4925 (株)ハーバー研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,902 | 1,915 | 1,902 | 1,915 | 2,100 | 1,915 |
| 2024-10-29 | 1,901 | 1,905 | 1,900 | 1,900 | 3,500 | 1,900 |
| 2024-10-28 | 1,909 | 1,909 | 1,901 | 1,901 | 1,000 | 1,901 |
| 2024-10-25 | 1,910 | 1,910 | 1,903 | 1,910 | 1,800 | 1,910 |
| 2024-10-24 | 1,915 | 1,915 | 1,910 | 1,910 | 1,200 | 1,910 |
| 2024-10-23 | 1,920 | 1,921 | 1,915 | 1,915 | 1,600 | 1,915 |
| 2024-10-22 | 1,921 | 1,922 | 1,917 | 1,917 | 1,500 | 1,917 |
| 2024-10-21 | 1,921 | 1,922 | 1,921 | 1,922 | 800 | 1,922 |
| 2024-10-18 | 1,921 | 1,924 | 1,920 | 1,920 | 1,400 | 1,920 |
| 2024-10-17 | 1,923 | 1,925 | 1,921 | 1,921 | 800 | 1,921 |
| 2024-10-16 | 1,923 | 1,926 | 1,921 | 1,923 | 1,500 | 1,923 |
| 2024-10-15 | 1,925 | 1,925 | 1,923 | 1,924 | 2,100 | 1,924 |
| 2024-10-11 | 1,927 | 1,928 | 1,926 | 1,927 | 1,400 | 1,927 |
| 2024-10-10 | 1,930 | 1,930 | 1,926 | 1,926 | 1,400 | 1,926 |
| 2024-10-09 | 1,930 | 1,933 | 1,929 | 1,930 | 1,000 | 1,930 |
| 2024-10-08 | 1,937 | 1,937 | 1,930 | 1,931 | 1,300 | 1,931 |
| 2024-10-07 | 1,937 | 1,937 | 1,930 | 1,936 | 2,400 | 1,936 |
| 2024-10-04 | 1,937 | 1,937 | 1,931 | 1,937 | 2,400 | 1,937 |
| 2024-10-03 | 1,944 | 1,944 | 1,930 | 1,941 | 5,600 | 1,941 |
| 2024-10-02 | 1,939 | 1,952 | 1,936 | 1,944 | 3,000 | 1,944 |
| 2024-10-01 | 1,953 | 1,953 | 1,941 | 1,941 | 2,100 | 1,941 |
| 2024-09-30 | 1,950 | 1,950 | 1,930 | 1,933 | 2,100 | 1,933 |
| 2024-09-27 | 1,937 | 1,964 | 1,911 | 1,954 | 4,400 | 1,954 |
| 2024-09-26 | 1,956 | 1,993 | 1,956 | 1,993 | 10,700 | 1,993 |
| 2024-09-25 | 2,010 | 2,010 | 1,995 | 1,996 | 4,700 | 1,996 |
| 2024-09-24 | 2,013 | 2,019 | 2,008 | 2,009 | 3,300 | 2,009 |
| 2024-09-20 | 2,006 | 2,013 | 2,006 | 2,012 | 1,400 | 2,012 |
| 2024-09-19 | 2,019 | 2,019 | 2,005 | 2,005 | 1,300 | 2,005 |
| 2024-09-18 | 2,000 | 2,020 | 2,000 | 2,019 | 2,000 | 2,019 |
| 2024-09-17 | 1,997 | 2,000 | 1,994 | 2,000 | 1,600 | 2,000 |
| 2024-09-13 | 1,995 | 1,995 | 1,992 | 1,995 | 500 | 1,995 |
| 2024-09-12 | 1,990 | 1,995 | 1,987 | 1,994 | 1,100 | 1,994 |
| 2024-09-11 | 1,995 | 1,995 | 1,988 | 1,988 | 700 | 1,988 |
| 2024-09-10 | 1,988 | 1,995 | 1,988 | 1,995 | 1,000 | 1,995 |
| 2024-09-09 | 1,993 | 1,996 | 1,987 | 1,989 | 1,700 | 1,989 |
| 2024-09-06 | 1,998 | 1,998 | 1,993 | 1,993 | 1,700 | 1,993 |
| 2024-09-05 | 1,996 | 1,999 | 1,990 | 1,994 | 2,200 | 1,994 |
| 2024-09-04 | 2,000 | 2,005 | 1,997 | 1,998 | 1,000 | 1,998 |
| 2024-09-03 | 1,997 | 2,005 | 1,997 | 2,000 | 2,100 | 2,000 |
| 2024-09-02 | 1,994 | 2,000 | 1,994 | 2,000 | 1,500 | 2,000 |
| 2024-08-30 | 2,003 | 2,003 | 1,990 | 1,994 | 1,600 | 1,994 |
| 2024-08-29 | 1,998 | 2,000 | 1,998 | 1,999 | 600 | 1,999 |
| 2024-08-28 | 1,999 | 2,000 | 1,997 | 2,000 | 1,900 | 2,000 |
| 2024-08-27 | 1,983 | 1,994 | 1,983 | 1,994 | 700 | 1,994 |
| 2024-08-26 | 1,968 | 1,990 | 1,968 | 1,990 | 2,600 | 1,990 |
| 2024-08-23 | 1,954 | 1,969 | 1,954 | 1,968 | 800 | 1,968 |
| 2024-08-22 | 1,955 | 1,955 | 1,952 | 1,954 | 600 | 1,954 |
| 2024-08-21 | 1,952 | 1,952 | 1,952 | 1,952 | 200 | 1,952 |
| 2024-08-20 | 1,935 | 1,955 | 1,935 | 1,950 | 1,100 | 1,950 |
| 2024-08-19 | 1,950 | 1,950 | 1,935 | 1,935 | 1,900 | 1,935 |
| 2024-08-16 | 1,943 | 1,949 | 1,937 | 1,940 | 2,500 | 1,940 |
| 2024-08-15 | 1,975 | 1,975 | 1,945 | 1,945 | 1,900 | 1,945 |
| 2024-08-14 | 1,975 | 1,977 | 1,962 | 1,964 | 2,400 | 1,964 |
| 2024-08-13 | 1,919 | 1,950 | 1,919 | 1,937 | 1,300 | 1,937 |
| 2024-08-09 | 1,935 | 1,935 | 1,901 | 1,919 | 1,300 | 1,919 |
| 2024-08-08 | 1,900 | 1,925 | 1,895 | 1,910 | 2,400 | 1,910 |
| 2024-08-07 | 1,840 | 1,893 | 1,840 | 1,893 | 3,000 | 1,893 |
| 2024-08-06 | 1,715 | 1,845 | 1,715 | 1,839 | 6,700 | 1,839 |
| 2024-08-05 | 1,978 | 1,978 | 1,690 | 1,710 | 14,700 | 1,710 |
| 2024-08-02 | 2,000 | 2,000 | 1,982 | 1,982 | 6,600 | 1,982 |
| 2024-08-01 | 2,000 | 2,001 | 2,000 | 2,000 | 800 | 2,000 |
| 2024-07-31 | 2,009 | 2,009 | 2,002 | 2,002 | 600 | 2,002 |
| 2024-07-30 | 2,010 | 2,010 | 2,000 | 2,008 | 600 | 2,008 |
| 2024-07-29 | 2,007 | 2,010 | 2,002 | 2,010 | 1,700 | 2,010 |
| 2024-07-26 | 2,004 | 2,007 | 1,999 | 2,007 | 3,800 | 2,007 |
| 2024-07-25 | 2,006 | 2,006 | 1,998 | 2,004 | 6,200 | 2,004 |
| 2024-07-24 | 2,009 | 2,012 | 2,006 | 2,006 | 1,700 | 2,006 |
| 2024-07-23 | 2,005 | 2,010 | 2,003 | 2,010 | 3,500 | 2,010 |
| 2024-07-22 | 2,000 | 2,004 | 2,000 | 2,004 | 1,800 | 2,004 |
| 2024-07-19 | 2,000 | 2,002 | 1,999 | 2,000 | 900 | 2,000 |
| 2024-07-18 | 1,999 | 2,000 | 1,998 | 1,998 | 1,500 | 1,998 |
| 2024-07-17 | 2,000 | 2,001 | 1,999 | 1,999 | 2,200 | 1,999 |
| 2024-07-16 | 2,000 | 2,000 | 1,998 | 1,999 | 2,800 | 1,999 |
| 2024-07-12 | 1,998 | 2,000 | 1,998 | 2,000 | 2,700 | 2,000 |
| 2024-07-11 | 1,998 | 2,000 | 1,995 | 1,998 | 2,100 | 1,998 |
| 2024-07-10 | 1,999 | 1,999 | 1,997 | 1,997 | 1,100 | 1,997 |
| 2024-07-09 | 1,998 | 1,999 | 1,995 | 1,999 | 2,800 | 1,999 |
| 2024-07-08 | 2,000 | 2,000 | 1,995 | 1,997 | 1,700 | 1,997 |
| 2024-07-05 | 1,997 | 1,999 | 1,995 | 1,999 | 1,300 | 1,999 |
| 2024-07-04 | 1,995 | 1,997 | 1,991 | 1,995 | 2,900 | 1,995 |
| 2024-07-03 | 1,994 | 1,995 | 1,991 | 1,994 | 4,200 | 1,994 |
| 2024-07-02 | 1,998 | 1,999 | 1,980 | 1,993 | 10,700 | 1,993 |
| 2024-07-01 | 1,995 | 2,000 | 1,995 | 1,999 | 2,900 | 1,999 |
| 2024-06-28 | 1,993 | 2,003 | 1,993 | 1,994 | 6,100 | 1,994 |
| 2024-06-27 | 1,999 | 2,006 | 1,990 | 1,992 | 13,600 | 1,992 |
| 2024-06-26 | 2,004 | 2,008 | 1,999 | 2,007 | 3,900 | 2,007 |
| 2024-06-25 | 2,016 | 2,016 | 1,997 | 2,003 | 10,800 | 2,003 |
| 2024-06-24 | 2,018 | 2,019 | 2,015 | 2,016 | 1,800 | 2,016 |
| 2024-06-21 | 2,020 | 2,022 | 2,017 | 2,018 | 2,200 | 2,018 |
| 2024-06-20 | 2,035 | 2,035 | 2,020 | 2,020 | 500 | 2,020 |
| 2024-06-19 | 2,024 | 2,034 | 2,018 | 2,020 | 900 | 2,020 |
| 2024-06-18 | 2,018 | 2,039 | 2,018 | 2,018 | 1,600 | 2,018 |
| 2024-06-17 | 2,020 | 2,026 | 2,015 | 2,017 | 2,500 | 2,017 |
| 2024-06-14 | 2,042 | 2,042 | 2,020 | 2,020 | 2,500 | 2,020 |
| 2024-06-13 | 2,050 | 2,050 | 2,023 | 2,023 | 1,600 | 2,023 |
| 2024-06-12 | 2,040 | 2,045 | 2,031 | 2,045 | 400 | 2,045 |
| 2024-06-11 | 2,026 | 2,064 | 2,024 | 2,040 | 3,800 | 2,040 |
| 2024-06-10 | 2,055 | 2,055 | 2,028 | 2,030 | 3,700 | 2,030 |
| 2024-06-07 | 2,065 | 2,065 | 2,055 | 2,055 | 2,300 | 2,055 |
| 2024-06-06 | 2,078 | 2,085 | 2,065 | 2,065 | 3,000 | 2,065 |
| 2024-06-05 | 2,078 | 2,078 | 2,076 | 2,076 | 400 | 2,076 |
| 2024-06-04 | 2,081 | 2,081 | 2,079 | 2,079 | 1,100 | 2,079 |
| 2024-06-03 | 2,092 | 2,092 | 2,083 | 2,084 | 700 | 2,084 |
| 2024-05-31 | 2,077 | 2,096 | 2,077 | 2,081 | 400 | 2,081 |
| 2024-05-30 | 2,100 | 2,100 | 2,075 | 2,095 | 5,500 | 2,095 |
| 2024-05-29 | 2,098 | 2,107 | 2,090 | 2,106 | 4,200 | 2,106 |
| 2024-05-28 | 2,090 | 2,098 | 2,086 | 2,098 | 1,900 | 2,098 |
| 2024-05-27 | 2,094 | 2,094 | 2,078 | 2,090 | 1,300 | 2,090 |
| 2024-05-24 | 2,073 | 2,090 | 2,072 | 2,090 | 700 | 2,090 |
| 2024-05-23 | 2,080 | 2,081 | 2,058 | 2,078 | 2,100 | 2,078 |
| 2024-05-22 | 2,083 | 2,088 | 2,075 | 2,084 | 2,600 | 2,084 |
| 2024-05-21 | 2,080 | 2,083 | 2,073 | 2,083 | 1,400 | 2,083 |
| 2024-05-20 | 2,080 | 2,080 | 2,063 | 2,077 | 2,400 | 2,077 |
| 2024-05-17 | 2,075 | 2,080 | 2,074 | 2,080 | 1,300 | 2,080 |
| 2024-05-16 | 2,097 | 2,097 | 2,059 | 2,063 | 4,900 | 2,063 |
| 2024-05-15 | 2,083 | 2,095 | 2,070 | 2,089 | 4,600 | 2,089 |
| 2024-05-14 | 2,071 | 2,090 | 2,070 | 2,083 | 3,400 | 2,083 |
| 2024-05-13 | 2,034 | 2,065 | 2,031 | 2,065 | 4,300 | 2,065 |
| 2024-05-10 | 2,020 | 2,025 | 2,017 | 2,025 | 1,700 | 2,025 |
| 2024-05-09 | 2,001 | 2,030 | 2,001 | 2,030 | 2,500 | 2,030 |
| 2024-05-08 | 1,997 | 2,000 | 1,996 | 2,000 | 2,400 | 2,000 |
| 2024-05-07 | 2,002 | 2,005 | 1,996 | 1,998 | 4,700 | 1,998 |
| 2024-05-02 | 2,001 | 2,003 | 1,998 | 2,001 | 4,100 | 2,001 |
| 2024-05-01 | 2,013 | 2,013 | 1,999 | 2,000 | 8,800 | 2,000 |
| 2024-04-30 | 2,016 | 2,018 | 2,013 | 2,013 | 1,600 | 2,013 |
| 2024-04-26 | 2,015 | 2,019 | 2,015 | 2,015 | 1,200 | 2,015 |
| 2024-04-25 | 2,021 | 2,021 | 2,019 | 2,019 | 1,800 | 2,019 |
| 2024-04-24 | 2,020 | 2,021 | 2,012 | 2,016 | 2,500 | 2,016 |
| 2024-04-23 | 2,024 | 2,024 | 2,013 | 2,020 | 1,300 | 2,020 |
| 2024-04-22 | 2,011 | 2,020 | 2,011 | 2,020 | 2,200 | 2,020 |
| 2024-04-19 | 2,021 | 2,025 | 2,012 | 2,014 | 3,800 | 2,014 |
| 2024-04-18 | 2,023 | 2,025 | 2,021 | 2,021 | 2,500 | 2,021 |
| 2024-04-17 | 2,030 | 2,032 | 2,025 | 2,025 | 1,800 | 2,025 |
| 2024-04-16 | 2,053 | 2,053 | 2,029 | 2,029 | 5,500 | 2,029 |
| 2024-04-15 | 2,052 | 2,053 | 2,050 | 2,053 | 1,600 | 2,053 |
| 2024-04-12 | 2,053 | 2,055 | 2,053 | 2,053 | 1,300 | 2,053 |
| 2024-04-11 | 2,057 | 2,057 | 2,052 | 2,055 | 2,000 | 2,055 |
| 2024-04-10 | 2,061 | 2,061 | 2,057 | 2,057 | 2,100 | 2,057 |
| 2024-04-09 | 2,060 | 2,061 | 2,058 | 2,061 | 1,400 | 2,061 |
| 2024-04-08 | 2,060 | 2,062 | 2,060 | 2,060 | 900 | 2,060 |
| 2024-04-05 | 2,065 | 2,065 | 2,060 | 2,060 | 2,900 | 2,060 |
| 2024-04-04 | 2,067 | 2,067 | 2,062 | 2,063 | 2,300 | 2,063 |
| 2024-04-03 | 2,069 | 2,069 | 2,066 | 2,067 | 3,200 | 2,067 |
| 2024-04-02 | 2,071 | 2,072 | 2,069 | 2,069 | 4,200 | 2,069 |
| 2024-04-01 | 2,077 | 2,077 | 2,072 | 2,076 | 2,500 | 2,076 |
| 2024-03-29 | 2,077 | 2,078 | 2,066 | 2,077 | 2,500 | 2,077 |
| 2024-03-28 | 2,062 | 2,087 | 2,053 | 2,077 | 6,500 | 2,077 |
| 2024-03-27 | 2,135 | 2,182 | 2,125 | 2,182 | 6,700 | 2,182 |
| 2024-03-26 | 2,133 | 2,135 | 2,123 | 2,131 | 4,000 | 2,131 |
| 2024-03-25 | 2,126 | 2,129 | 2,112 | 2,125 | 5,200 | 2,125 |
| 2024-03-22 | 2,118 | 2,118 | 2,115 | 2,118 | 2,400 | 2,118 |
| 2024-03-21 | 2,095 | 2,108 | 2,095 | 2,106 | 4,000 | 2,106 |
| 2024-03-19 | 2,093 | 2,094 | 2,091 | 2,094 | 1,700 | 2,094 |
| 2024-03-18 | 2,088 | 2,093 | 2,081 | 2,091 | 1,900 | 2,091 |
| 2024-03-15 | 2,088 | 2,088 | 2,075 | 2,088 | 2,900 | 2,088 |
| 2024-03-14 | 2,079 | 2,087 | 2,078 | 2,085 | 2,800 | 2,085 |
| 2024-03-13 | 2,085 | 2,087 | 2,075 | 2,085 | 3,300 | 2,085 |
| 2024-03-12 | 2,083 | 2,085 | 2,070 | 2,085 | 5,900 | 2,085 |
| 2024-03-11 | 2,087 | 2,090 | 2,083 | 2,083 | 2,300 | 2,083 |
| 2024-03-08 | 2,083 | 2,085 | 2,080 | 2,082 | 1,100 | 2,082 |
| 2024-03-07 | 2,081 | 2,084 | 2,080 | 2,083 | 1,700 | 2,083 |
| 2024-03-06 | 2,085 | 2,085 | 2,080 | 2,084 | 2,200 | 2,084 |
| 2024-03-05 | 2,085 | 2,085 | 2,080 | 2,085 | 1,600 | 2,085 |
| 2024-03-04 | 2,090 | 2,092 | 2,080 | 2,085 | 2,500 | 2,085 |
| 2024-03-01 | 2,081 | 2,091 | 2,080 | 2,087 | 2,900 | 2,087 |
| 2024-02-29 | 2,087 | 2,090 | 2,080 | 2,080 | 3,000 | 2,080 |
| 2024-02-28 | 2,075 | 2,089 | 2,075 | 2,089 | 3,500 | 2,089 |
| 2024-02-27 | 2,071 | 2,080 | 2,070 | 2,075 | 3,400 | 2,075 |
| 2024-02-26 | 2,072 | 2,078 | 2,071 | 2,071 | 2,800 | 2,071 |
| 2024-02-22 | 2,076 | 2,080 | 2,072 | 2,072 | 1,900 | 2,072 |
| 2024-02-21 | 2,078 | 2,080 | 2,070 | 2,076 | 1,400 | 2,076 |
| 2024-02-20 | 2,065 | 2,075 | 2,065 | 2,070 | 3,100 | 2,070 |
| 2024-02-19 | 2,063 | 2,070 | 2,063 | 2,065 | 3,200 | 2,065 |
| 2024-02-16 | 2,068 | 2,075 | 2,064 | 2,070 | 2,700 | 2,070 |
| 2024-02-15 | 2,080 | 2,080 | 2,063 | 2,080 | 5,000 | 2,080 |
| 2024-02-14 | 2,092 | 2,092 | 2,074 | 2,084 | 5,800 | 2,084 |
| 2024-02-13 | 2,143 | 2,160 | 2,076 | 2,103 | 23,100 | 2,103 |
| 2024-02-09 | 2,161 | 2,161 | 2,150 | 2,160 | 1,200 | 2,160 |
| 2024-02-08 | 2,163 | 2,165 | 2,145 | 2,162 | 1,800 | 2,162 |
| 2024-02-07 | 2,146 | 2,155 | 2,143 | 2,155 | 2,500 | 2,155 |
| 2024-02-06 | 2,151 | 2,151 | 2,145 | 2,151 | 3,000 | 2,151 |
| 2024-02-05 | 2,169 | 2,170 | 2,150 | 2,161 | 2,800 | 2,161 |
| 2024-02-02 | 2,152 | 2,154 | 2,146 | 2,154 | 3,600 | 2,154 |
| 2024-02-01 | 2,160 | 2,163 | 2,150 | 2,152 | 2,100 | 2,152 |
| 2024-01-31 | 2,170 | 2,170 | 2,148 | 2,157 | 3,700 | 2,157 |
| 2024-01-30 | 2,178 | 2,178 | 2,148 | 2,173 | 6,700 | 2,173 |
| 2024-01-29 | 2,172 | 2,177 | 2,167 | 2,175 | 2,200 | 2,175 |
| 2024-01-26 | 2,173 | 2,173 | 2,150 | 2,160 | 3,800 | 2,160 |
| 2024-01-25 | 2,178 | 2,178 | 2,170 | 2,173 | 1,600 | 2,173 |
| 2024-01-24 | 2,157 | 2,168 | 2,157 | 2,168 | 1,600 | 2,168 |
| 2024-01-23 | 2,162 | 2,170 | 2,152 | 2,156 | 1,800 | 2,156 |
| 2024-01-22 | 2,165 | 2,165 | 2,154 | 2,156 | 1,600 | 2,156 |
| 2024-01-19 | 2,192 | 2,193 | 2,154 | 2,154 | 2,900 | 2,154 |
| 2024-01-18 | 2,166 | 2,181 | 2,160 | 2,160 | 2,100 | 2,160 |
| 2024-01-17 | 2,209 | 2,211 | 2,180 | 2,181 | 7,500 | 2,181 |
| 2024-01-16 | 2,212 | 2,220 | 2,208 | 2,209 | 2,900 | 2,209 |
| 2024-01-15 | 2,232 | 2,233 | 2,210 | 2,210 | 5,100 | 2,210 |
| 2024-01-12 | 2,226 | 2,233 | 2,223 | 2,223 | 3,000 | 2,223 |
| 2024-01-11 | 2,224 | 2,233 | 2,221 | 2,224 | 3,500 | 2,224 |
| 2024-01-10 | 2,221 | 2,242 | 2,221 | 2,224 | 2,500 | 2,224 |
| 2024-01-09 | 2,221 | 2,241 | 2,220 | 2,220 | 3,100 | 2,220 |
| 2024-01-05 | 2,220 | 2,247 | 2,219 | 2,221 | 5,100 | 2,221 |
| 2024-01-04 | 2,175 | 2,216 | 2,175 | 2,208 | 5,800 | 2,208 |
分割・併合履歴 ： なし
