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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,736 | 1,748 | 1,710 | 1,748 | 30,800 |
| 2017/12/28 | 1,755 | 1,790 | 1,680 | 1,705 | 92,200 |
| 2017/12/27 | 1,720 | 1,750 | 1,702 | 1,740 | 52,600 |
| 2017/12/26 | 1,600 | 1,691 | 1,600 | 1,690 | 36,500 |
| 2017/12/25 | 1,655 | 1,655 | 1,600 | 1,600 | 25,200 |
| 2017/12/22 | 1,629 | 1,664 | 1,556 | 1,647 | 53,800 |
| 2017/12/21 | 1,662 | 1,750 | 1,623 | 1,640 | 97,400 |
| 2017/12/20 | 1,590 | 1,658 | 1,569 | 1,650 | 70,400 |
| 2017/12/19 | 1,560 | 1,590 | 1,552 | 1,580 | 57,600 |
| 2017/12/18 | 1,523 | 1,554 | 1,500 | 1,552 | 70,000 |
| 2017/12/15 | 1,511 | 1,511 | 1,450 | 1,484 | 28,600 |
| 2017/12/14 | 1,515 | 1,520 | 1,498 | 1,511 | 23,700 |
| 2017/12/13 | 1,488 | 1,520 | 1,474 | 1,520 | 44,500 |
| 2017/12/12 | 1,446 | 1,485 | 1,431 | 1,474 | 55,700 |
| 2017/12/11 | 1,431 | 1,431 | 1,398 | 1,430 | 49,800 |
| 2017/12/08 | 1,431 | 1,431 | 1,410 | 1,415 | 15,300 |
| 2017/12/07 | 1,439 | 1,439 | 1,402 | 1,424 | 27,900 |
| 2017/12/06 | 1,406 | 1,425 | 1,361 | 1,387 | 36,400 |
| 2017/12/05 | 1,422 | 1,429 | 1,315 | 1,426 | 83,300 |
| 2017/12/04 | 1,470 | 1,500 | 1,428 | 1,444 | 76,300 |
| 2017/12/01 | 1,475 | 1,483 | 1,435 | 1,451 | 54,000 |
| 2017/11/30 | 1,500 | 1,500 | 1,425 | 1,465 | 98,900 |
| 2017/11/29 | 1,530 | 1,538 | 1,468 | 1,500 | 111,400 |
| 2017/11/28 | 1,419 | 1,589 | 1,405 | 1,518 | 580,500 |
| 2017/11/27 | 1,368 | 1,375 | 1,340 | 1,364 | 41,700 |
| 2017/11/24 | 1,368 | 1,375 | 1,358 | 1,370 | 24,700 |
| 2017/11/22 | 1,381 | 1,385 | 1,355 | 1,374 | 29,600 |
| 2017/11/21 | 1,364 | 1,384 | 1,333 | 1,382 | 44,000 |
| 2017/11/20 | 1,331 | 1,346 | 1,305 | 1,343 | 88,200 |
| 2017/11/17 | 1,332 | 1,392 | 1,321 | 1,391 | 115,900 |
| 2017/11/16 | 1,283 | 1,331 | 1,283 | 1,325 | 24,800 |
| 2017/11/15 | 1,325 | 1,332 | 1,256 | 1,297 | 47,600 |
| 2017/11/14 | 1,305 | 1,343 | 1,304 | 1,325 | 39,900 |
| 2017/11/13 | 1,296 | 1,323 | 1,280 | 1,307 | 41,100 |
| 2017/11/10 | 1,245 | 1,318 | 1,237 | 1,309 | 60,300 |
| 2017/11/09 | 1,275 | 1,297 | 1,253 | 1,253 | 53,700 |
| 2017/11/08 | 1,313 | 1,319 | 1,280 | 1,299 | 55,500 |
| 2017/11/07 | 1,330 | 1,330 | 1,313 | 1,326 | 25,000 |
| 2017/11/06 | 1,349 | 1,349 | 1,318 | 1,335 | 30,100 |
| 2017/11/02 | 1,330 | 1,348 | 1,320 | 1,348 | 34,100 |
| 2017/11/01 | 1,390 | 1,400 | 1,299 | 1,318 | 153,900 |
| 2017/10/31 | 1,385 | 1,414 | 1,373 | 1,392 | 80,100 |
| 2017/10/30 | 1,329 | 1,426 | 1,324 | 1,402 | 261,200 |
| 2017/10/27 | 1,348 | 1,355 | 1,317 | 1,318 | 87,500 |
| 2017/10/26 | 1,316 | 1,371 | 1,309 | 1,366 | 50,800 |
| 2017/10/25 | 1,340 | 1,349 | 1,312 | 1,312 | 33,600 |
| 2017/10/24 | 1,313 | 1,331 | 1,311 | 1,326 | 24,200 |
| 2017/10/23 | 1,340 | 1,340 | 1,305 | 1,313 | 24,300 |
| 2017/10/20 | 1,319 | 1,335 | 1,305 | 1,320 | 41,900 |
| 2017/10/19 | 1,290 | 1,389 | 1,290 | 1,349 | 130,200 |
| 2017/10/18 | 1,278 | 1,288 | 1,248 | 1,287 | 28,600 |
| 2017/10/17 | 1,310 | 1,310 | 1,242 | 1,257 | 70,600 |
| 2017/10/16 | 1,392 | 1,400 | 1,280 | 1,280 | 207,300 |
| 2017/10/13 | 1,115 | 1,144 | 1,115 | 1,143 | 32,200 |
| 2017/10/12 | 1,096 | 1,120 | 1,086 | 1,120 | 32,800 |
| 2017/10/11 | 1,064 | 1,086 | 1,054 | 1,084 | 10,900 |
| 2017/10/10 | 1,061 | 1,069 | 1,050 | 1,052 | 11,900 |
| 2017/10/06 | 1,062 | 1,062 | 1,031 | 1,055 | 10,400 |
| 2017/10/05 | 1,065 | 1,080 | 1,062 | 1,063 | 12,400 |
| 2017/10/04 | 1,067 | 1,081 | 1,052 | 1,069 | 10,100 |
| 2017/10/03 | 1,088 | 1,094 | 1,050 | 1,067 | 29,100 |
| 2017/10/02 | 1,031 | 1,076 | 1,026 | 1,073 | 39,100 |
| 2017/09/29 | 1,004 | 1,022 | 1,001 | 1,020 | 13,800 |
| 2017/09/28 | 1,010 | 1,019 | 999 | 999 | 17,500 |
| 2017/09/27 | 1,010 | 1,020 | 1,004 | 1,010 | 5,100 |
| 2017/09/26 | 1,012 | 1,017 | 1,000 | 1,001 | 8,600 |
| 2017/09/25 | 1,023 | 1,023 | 1,003 | 1,019 | 8,300 |
| 2017/09/22 | 1,017 | 1,020 | 997 | 998 | 14,400 |
| 2017/09/21 | 1,017 | 1,025 | 1,001 | 1,014 | 7,500 |
| 2017/09/20 | 1,026 | 1,027 | 1,005 | 1,009 | 10,900 |
| 2017/09/19 | 1,020 | 1,027 | 1,012 | 1,019 | 12,100 |
| 2017/09/15 | 1,020 | 1,020 | 1,009 | 1,010 | 5,600 |
| 2017/09/14 | 1,023 | 1,026 | 1,012 | 1,013 | 10,000 |
| 2017/09/13 | 1,028 | 1,028 | 990 | 1,018 | 16,700 |
| 2017/09/12 | 1,030 | 1,030 | 1,014 | 1,017 | 11,000 |
| 2017/09/11 | 1,006 | 1,013 | 1,003 | 1,009 | 8,000 |
| 2017/09/08 | 992 | 1,009 | 992 | 997 | 7,600 |
| 2017/09/07 | 1,004 | 1,011 | 989 | 992 | 13,700 |
| 2017/09/06 | 997 | 1,006 | 981 | 1,004 | 15,100 |
| 2017/09/05 | 1,026 | 1,027 | 995 | 1,014 | 22,800 |
| 2017/09/04 | 1,042 | 1,042 | 1,012 | 1,021 | 11,900 |
| 2017/09/01 | 1,020 | 1,058 | 1,012 | 1,051 | 29,800 |
| 2017/08/31 | 1,012 | 1,022 | 1,010 | 1,012 | 7,300 |
| 2017/08/30 | 1,020 | 1,020 | 997 | 1,012 | 33,600 |
| 2017/08/29 | 1,040 | 1,040 | 1,010 | 1,019 | 23,000 |
| 2017/08/28 | 1,067 | 1,067 | 1,041 | 1,055 | 13,900 |
| 2017/08/25 | 1,080 | 1,082 | 1,060 | 1,072 | 6,600 |
| 2017/08/24 | 1,055 | 1,075 | 1,050 | 1,074 | 8,700 |
| 2017/08/23 | 1,075 | 1,077 | 1,058 | 1,063 | 14,100 |
| 2017/08/22 | 1,037 | 1,072 | 1,035 | 1,072 | 16,000 |
| 2017/08/21 | 1,022 | 1,050 | 1,020 | 1,023 | 24,300 |
| 2017/08/18 | 1,053 | 1,063 | 1,030 | 1,052 | 11,000 |
| 2017/08/17 | 1,079 | 1,079 | 1,062 | 1,074 | 13,600 |
| 2017/08/16 | 1,062 | 1,072 | 1,048 | 1,072 | 23,400 |
| 2017/08/15 | 1,029 | 1,060 | 1,020 | 1,059 | 32,300 |
| 2017/08/14 | 1,000 | 1,020 | 981 | 1,005 | 70,400 |
| 2017/08/10 | 1,086 | 1,100 | 1,016 | 1,029 | 51,700 |
| 2017/08/09 | 1,146 | 1,150 | 1,080 | 1,092 | 47,700 |
| 2017/08/08 | 1,170 | 1,172 | 1,141 | 1,146 | 31,500 |
| 2017/08/07 | 1,162 | 1,170 | 1,141 | 1,158 | 36,000 |
| 2017/08/04 | 1,183 | 1,193 | 1,157 | 1,163 | 33,700 |
| 2017/08/03 | 1,188 | 1,213 | 1,157 | 1,177 | 60,400 |
| 2017/08/02 | 1,175 | 1,189 | 1,144 | 1,170 | 59,300 |
| 2017/08/01 | 1,159 | 1,190 | 1,158 | 1,175 | 47,700 |
| 2017/07/31 | 1,143 | 1,150 | 1,119 | 1,129 | 17,600 |
| 2017/07/28 | 1,163 | 1,187 | 1,142 | 1,142 | 23,700 |
| 2017/07/27 | 1,168 | 1,192 | 1,150 | 1,169 | 56,100 |
| 2017/07/26 | 1,156 | 1,180 | 1,131 | 1,140 | 29,500 |
| 2017/07/25 | 1,113 | 1,193 | 1,110 | 1,154 | 68,700 |
| 2017/07/24 | 1,084 | 1,114 | 1,052 | 1,113 | 30,100 |
| 2017/07/21 | 1,101 | 1,119 | 1,076 | 1,095 | 16,000 |
| 2017/07/20 | 1,093 | 1,125 | 1,076 | 1,106 | 29,300 |
| 2017/07/19 | 1,110 | 1,165 | 1,062 | 1,110 | 55,600 |
| 2017/07/18 | 1,040 | 1,100 | 1,031 | 1,097 | 59,600 |
| 2017/07/14 | 982 | 1,020 | 932 | 1,010 | 34,700 |
| 2017/07/13 | 989 | 990 | 971 | 987 | 9,900 |
| 2017/07/12 | 990 | 993 | 980 | 992 | 11,600 |
| 2017/07/11 | 998 | 998 | 980 | 991 | 14,200 |
| 2017/07/10 | 1,014 | 1,015 | 996 | 996 | 29,900 |
| 2017/07/07 | 982 | 1,000 | 964 | 993 | 20,800 |
| 2017/07/06 | 997 | 1,030 | 965 | 996 | 73,900 |
| 2017/07/05 | 919 | 962 | 910 | 962 | 49,900 |
| 2017/07/04 | 907 | 914 | 905 | 905 | 9,100 |
| 2017/07/03 | 896 | 910 | 896 | 903 | 8,300 |
| 2017/06/30 | 891 | 906 | 891 | 899 | 2,300 |
| 2017/06/29 | 895 | 901 | 888 | 900 | 9,300 |
| 2017/06/28 | 895 | 902 | 880 | 882 | 19,200 |
| 2017/06/27 | 912 | 920 | 892 | 892 | 10,100 |
| 2017/06/26 | 910 | 912 | 890 | 901 | 17,200 |
| 2017/06/23 | 875 | 888 | 875 | 888 | 7,900 |
| 2017/06/22 | 885 | 899 | 871 | 875 | 13,200 |
| 2017/06/21 | 888 | 920 | 888 | 900 | 15,900 |
| 2017/06/20 | 860 | 909 | 855 | 903 | 51,800 |
| 2017/06/19 | 860 | 861 | 849 | 860 | 10,600 |
| 2017/06/16 | 865 | 868 | 858 | 860 | 5,100 |
| 2017/06/15 | 862 | 865 | 862 | 862 | 5,600 |
| 2017/06/14 | 855 | 862 | 846 | 862 | 8,800 |
| 2017/06/13 | 854 | 856 | 845 | 855 | 7,500 |
| 2017/06/12 | 865 | 865 | 850 | 854 | 5,400 |
| 2017/06/09 | 851 | 862 | 847 | 855 | 10,900 |
| 2017/06/08 | 872 | 878 | 855 | 855 | 24,400 |
| 2017/06/07 | 880 | 880 | 867 | 870 | 13,400 |
| 2017/06/06 | 891 | 891 | 870 | 886 | 28,200 |
| 2017/06/05 | 874 | 891 | 873 | 881 | 15,500 |
| 2017/06/02 | 895 | 905 | 862 | 877 | 17,400 |
| 2017/06/01 | 846 | 885 | 841 | 868 | 25,000 |
| 2017/05/31 | 894 | 920 | 849 | 860 | 42,300 |
| 2017/05/30 | 933 | 949 | 894 | 897 | 65,100 |
| 2017/05/29 | 958 | 985 | 881 | 966 | 71,200 |
| 2017/05/29 | 1 -> 3.00 分割 | ||||
| 2017/05/26 | 2,870 | 2,999 | 2,830 | 2,965 | 21,800 |
| 2017/05/25 | 2,775 | 2,870 | 2,770 | 2,870 | 20,300 |
| 2017/05/24 | 2,695 | 2,870 | 2,695 | 2,769 | 20,400 |
| 2017/05/23 | 2,581 | 2,695 | 2,574 | 2,695 | 12,600 |
| 2017/05/22 | 2,573 | 2,575 | 2,550 | 2,568 | 4,300 |
| 2017/05/19 | 2,539 | 2,550 | 2,516 | 2,541 | 4,000 |
| 2017/05/18 | 2,431 | 2,520 | 2,431 | 2,520 | 7,800 |
| 2017/05/17 | 2,540 | 2,565 | 2,464 | 2,520 | 9,700 |
| 2017/05/16 | 2,486 | 2,546 | 2,486 | 2,546 | 6,000 |
| 2017/05/15 | 2,440 | 2,500 | 2,440 | 2,500 | 8,700 |
| 2017/05/12 | 2,420 | 2,449 | 2,381 | 2,438 | 7,200 |
| 2017/05/11 | 2,486 | 2,522 | 2,420 | 2,420 | 17,700 |
| 2017/05/10 | 2,350 | 2,470 | 2,339 | 2,468 | 13,100 |
| 2017/05/09 | 2,344 | 2,360 | 2,330 | 2,360 | 8,800 |
| 2017/05/08 | 2,398 | 2,400 | 2,300 | 2,345 | 8,100 |
| 2017/05/02 | 2,210 | 2,278 | 2,209 | 2,270 | 11,200 |
| 2017/05/01 | 2,170 | 2,250 | 2,149 | 2,220 | 16,900 |
| 2017/04/28 | 2,130 | 2,155 | 2,125 | 2,130 | 6,500 |
| 2017/04/27 | 2,106 | 2,150 | 2,100 | 2,140 | 5,200 |
| 2017/04/26 | 2,135 | 2,135 | 2,121 | 2,132 | 3,300 |
| 2017/04/25 | 2,149 | 2,149 | 2,116 | 2,133 | 5,600 |
| 2017/04/24 | 2,126 | 2,146 | 2,117 | 2,141 | 3,600 |
| 2017/04/21 | 2,097 | 2,131 | 2,080 | 2,092 | 6,500 |
| 2017/04/20 | 2,080 | 2,130 | 2,065 | 2,094 | 8,100 |
| 2017/04/19 | 1,999 | 2,051 | 1,998 | 2,051 | 8,000 |
| 2017/04/18 | 2,014 | 2,014 | 1,966 | 1,973 | 12,800 |
| 2017/04/17 | 2,001 | 2,087 | 2,000 | 2,018 | 25,500 |
| 2017/04/14 | 2,020 | 2,150 | 1,965 | 1,995 | 74,700 |
| 2017/04/13 | 1,777 | 1,792 | 1,777 | 1,780 | 2,900 |
| 2017/04/12 | 1,800 | 1,800 | 1,780 | 1,781 | 1,300 |
| 2017/04/11 | 1,789 | 1,802 | 1,789 | 1,802 | 700 |
| 2017/04/10 | 1,819 | 1,819 | 1,786 | 1,788 | 4,500 |
| 2017/04/07 | 1,761 | 1,799 | 1,760 | 1,798 | 2,800 |
| 2017/04/06 | 1,770 | 1,782 | 1,764 | 1,782 | 2,100 |
| 2017/04/05 | 1,774 | 1,785 | 1,770 | 1,777 | 1,900 |
| 2017/04/04 | 1,800 | 1,805 | 1,777 | 1,805 | 2,700 |
| 2017/04/03 | 1,786 | 1,808 | 1,786 | 1,795 | 2,100 |
| 2017/03/31 | 1,800 | 1,810 | 1,799 | 1,810 | 1,000 |
| 2017/03/30 | 1,810 | 1,810 | 1,795 | 1,802 | 2,900 |
| 2017/03/29 | 1,790 | 1,803 | 1,790 | 1,803 | 1,100 |
| 2017/03/28 | 1,805 | 1,805 | 1,800 | 1,800 | 1,100 |
| 2017/03/27 | 1,808 | 1,808 | 1,805 | 1,805 | 900 |
| 2017/03/24 | 1,784 | 1,800 | 1,784 | 1,798 | 2,500 |
| 2017/03/23 | 1,777 | 1,785 | 1,777 | 1,784 | 2,500 |
| 2017/03/22 | 1,780 | 1,794 | 1,771 | 1,773 | 2,100 |
| 2017/03/21 | 1,800 | 1,807 | 1,795 | 1,795 | 1,200 |
| 2017/03/17 | 1,789 | 1,801 | 1,789 | 1,800 | 3,800 |
| 2017/03/16 | 1,788 | 1,791 | 1,774 | 1,774 | 2,300 |
| 2017/03/15 | 1,785 | 1,785 | 1,784 | 1,784 | 400 |
| 2017/03/14 | 1,787 | 1,787 | 1,765 | 1,771 | 2,400 |
| 2017/03/13 | 1,780 | 1,789 | 1,780 | 1,788 | 2,000 |
| 2017/03/10 | 1,798 | 1,799 | 1,782 | 1,783 | 2,300 |
| 2017/03/09 | 1,803 | 1,803 | 1,798 | 1,798 | 500 |
| 2017/03/08 | 1,800 | 1,804 | 1,800 | 1,804 | 500 |
| 2017/03/07 | 1,803 | 1,803 | 1,800 | 1,800 | 1,400 |
| 2017/03/06 | 1,817 | 1,817 | 1,803 | 1,804 | 1,300 |
| 2017/03/03 | 1,813 | 1,820 | 1,805 | 1,813 | 2,500 |
| 2017/03/02 | 1,815 | 1,815 | 1,814 | 1,814 | 400 |
| 2017/03/01 | 1,825 | 1,825 | 1,807 | 1,812 | 2,800 |
| 2017/02/28 | 1,847 | 1,847 | 1,825 | 1,827 | 2,900 |
| 2017/02/27 | 1,844 | 1,849 | 1,814 | 1,849 | 3,800 |
| 2017/02/24 | 1,830 | 1,850 | 1,822 | 1,850 | 3,900 |
| 2017/02/23 | 1,820 | 1,840 | 1,820 | 1,839 | 3,600 |
| 2017/02/22 | 1,797 | 1,818 | 1,790 | 1,818 | 9,400 |
| 2017/02/21 | 1,798 | 1,800 | 1,775 | 1,783 | 16,700 |
| 2017/02/20 | 1,759 | 1,761 | 1,758 | 1,758 | 4,900 |
| 2017/02/17 | 1,758 | 1,769 | 1,758 | 1,764 | 1,100 |
| 2017/02/16 | 1,756 | 1,768 | 1,756 | 1,757 | 800 |
| 2017/02/15 | 1,753 | 1,769 | 1,753 | 1,756 | 1,800 |
| 2017/02/14 | 1,762 | 1,768 | 1,760 | 1,768 | 600 |
| 2017/02/13 | 1,750 | 1,767 | 1,750 | 1,758 | 600 |
| 2017/02/10 | 1,743 | 1,758 | 1,743 | 1,754 | 1,300 |
| 2017/02/09 | 1,762 | 1,762 | 1,750 | 1,752 | 1,000 |
| 2017/02/08 | 1,766 | 1,778 | 1,762 | 1,762 | 1,700 |
| 2017/02/07 | 1,790 | 1,793 | 1,779 | 1,779 | 1,800 |
| 2017/02/06 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2017/02/03 | 1,789 | 1,789 | 1,778 | 1,782 | 700 |
| 2017/02/02 | 1,786 | 1,786 | 1,776 | 1,776 | 500 |
| 2017/02/01 | 1,785 | 1,785 | 1,780 | 1,785 | 400 |
| 2017/01/31 | 1,781 | 1,790 | 1,781 | 1,785 | 1,100 |
| 2017/01/30 | 1,775 | 1,794 | 1,775 | 1,781 | 1,100 |
| 2017/01/27 | 1,779 | 1,785 | 1,771 | 1,771 | 3,000 |
| 2017/01/26 | 1,775 | 1,775 | 1,751 | 1,761 | 1,500 |
| 2017/01/25 | 1,760 | 1,775 | 1,752 | 1,775 | 3,100 |
| 2017/01/24 | 1,740 | 1,748 | 1,740 | 1,748 | 900 |
| 2017/01/23 | 1,741 | 1,748 | 1,731 | 1,740 | 700 |
| 2017/01/20 | 1,742 | 1,742 | 1,741 | 1,741 | 700 |
| 2017/01/19 | 1,735 | 1,746 | 1,735 | 1,746 | 200 |
| 2017/01/18 | 1,730 | 1,735 | 1,722 | 1,735 | 1,900 |
| 2017/01/17 | 1,736 | 1,736 | 1,733 | 1,734 | 1,600 |
| 2017/01/16 | 1,736 | 1,741 | 1,736 | 1,737 | 2,900 |
| 2017/01/13 | 1,753 | 1,753 | 1,735 | 1,736 | 3,200 |
| 2017/01/12 | 1,752 | 1,760 | 1,752 | 1,752 | 1,600 |
| 2017/01/11 | 1,753 | 1,756 | 1,747 | 1,756 | 1,300 |
| 2017/01/10 | 1,747 | 1,754 | 1,747 | 1,753 | 1,400 |
| 2017/01/06 | 1,738 | 1,750 | 1,736 | 1,736 | 3,300 |
| 2017/01/05 | 1,747 | 1,748 | 1,738 | 1,743 | 1,400 |
| 2017/01/04 | 1,736 | 1,747 | 1,731 | 1,747 | 3,500 |