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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,026 | 1,044 | 1,024 | 1,042 | 43,000 |
| 2019/12/27 | 1,015 | 1,025 | 1,006 | 1,023 | 23,300 |
| 2019/12/26 | 1,005 | 1,014 | 1,004 | 1,013 | 41,600 |
| 2019/12/25 | 1,018 | 1,018 | 1,006 | 1,006 | 26,300 |
| 2019/12/24 | 1,007 | 1,010 | 1,002 | 1,010 | 25,600 |
| 2019/12/23 | 1,028 | 1,029 | 1,004 | 1,004 | 41,500 |
| 2019/12/20 | 1,015 | 1,024 | 1,010 | 1,021 | 25,600 |
| 2019/12/19 | 1,009 | 1,018 | 1,009 | 1,014 | 13,000 |
| 2019/12/18 | 1,012 | 1,014 | 1,002 | 1,009 | 28,400 |
| 2019/12/17 | 1,006 | 1,014 | 1,002 | 1,014 | 30,300 |
| 2019/12/16 | 1,010 | 1,015 | 999 | 999 | 60,600 |
| 2019/12/13 | 1,028 | 1,029 | 1,010 | 1,010 | 39,000 |
| 2019/12/12 | 1,035 | 1,037 | 1,016 | 1,017 | 35,500 |
| 2019/12/11 | 1,047 | 1,051 | 1,032 | 1,035 | 46,600 |
| 2019/12/10 | 1,047 | 1,050 | 1,042 | 1,042 | 24,400 |
| 2019/12/09 | 1,040 | 1,049 | 1,037 | 1,040 | 36,400 |
| 2019/12/06 | 1,030 | 1,034 | 1,017 | 1,032 | 33,700 |
| 2019/12/05 | 1,035 | 1,042 | 1,031 | 1,031 | 22,600 |
| 2019/12/04 | 1,035 | 1,035 | 1,019 | 1,032 | 19,700 |
| 2019/12/03 | 1,030 | 1,039 | 1,020 | 1,035 | 33,500 |
| 2019/12/02 | 1,036 | 1,045 | 1,031 | 1,033 | 28,100 |
| 2019/11/29 | 1,034 | 1,046 | 1,033 | 1,035 | 29,700 |
| 2019/11/28 | 1,049 | 1,049 | 1,031 | 1,037 | 38,400 |
| 2019/11/27 | 1,020 | 1,041 | 1,015 | 1,034 | 65,600 |
| 2019/11/26 | 1,013 | 1,027 | 1,006 | 1,008 | 50,200 |
| 2019/11/25 | 1,010 | 1,014 | 1,001 | 1,014 | 32,300 |
| 2019/11/22 | 1,003 | 1,013 | 1,002 | 1,002 | 28,700 |
| 2019/11/21 | 1,014 | 1,014 | 996 | 1,010 | 87,200 |
| 2019/11/20 | 1,018 | 1,021 | 1,006 | 1,014 | 46,100 |
| 2019/11/19 | 1,021 | 1,028 | 1,014 | 1,014 | 33,000 |
| 2019/11/18 | 1,010 | 1,019 | 1,003 | 1,019 | 31,100 |
| 2019/11/15 | 1,002 | 1,012 | 1,002 | 1,005 | 49,100 |
| 2019/11/14 | 1,001 | 1,027 | 1,001 | 1,007 | 72,200 |
| 2019/11/13 | 1,001 | 1,004 | 994 | 1,001 | 103,400 |
| 2019/11/12 | 1,010 | 1,022 | 1,010 | 1,011 | 32,000 |
| 2019/11/11 | 1,000 | 1,017 | 995 | 1,010 | 73,400 |
| 2019/11/08 | 1,023 | 1,038 | 1,000 | 1,006 | 127,500 |
| 2019/11/07 | 1,040 | 1,040 | 1,016 | 1,029 | 77,100 |
| 2019/11/06 | 1,071 | 1,077 | 1,042 | 1,046 | 118,900 |
| 2019/11/05 | 1,069 | 1,079 | 1,065 | 1,078 | 75,800 |
| 2019/11/01 | 1,050 | 1,063 | 1,050 | 1,055 | 59,600 |
| 2019/10/31 | 1,054 | 1,064 | 1,045 | 1,053 | 75,100 |
| 2019/10/30 | 1,044 | 1,056 | 1,041 | 1,054 | 83,600 |
| 2019/10/29 | 1,055 | 1,060 | 1,043 | 1,050 | 59,300 |
| 2019/10/28 | 1,072 | 1,073 | 1,051 | 1,052 | 62,800 |
| 2019/10/25 | 1,063 | 1,071 | 1,044 | 1,070 | 96,200 |
| 2019/10/24 | 1,108 | 1,109 | 1,053 | 1,063 | 125,100 |
| 2019/10/23 | 1,050 | 1,103 | 1,050 | 1,088 | 214,400 |
| 2019/10/21 | 1,063 | 1,063 | 1,031 | 1,039 | 172,300 |
| 2019/10/18 | 1,107 | 1,107 | 1,076 | 1,082 | 137,000 |
| 2019/10/17 | 1,128 | 1,137 | 1,106 | 1,107 | 92,200 |
| 2019/10/16 | 1,122 | 1,128 | 1,080 | 1,128 | 265,900 |
| 2019/10/15 | 1,170 | 1,173 | 1,110 | 1,114 | 295,400 |
| 2019/10/11 | 1,190 | 1,219 | 1,187 | 1,193 | 161,000 |
| 2019/10/10 | 1,271 | 1,276 | 1,183 | 1,186 | 295,500 |
| 2019/10/09 | 1,303 | 1,303 | 1,269 | 1,278 | 157,100 |
| 2019/10/08 | 1,367 | 1,382 | 1,306 | 1,316 | 375,800 |
| 2019/10/07 | 1,390 | 1,392 | 1,341 | 1,391 | 173,500 |
| 2019/10/04 | 1,370 | 1,385 | 1,344 | 1,365 | 139,400 |
| 2019/10/03 | 1,317 | 1,350 | 1,305 | 1,350 | 130,700 |
| 2019/10/02 | 1,288 | 1,332 | 1,281 | 1,326 | 136,200 |
| 2019/10/01 | 1,318 | 1,318 | 1,273 | 1,293 | 117,300 |
| 2019/09/30 | 1,281 | 1,313 | 1,264 | 1,293 | 239,700 |
| 2019/09/27 | 1,249 | 1,249 | 1,215 | 1,245 | 95,300 |
| 2019/09/26 | 1,221 | 1,260 | 1,204 | 1,252 | 152,900 |
| 2019/09/25 | 1,245 | 1,249 | 1,196 | 1,199 | 312,100 |
| 2019/09/24 | 1,400 | 1,445 | 1,253 | 1,263 | 497,100 |
| 2019/09/20 | 1,319 | 1,372 | 1,285 | 1,360 | 309,500 |
| 2019/09/19 | 1,270 | 1,326 | 1,243 | 1,271 | 247,000 |
| 2019/09/18 | 1,204 | 1,303 | 1,204 | 1,260 | 171,100 |
| 2019/09/17 | 1,176 | 1,229 | 1,161 | 1,203 | 74,400 |
| 2019/09/13 | 1,167 | 1,192 | 1,147 | 1,172 | 42,800 |
| 2019/09/12 | 1,174 | 1,174 | 1,144 | 1,164 | 25,500 |
| 2019/09/11 | 1,182 | 1,182 | 1,160 | 1,173 | 16,400 |
| 2019/09/10 | 1,178 | 1,186 | 1,159 | 1,167 | 24,100 |
| 2019/09/09 | 1,158 | 1,200 | 1,158 | 1,170 | 40,000 |
| 2019/09/06 | 1,170 | 1,175 | 1,138 | 1,142 | 29,800 |
| 2019/09/05 | 1,160 | 1,205 | 1,152 | 1,161 | 73,800 |
| 2019/09/04 | 1,089 | 1,151 | 1,078 | 1,148 | 78,500 |
| 2019/09/03 | 1,077 | 1,083 | 1,055 | 1,078 | 21,700 |
| 2019/09/02 | 1,097 | 1,097 | 1,070 | 1,077 | 16,000 |
| 2019/08/30 | 1,095 | 1,102 | 1,078 | 1,096 | 19,300 |
| 2019/08/29 | 1,081 | 1,103 | 1,072 | 1,078 | 27,200 |
| 2019/08/28 | 1,108 | 1,108 | 1,068 | 1,078 | 21,000 |
| 2019/08/27 | 1,114 | 1,114 | 1,092 | 1,095 | 12,200 |
| 2019/08/26 | 1,089 | 1,103 | 1,085 | 1,090 | 22,200 |
| 2019/08/23 | 1,110 | 1,121 | 1,109 | 1,114 | 9,600 |
| 2019/08/22 | 1,120 | 1,122 | 1,110 | 1,115 | 14,600 |
| 2019/08/21 | 1,130 | 1,130 | 1,100 | 1,106 | 20,200 |
| 2019/08/20 | 1,100 | 1,139 | 1,089 | 1,134 | 32,100 |
| 2019/08/19 | 1,070 | 1,107 | 1,064 | 1,082 | 35,900 |
| 2019/08/16 | 1,124 | 1,131 | 1,053 | 1,053 | 70,000 |
| 2019/08/15 | 1,137 | 1,138 | 1,107 | 1,115 | 23,100 |
| 2019/08/14 | 1,151 | 1,154 | 1,139 | 1,148 | 12,600 |
| 2019/08/13 | 1,156 | 1,157 | 1,137 | 1,151 | 11,900 |
| 2019/08/09 | 1,173 | 1,174 | 1,156 | 1,163 | 7,800 |
| 2019/08/08 | 1,159 | 1,180 | 1,133 | 1,162 | 19,500 |
| 2019/08/07 | 1,186 | 1,187 | 1,155 | 1,159 | 24,300 |
| 2019/08/06 | 1,100 | 1,161 | 1,093 | 1,156 | 19,100 |
| 2019/08/05 | 1,198 | 1,198 | 1,134 | 1,141 | 23,300 |
| 2019/08/02 | 1,211 | 1,212 | 1,172 | 1,179 | 28,600 |
| 2019/08/01 | 1,234 | 1,234 | 1,205 | 1,218 | 8,500 |
| 2019/07/31 | 1,239 | 1,239 | 1,214 | 1,225 | 8,500 |
| 2019/07/30 | 1,227 | 1,241 | 1,211 | 1,241 | 13,500 |
| 2019/07/29 | 1,199 | 1,231 | 1,199 | 1,215 | 12,700 |
| 2019/07/26 | 1,195 | 1,195 | 1,180 | 1,195 | 4,200 |
| 2019/07/25 | 1,198 | 1,202 | 1,181 | 1,182 | 13,400 |
| 2019/07/24 | 1,201 | 1,203 | 1,191 | 1,195 | 11,500 |
| 2019/07/23 | 1,187 | 1,203 | 1,185 | 1,195 | 4,500 |
| 2019/07/22 | 1,224 | 1,224 | 1,182 | 1,185 | 10,500 |
| 2019/07/19 | 1,229 | 1,229 | 1,172 | 1,200 | 13,200 |
| 2019/07/18 | 1,194 | 1,198 | 1,164 | 1,169 | 20,700 |
| 2019/07/17 | 1,204 | 1,207 | 1,195 | 1,197 | 7,200 |
| 2019/07/16 | 1,227 | 1,227 | 1,200 | 1,203 | 23,800 |
| 2019/07/12 | 1,242 | 1,245 | 1,221 | 1,230 | 13,300 |
| 2019/07/11 | 1,263 | 1,263 | 1,243 | 1,254 | 11,400 |
| 2019/07/10 | 1,244 | 1,251 | 1,227 | 1,234 | 14,800 |
| 2019/07/09 | 1,232 | 1,277 | 1,232 | 1,256 | 11,300 |
| 2019/07/08 | 1,272 | 1,279 | 1,227 | 1,240 | 20,700 |
| 2019/07/05 | 1,225 | 1,274 | 1,224 | 1,272 | 19,800 |
| 2019/07/04 | 1,224 | 1,244 | 1,203 | 1,224 | 29,200 |
| 2019/07/03 | 1,180 | 1,207 | 1,180 | 1,207 | 7,600 |
| 2019/07/02 | 1,188 | 1,195 | 1,178 | 1,181 | 10,300 |
| 2019/07/01 | 1,180 | 1,188 | 1,175 | 1,186 | 8,300 |
| 2019/06/28 | 1,177 | 1,188 | 1,171 | 1,172 | 13,100 |
| 2019/06/27 | 1,210 | 1,210 | 1,174 | 1,177 | 22,700 |
| 2019/06/26 | 1,227 | 1,230 | 1,206 | 1,213 | 5,300 |
| 2019/06/25 | 1,227 | 1,238 | 1,214 | 1,215 | 13,600 |
| 2019/06/24 | 1,237 | 1,242 | 1,208 | 1,230 | 21,100 |
| 2019/06/21 | 1,260 | 1,269 | 1,224 | 1,228 | 16,600 |
| 2019/06/20 | 1,175 | 1,258 | 1,175 | 1,258 | 20,600 |
| 2019/06/19 | 1,184 | 1,202 | 1,172 | 1,174 | 23,600 |
| 2019/06/18 | 1,200 | 1,206 | 1,152 | 1,172 | 24,200 |
| 2019/06/17 | 1,203 | 1,203 | 1,180 | 1,194 | 20,700 |
| 2019/06/14 | 1,218 | 1,220 | 1,189 | 1,192 | 31,000 |
| 2019/06/13 | 1,242 | 1,248 | 1,194 | 1,209 | 44,800 |
| 2019/06/12 | 1,288 | 1,288 | 1,245 | 1,251 | 24,000 |
| 2019/06/11 | 1,274 | 1,310 | 1,273 | 1,299 | 18,200 |
| 2019/06/10 | 1,301 | 1,306 | 1,270 | 1,282 | 17,300 |
| 2019/06/07 | 1,287 | 1,296 | 1,275 | 1,294 | 12,300 |
| 2019/06/06 | 1,306 | 1,306 | 1,286 | 1,291 | 11,300 |
| 2019/06/05 | 1,309 | 1,315 | 1,282 | 1,315 | 17,900 |
| 2019/06/04 | 1,232 | 1,305 | 1,224 | 1,290 | 26,600 |
| 2019/06/03 | 1,251 | 1,267 | 1,231 | 1,232 | 14,300 |
| 2019/05/31 | 1,286 | 1,298 | 1,261 | 1,273 | 12,100 |
| 2019/05/30 | 1,292 | 1,293 | 1,232 | 1,285 | 39,200 |
| 2019/05/29 | 1,315 | 1,318 | 1,288 | 1,293 | 10,500 |
| 2019/05/28 | 1,300 | 1,320 | 1,289 | 1,318 | 16,900 |
| 2019/05/27 | 1,300 | 1,329 | 1,286 | 1,287 | 25,300 |
| 2019/05/24 | 1,229 | 1,305 | 1,227 | 1,283 | 31,400 |
| 2019/05/23 | 1,300 | 1,300 | 1,239 | 1,257 | 23,400 |
| 2019/05/22 | 1,261 | 1,311 | 1,261 | 1,295 | 49,700 |
| 2019/05/21 | 1,254 | 1,262 | 1,235 | 1,260 | 13,500 |
| 2019/05/20 | 1,231 | 1,265 | 1,231 | 1,254 | 23,700 |
| 2019/05/17 | 1,243 | 1,243 | 1,211 | 1,225 | 13,600 |
| 2019/05/16 | 1,189 | 1,242 | 1,172 | 1,228 | 31,500 |
| 2019/05/15 | 1,209 | 1,209 | 1,175 | 1,189 | 6,600 |
| 2019/05/14 | 1,151 | 1,212 | 1,122 | 1,212 | 24,200 |
| 2019/05/13 | 1,207 | 1,208 | 1,191 | 1,193 | 10,900 |
| 2019/05/10 | 1,251 | 1,251 | 1,186 | 1,202 | 18,300 |
| 2019/05/09 | 1,259 | 1,270 | 1,214 | 1,255 | 31,800 |
| 2019/05/08 | 1,236 | 1,277 | 1,233 | 1,254 | 31,300 |
| 2019/05/07 | 1,222 | 1,280 | 1,210 | 1,266 | 47,600 |
| 2019/04/26 | 1,219 | 1,228 | 1,206 | 1,206 | 18,000 |
| 2019/04/25 | 1,236 | 1,240 | 1,167 | 1,240 | 41,600 |
| 2019/04/24 | 1,218 | 1,260 | 1,218 | 1,236 | 65,200 |
| 2019/04/23 | 1,175 | 1,204 | 1,175 | 1,204 | 52,100 |
| 2019/04/22 | 1,137 | 1,177 | 1,101 | 1,175 | 62,600 |
| 2019/04/19 | 1,124 | 1,140 | 1,105 | 1,136 | 55,100 |
| 2019/04/18 | 1,078 | 1,089 | 1,072 | 1,078 | 11,900 |
| 2019/04/17 | 1,077 | 1,085 | 1,072 | 1,078 | 7,300 |
| 2019/04/16 | 1,085 | 1,087 | 1,070 | 1,077 | 12,100 |
| 2019/04/15 | 1,119 | 1,153 | 1,072 | 1,074 | 48,400 |
| 2019/04/12 | 1,101 | 1,101 | 1,070 | 1,080 | 9,100 |
| 2019/04/11 | 1,115 | 1,116 | 1,098 | 1,101 | 14,700 |
| 2019/04/10 | 1,073 | 1,130 | 1,053 | 1,122 | 76,700 |
| 2019/04/09 | 1,055 | 1,097 | 1,054 | 1,094 | 20,000 |
| 2019/04/08 | 1,055 | 1,055 | 1,016 | 1,054 | 33,500 |
| 2019/04/05 | 1,049 | 1,056 | 1,043 | 1,055 | 12,100 |
| 2019/04/04 | 1,034 | 1,050 | 1,030 | 1,047 | 12,500 |
| 2019/04/03 | 1,024 | 1,041 | 1,016 | 1,034 | 10,400 |
| 2019/04/02 | 1,021 | 1,024 | 1,010 | 1,024 | 8,600 |
| 2019/04/01 | 1,020 | 1,027 | 1,001 | 1,009 | 33,300 |
| 2019/03/29 | 988 | 1,012 | 979 | 1,003 | 13,900 |
| 2019/03/28 | 989 | 998 | 979 | 987 | 13,600 |
| 2019/03/27 | 990 | 994 | 984 | 990 | 10,800 |
| 2019/03/26 | 980 | 995 | 978 | 992 | 17,800 |
| 2019/03/25 | 976 | 987 | 955 | 985 | 17,900 |
| 2019/03/22 | 980 | 980 | 966 | 977 | 7,500 |
| 2019/03/20 | 955 | 983 | 955 | 975 | 12,700 |
| 2019/03/19 | 966 | 966 | 946 | 955 | 7,800 |
| 2019/03/18 | 931 | 960 | 931 | 960 | 10,100 |
| 2019/03/15 | 924 | 929 | 915 | 925 | 7,100 |
| 2019/03/14 | 934 | 934 | 909 | 922 | 5,200 |
| 2019/03/13 | 919 | 925 | 910 | 913 | 7,400 |
| 2019/03/12 | 911 | 928 | 911 | 919 | 8,700 |
| 2019/03/11 | 913 | 925 | 904 | 912 | 7,700 |
| 2019/03/08 | 911 | 933 | 909 | 913 | 13,000 |
| 2019/03/07 | 961 | 961 | 945 | 946 | 4,000 |
| 2019/03/06 | 964 | 964 | 949 | 961 | 10,700 |
| 2019/03/05 | 969 | 969 | 935 | 956 | 7,200 |
| 2019/03/04 | 973 | 973 | 952 | 955 | 6,800 |
| 2019/03/01 | 975 | 980 | 960 | 974 | 9,100 |
| 2019/02/28 | 961 | 974 | 928 | 973 | 13,400 |
| 2019/02/27 | 957 | 961 | 946 | 946 | 6,300 |
| 2019/02/26 | 956 | 957 | 945 | 957 | 5,300 |
| 2019/02/25 | 989 | 989 | 959 | 965 | 10,200 |
| 2019/02/22 | 968 | 968 | 952 | 965 | 5,500 |
| 2019/02/21 | 970 | 981 | 965 | 972 | 6,400 |
| 2019/02/20 | 983 | 987 | 955 | 957 | 9,600 |
| 2019/02/19 | 964 | 991 | 964 | 983 | 9,500 |
| 2019/02/18 | 944 | 963 | 944 | 963 | 5,500 |
| 2019/02/15 | 928 | 941 | 928 | 937 | 4,300 |
| 2019/02/14 | 984 | 984 | 932 | 934 | 10,500 |
| 2019/02/13 | 945 | 956 | 943 | 954 | 10,600 |
| 2019/02/12 | 915 | 941 | 907 | 940 | 5,500 |
| 2019/02/08 | 927 | 931 | 914 | 914 | 8,400 |
| 2019/02/07 | 958 | 958 | 925 | 942 | 5,700 |
| 2019/02/06 | 964 | 964 | 948 | 952 | 3,900 |
| 2019/02/05 | 947 | 960 | 947 | 952 | 4,200 |
| 2019/02/04 | 943 | 970 | 928 | 947 | 12,100 |
| 2019/02/01 | 987 | 987 | 934 | 947 | 21,000 |
| 2019/01/31 | 1,009 | 1,044 | 985 | 993 | 37,800 |
| 2019/01/30 | 949 | 1,028 | 948 | 995 | 54,300 |
| 2019/01/29 | 898 | 969 | 898 | 951 | 34,100 |
| 2019/01/28 | 899 | 910 | 888 | 899 | 9,100 |
| 2019/01/25 | 910 | 910 | 877 | 886 | 10,800 |
| 2019/01/24 | 878 | 885 | 873 | 880 | 3,900 |
| 2019/01/23 | 898 | 898 | 869 | 875 | 7,200 |
| 2019/01/22 | 908 | 910 | 883 | 886 | 19,300 |
| 2019/01/21 | 949 | 949 | 912 | 923 | 13,400 |
| 2019/01/18 | 852 | 933 | 851 | 920 | 97,100 |
| 2019/01/17 | 872 | 878 | 853 | 859 | 7,500 |
| 2019/01/16 | 877 | 888 | 866 | 871 | 10,700 |
| 2019/01/15 | 869 | 888 | 858 | 875 | 15,700 |
| 2019/01/11 | 878 | 904 | 872 | 883 | 19,900 |
| 2019/01/10 | 902 | 905 | 877 | 890 | 8,700 |
| 2019/01/09 | 923 | 923 | 900 | 904 | 9,500 |
| 2019/01/08 | 921 | 921 | 898 | 905 | 9,400 |
| 2019/01/07 | 894 | 928 | 881 | 921 | 24,900 |
| 2019/01/04 | 853 | 885 | 839 | 864 | 13,600 |