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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2015/12/29 | 2,000 | 2,000 | 1,975 | 1,975 | 300 |
| 2015/12/25 | 2,050 | 2,050 | 2,050 | 2,050 | 500 |
| 2015/12/24 | 2,000 | 2,015 | 1,999 | 2,001 | 4,700 |
| 2015/12/22 | 1,942 | 2,000 | 1,942 | 1,999 | 1,400 |
| 2015/12/21 | 1,934 | 1,950 | 1,934 | 1,949 | 500 |
| 2015/12/18 | 1,971 | 1,971 | 1,971 | 1,971 | 100 |
| 2015/12/11 | 2,010 | 2,010 | 2,010 | 2,010 | 1,300 |
| 2015/12/10 | 1,970 | 1,972 | 1,970 | 1,972 | 300 |
| 2015/12/09 | 1,952 | 1,980 | 1,952 | 1,980 | 2,100 |
| 2015/12/08 | 2,001 | 2,002 | 2,001 | 2,002 | 400 |
| 2015/12/07 | 2,000 | 2,020 | 1,985 | 2,000 | 700 |
| 2015/12/04 | 2,000 | 2,005 | 1,971 | 2,000 | 1,400 |
| 2015/12/03 | 2,005 | 2,005 | 1,994 | 1,994 | 700 |
| 2015/12/01 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2015/11/27 | 2,011 | 2,012 | 2,010 | 2,010 | 300 |
| 2015/11/26 | 2,006 | 2,011 | 2,006 | 2,011 | 400 |
| 2015/11/25 | 2,050 | 2,050 | 2,049 | 2,049 | 600 |
| 2015/11/24 | 2,038 | 2,038 | 2,038 | 2,038 | 300 |
| 2015/11/20 | 2,018 | 2,019 | 2,018 | 2,019 | 200 |
| 2015/11/18 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
| 2015/11/17 | 2,000 | 2,049 | 2,000 | 2,031 | 1,300 |
| 2015/11/13 | 2,000 | 2,020 | 2,000 | 2,001 | 300 |
| 2015/11/11 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2015/11/10 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2015/11/09 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
| 2015/11/06 | 2,000 | 2,045 | 1,990 | 2,000 | 2,200 |
| 2015/11/05 | 1,966 | 2,000 | 1,966 | 2,000 | 1,100 |
| 2015/11/04 | 1,940 | 1,996 | 1,916 | 1,993 | 800 |
| 2015/11/02 | 1,940 | 1,960 | 1,911 | 1,940 | 1,900 |
| 2015/10/30 | 1,990 | 1,990 | 1,935 | 1,935 | 900 |
| 2015/10/29 | 2,020 | 2,020 | 1,973 | 1,974 | 500 |
| 2015/10/28 | 1,979 | 2,010 | 1,979 | 2,010 | 300 |
| 2015/10/27 | 1,960 | 1,970 | 1,960 | 1,960 | 500 |
| 2015/10/26 | 2,097 | 2,097 | 1,920 | 1,945 | 4,100 |
| 2015/10/23 | 2,001 | 2,002 | 2,001 | 2,002 | 200 |
| 2015/10/22 | 2,000 | 2,001 | 1,990 | 2,000 | 800 |
| 2015/10/21 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
| 2015/10/20 | 1,955 | 1,960 | 1,955 | 1,960 | 200 |
| 2015/10/19 | 1,950 | 1,995 | 1,947 | 1,995 | 1,100 |
| 2015/10/16 | 1,911 | 1,947 | 1,911 | 1,947 | 600 |
| 2015/10/15 | 1,978 | 1,978 | 1,950 | 1,950 | 500 |
| 2015/10/07 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2015/10/06 | 2,000 | 2,000 | 1,920 | 1,950 | 800 |
| 2015/10/05 | 1,970 | 2,000 | 1,930 | 2,000 | 300 |
| 2015/10/02 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2015/10/01 | 1,970 | 1,970 | 1,970 | 1,970 | 700 |
| 2015/09/30 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2015/09/29 | 1,970 | 1,970 | 1,950 | 1,950 | 700 |
| 2015/09/28 | 2,000 | 2,000 | 1,969 | 1,970 | 2,700 |
| 2015/09/25 | 1,995 | 1,995 | 1,980 | 1,980 | 3,500 |
| 2015/09/24 | 1,950 | 1,965 | 1,949 | 1,950 | 4,000 |
| 2015/09/18 | 1,900 | 1,990 | 1,900 | 1,950 | 10,200 |
| 2015/09/17 | 1,897 | 1,900 | 1,890 | 1,900 | 2,800 |
| 2015/09/15 | 1,752 | 1,900 | 1,752 | 1,899 | 6,600 |
| 2015/09/14 | 1,850 | 1,850 | 1,810 | 1,820 | 400 |
| 2015/09/11 | 1,814 | 1,814 | 1,814 | 1,814 | 200 |
| 2015/09/09 | 1,850 | 1,855 | 1,850 | 1,850 | 400 |
| 2015/09/08 | 1,866 | 1,866 | 1,801 | 1,836 | 500 |
| 2015/09/07 | 1,856 | 1,856 | 1,820 | 1,830 | 600 |
| 2015/09/04 | 1,890 | 1,890 | 1,820 | 1,820 | 500 |
| 2015/09/03 | 1,919 | 1,919 | 1,919 | 1,919 | 200 |
| 2015/09/02 | 1,922 | 1,922 | 1,890 | 1,890 | 200 |
| 2015/09/01 | 1,919 | 1,924 | 1,919 | 1,924 | 300 |
| 2015/08/31 | 1,900 | 1,910 | 1,820 | 1,910 | 1,500 |
| 2015/08/28 | 1,850 | 1,850 | 1,831 | 1,844 | 1,000 |
| 2015/08/27 | 1,830 | 1,830 | 1,803 | 1,810 | 800 |
| 2015/08/26 | 1,763 | 1,784 | 1,763 | 1,784 | 700 |
| 2015/08/25 | 1,650 | 1,800 | 1,650 | 1,763 | 8,100 |
| 2015/08/24 | 1,965 | 1,965 | 1,873 | 1,890 | 4,700 |
| 2015/08/21 | 1,941 | 1,987 | 1,922 | 1,965 | 5,800 |
| 2015/08/20 | 1,910 | 1,939 | 1,910 | 1,939 | 200 |
| 2015/08/19 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2015/08/18 | 1,955 | 1,955 | 1,933 | 1,954 | 2,200 |
| 2015/08/17 | 1,950 | 1,959 | 1,929 | 1,933 | 3,600 |
| 2015/08/14 | 1,940 | 1,970 | 1,902 | 1,923 | 12,100 |
| 2015/08/13 | 1,950 | 1,995 | 1,950 | 1,995 | 700 |
| 2015/08/12 | 1,927 | 1,995 | 1,920 | 1,965 | 2,400 |
| 2015/08/11 | 1,935 | 1,950 | 1,924 | 1,927 | 1,800 |
| 2015/08/10 | 1,959 | 1,975 | 1,926 | 1,975 | 2,400 |
| 2015/08/07 | 1,960 | 1,999 | 1,960 | 1,999 | 900 |
| 2015/08/06 | 1,950 | 1,999 | 1,950 | 1,999 | 700 |
| 2015/08/05 | 1,924 | 1,955 | 1,924 | 1,955 | 2,300 |
| 2015/08/04 | 1,920 | 1,950 | 1,920 | 1,940 | 1,200 |
| 2015/08/03 | 1,920 | 1,960 | 1,920 | 1,921 | 2,100 |
| 2015/07/29 | 1,998 | 2,000 | 1,998 | 2,000 | 200 |
| 2015/07/28 | 1,948 | 1,988 | 1,901 | 1,980 | 3,200 |
| 2015/07/27 | 2,000 | 2,000 | 1,944 | 1,948 | 1,600 |
| 2015/07/24 | 1,970 | 1,972 | 1,970 | 1,972 | 1,000 |
| 2015/07/23 | 1,963 | 1,991 | 1,936 | 1,970 | 1,600 |
| 2015/07/22 | 1,934 | 1,955 | 1,923 | 1,923 | 600 |
| 2015/07/21 | 1,995 | 1,995 | 1,994 | 1,995 | 700 |
| 2015/07/16 | 1,999 | 2,000 | 1,999 | 1,999 | 1,600 |
| 2015/07/15 | 2,012 | 2,012 | 1,998 | 1,999 | 700 |
| 2015/07/14 | 1,937 | 2,017 | 1,903 | 1,999 | 1,300 |
| 2015/07/13 | 2,015 | 2,015 | 1,933 | 1,937 | 2,700 |
| 2015/07/10 | 1,939 | 1,939 | 1,901 | 1,901 | 600 |
| 2015/07/09 | 1,920 | 1,954 | 1,899 | 1,915 | 5,400 |
| 2015/07/08 | 2,000 | 2,029 | 1,921 | 1,921 | 7,000 |
| 2015/07/07 | 2,010 | 2,022 | 2,010 | 2,015 | 800 |
| 2015/07/06 | 2,047 | 2,047 | 1,999 | 2,001 | 800 |
| 2015/07/03 | 2,047 | 2,048 | 2,047 | 2,048 | 200 |
| 2015/07/02 | 2,059 | 2,059 | 2,002 | 2,040 | 1,100 |
| 2015/07/01 | 2,058 | 2,059 | 2,008 | 2,059 | 2,800 |
| 2015/06/30 | 2,060 | 2,060 | 1,998 | 1,998 | 1,500 |
| 2015/06/29 | 2,059 | 2,060 | 2,045 | 2,060 | 1,900 |
| 2015/06/25 | 2,049 | 2,060 | 2,010 | 2,060 | 3,800 |
| 2015/06/24 | 2,010 | 2,046 | 2,010 | 2,040 | 1,400 |
| 2015/06/23 | 2,010 | 2,044 | 2,010 | 2,044 | 600 |
| 2015/06/22 | 2,019 | 2,019 | 2,000 | 2,000 | 600 |
| 2015/06/19 | 1,920 | 2,000 | 1,920 | 2,000 | 7,900 |
| 2015/06/18 | 1,903 | 1,903 | 1,900 | 1,900 | 900 |
| 2015/06/17 | 1,903 | 1,940 | 1,900 | 1,905 | 2,800 |
| 2015/06/16 | 1,920 | 1,920 | 1,904 | 1,905 | 1,200 |
| 2015/06/15 | 1,910 | 1,920 | 1,910 | 1,920 | 200 |
| 2015/06/12 | 1,913 | 1,920 | 1,910 | 1,920 | 700 |
| 2015/06/11 | 1,908 | 1,940 | 1,908 | 1,940 | 700 |
| 2015/06/10 | 1,947 | 1,947 | 1,940 | 1,940 | 400 |
| 2015/06/09 | 1,955 | 1,955 | 1,944 | 1,947 | 3,100 |
| 2015/06/08 | 1,996 | 2,000 | 1,995 | 1,995 | 600 |
| 2015/06/05 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
| 2015/06/04 | 2,026 | 2,026 | 2,001 | 2,010 | 2,400 |
| 2015/06/03 | 2,030 | 2,030 | 2,015 | 2,021 | 700 |
| 2015/06/02 | 2,040 | 2,040 | 2,040 | 2,040 | 500 |
| 2015/06/01 | 2,030 | 2,039 | 2,030 | 2,039 | 1,400 |
| 2015/05/29 | 2,039 | 2,040 | 2,003 | 2,039 | 2,600 |
| 2015/05/28 | 2,049 | 2,049 | 2,010 | 2,010 | 1,400 |
| 2015/05/27 | 2,035 | 2,040 | 2,035 | 2,040 | 600 |
| 2015/05/26 | 2,035 | 2,036 | 2,035 | 2,036 | 500 |
| 2015/05/25 | 2,021 | 2,037 | 2,014 | 2,014 | 2,200 |
| 2015/05/22 | 2,014 | 2,014 | 2,003 | 2,014 | 1,200 |
| 2015/05/21 | 2,000 | 2,030 | 1,998 | 2,014 | 3,400 |
| 2015/05/20 | 1,935 | 1,999 | 1,925 | 1,998 | 3,100 |
| 2015/05/19 | 1,935 | 1,935 | 1,921 | 1,921 | 500 |
| 2015/05/18 | 1,921 | 1,921 | 1,902 | 1,902 | 800 |
| 2015/05/15 | 1,928 | 1,928 | 1,928 | 1,928 | 100 |
| 2015/05/14 | 1,908 | 1,920 | 1,890 | 1,909 | 1,400 |
| 2015/05/13 | 1,909 | 1,909 | 1,893 | 1,908 | 1,000 |
| 2015/05/12 | 1,902 | 1,902 | 1,902 | 1,902 | 300 |
| 2015/05/11 | 1,945 | 1,948 | 1,906 | 1,918 | 4,100 |
| 2015/05/08 | 1,910 | 1,945 | 1,910 | 1,945 | 600 |
| 2015/05/07 | 1,893 | 1,893 | 1,865 | 1,890 | 800 |
| 2015/05/01 | 1,893 | 1,894 | 1,864 | 1,893 | 1,800 |
| 2015/04/30 | 1,871 | 1,886 | 1,857 | 1,857 | 1,500 |
| 2015/04/28 | 1,890 | 1,895 | 1,890 | 1,894 | 1,300 |
| 2015/04/27 | 1,875 | 1,900 | 1,875 | 1,895 | 1,700 |
| 2015/04/24 | 1,861 | 1,875 | 1,860 | 1,875 | 700 |
| 2015/04/23 | 1,877 | 1,877 | 1,861 | 1,861 | 400 |
| 2015/04/22 | 1,883 | 1,883 | 1,856 | 1,860 | 2,500 |
| 2015/04/21 | 1,860 | 1,888 | 1,860 | 1,869 | 3,500 |
| 2015/04/20 | 1,870 | 1,900 | 1,858 | 1,866 | 11,800 |
| 2015/04/17 | 1,830 | 1,851 | 1,830 | 1,851 | 1,900 |
| 2015/04/16 | 1,858 | 1,858 | 1,833 | 1,833 | 2,400 |
| 2015/04/15 | 1,831 | 1,852 | 1,831 | 1,852 | 500 |
| 2015/04/14 | 1,858 | 1,858 | 1,830 | 1,831 | 1,400 |
| 2015/04/13 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
| 2015/04/10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 |
| 2015/04/09 | 1,830 | 1,830 | 1,829 | 1,829 | 300 |
| 2015/04/08 | 1,800 | 1,803 | 1,800 | 1,801 | 600 |
| 2015/04/07 | 1,805 | 1,805 | 1,805 | 1,805 | 700 |
| 2015/04/06 | 1,802 | 1,805 | 1,802 | 1,804 | 1,500 |
| 2015/04/03 | 1,801 | 1,802 | 1,800 | 1,802 | 500 |
| 2015/04/01 | 1,845 | 1,845 | 1,801 | 1,801 | 300 |
| 2015/03/31 | 1,773 | 1,845 | 1,773 | 1,802 | 3,100 |
| 2015/03/30 | 1,781 | 1,800 | 1,774 | 1,799 | 800 |
| 2015/03/27 | 1,820 | 1,820 | 1,800 | 1,800 | 300 |
| 2015/03/26 | 1,835 | 1,835 | 1,800 | 1,800 | 1,000 |
| 2015/03/25 | 1,836 | 1,836 | 1,801 | 1,801 | 800 |
| 2015/03/24 | 1,828 | 1,828 | 1,780 | 1,800 | 700 |
| 2015/03/23 | 1,770 | 1,801 | 1,770 | 1,801 | 1,100 |
| 2015/03/20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/03/19 | 1,824 | 1,830 | 1,795 | 1,828 | 1,800 |
| 2015/03/18 | 1,799 | 1,799 | 1,764 | 1,799 | 800 |
| 2015/03/17 | 1,790 | 1,800 | 1,760 | 1,799 | 2,400 |
| 2015/03/16 | 1,800 | 1,810 | 1,760 | 1,810 | 2,200 |
| 2015/03/13 | 1,831 | 1,836 | 1,831 | 1,831 | 1,000 |
| 2015/03/11 | 1,800 | 1,823 | 1,727 | 1,820 | 1,500 |
| 2015/03/10 | 1,815 | 1,829 | 1,815 | 1,829 | 200 |
| 2015/03/09 | 1,797 | 1,832 | 1,790 | 1,832 | 1,800 |
| 2015/03/06 | 1,804 | 1,806 | 1,800 | 1,800 | 1,600 |
| 2015/03/05 | 1,802 | 1,834 | 1,802 | 1,834 | 400 |
| 2015/03/04 | 1,760 | 1,830 | 1,760 | 1,802 | 2,200 |
| 2015/03/03 | 1,813 | 1,814 | 1,719 | 1,760 | 7,400 |
| 2015/03/02 | 1,829 | 1,841 | 1,820 | 1,840 | 1,600 |
| 2015/02/27 | 1,860 | 1,879 | 1,844 | 1,846 | 2,100 |
| 2015/02/26 | 1,832 | 1,860 | 1,820 | 1,849 | 2,700 |
| 2015/02/25 | 1,799 | 1,837 | 1,799 | 1,833 | 2,700 |
| 2015/02/25 | 1 -> 3.00 分割 | ||||
| 2015/02/24 | 5,580 | 5,670 | 5,560 | 5,600 | 1,000 |
| 2015/02/23 | 5,500 | 5,520 | 5,500 | 5,520 | 700 |
| 2015/02/20 | 5,440 | 5,480 | 5,440 | 5,480 | 700 |
| 2015/02/19 | 5,500 | 5,530 | 5,430 | 5,510 | 500 |
| 2015/02/18 | 5,630 | 5,690 | 5,500 | 5,500 | 400 |
| 2015/02/17 | 5,500 | 5,500 | 5,430 | 5,430 | 200 |
| 2015/02/16 | 5,630 | 5,690 | 5,530 | 5,530 | 700 |
| 2015/02/13 | 5,620 | 5,630 | 5,590 | 5,630 | 700 |
| 2015/02/12 | 5,650 | 5,650 | 5,620 | 5,630 | 700 |
| 2015/02/10 | 5,600 | 5,640 | 5,560 | 5,640 | 1,200 |
| 2015/02/09 | 5,700 | 5,710 | 5,610 | 5,700 | 1,500 |
| 2015/02/06 | 5,700 | 5,750 | 5,570 | 5,750 | 1,100 |
| 2015/02/05 | 5,390 | 5,700 | 5,390 | 5,700 | 900 |
| 2015/02/04 | 5,490 | 5,600 | 5,390 | 5,590 | 500 |
| 2015/02/03 | 5,450 | 5,500 | 5,290 | 5,290 | 1,600 |
| 2015/02/02 | 5,350 | 5,440 | 5,320 | 5,420 | 1,100 |
| 2015/01/30 | 5,160 | 5,330 | 5,160 | 5,250 | 700 |
| 2015/01/29 | 5,140 | 5,300 | 5,140 | 5,260 | 1,000 |
| 2015/01/28 | 5,140 | 5,240 | 5,140 | 5,140 | 900 |
| 2015/01/27 | 5,040 | 5,140 | 5,040 | 5,120 | 300 |
| 2015/01/26 | 5,250 | 5,250 | 5,080 | 5,080 | 1,000 |
| 2015/01/23 | 5,160 | 5,160 | 5,030 | 5,150 | 1,000 |
| 2015/01/22 | 5,120 | 5,150 | 5,080 | 5,150 | 1,100 |
| 2015/01/21 | 5,100 | 5,100 | 5,060 | 5,060 | 600 |
| 2015/01/20 | 5,000 | 5,100 | 5,000 | 5,020 | 1,500 |
| 2015/01/19 | 5,010 | 5,010 | 4,940 | 5,010 | 1,300 |
| 2015/01/16 | 5,000 | 5,000 | 4,850 | 4,960 | 800 |
| 2015/01/15 | 4,830 | 5,100 | 4,830 | 4,985 | 6,800 |
| 2015/01/14 | 4,750 | 4,750 | 4,680 | 4,680 | 200 |
| 2015/01/13 | 4,700 | 4,750 | 4,700 | 4,750 | 500 |
| 2015/01/08 | 4,785 | 4,785 | 4,785 | 4,785 | 300 |
| 2015/01/05 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |