,000 | 111 |
| 2013/01/11 | 285,300 | 288,501 | 270,099 | 288,501 | 134 |
| 2013/01/10 | 288,501 | 289,401 | 286,500 | 286,500 | 73 |
| 2013/01/09 | 289,899 | 289,899 | 285,999 | 288,801 | 9 |
| 2013/01/08 | 285,000 | 293,001 | 285,000 | 289,899 | 43 |
| 2013/01/07 | 282,999 | 284,001 | 279,999 | 281,499 | 40 |
| 2013/01/04 | 271,299 | 282,000 | 271,299 | 279,999 | 54 |