4925 (株)ハーバー研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,285	2,347	2,285	2,325	3,100	2,325
2023-03-29	2,410	2,437	2,410	2,425	3,500	2,425
2023-03-28	2,404	2,405	2,390	2,400	1,900	2,400
2023-03-27	2,405	2,405	2,380	2,400	2,500	2,400
2023-03-24	2,400	2,400	2,381	2,395	1,600	2,395
2023-03-23	2,385	2,400	2,381	2,400	1,500	2,400
2023-03-22	2,389	2,390	2,381	2,390	900	2,390
2023-03-20	2,374	2,390	2,374	2,374	1,000	2,374
2023-03-17	2,371	2,382	2,353	2,369	1,400	2,369
2023-03-16	2,406	2,406	2,371	2,371	3,300	2,371
2023-03-15	2,409	2,409	2,395	2,406	400	2,406
2023-03-14	2,402	2,402	2,390	2,395	2,900	2,395
2023-03-13	2,409	2,413	2,402	2,402	1,900	2,402
2023-03-10	2,393	2,404	2,393	2,404	2,300	2,404
2023-03-09	2,400	2,400	2,391	2,392	1,700	2,392
2023-03-08	2,386	2,405	2,386	2,400	2,200	2,400
2023-03-07	2,388	2,394	2,385	2,385	1,300	2,385
2023-03-06	2,375	2,385	2,370	2,385	3,100	2,385
2023-03-03	2,360	2,368	2,356	2,359	2,200	2,359
2023-03-02	2,360	2,367	2,360	2,360	400	2,360
2023-03-01	2,370	2,374	2,366	2,366	1,600	2,366
2023-02-28	2,378	2,378	2,352	2,370	2,500	2,370
2023-02-27	2,365	2,365	2,336	2,350	1,900	2,350
2023-02-24	2,329	2,329	2,311	2,329	1,200	2,329
2023-02-22	2,323	2,323	2,305	2,306	1,100	2,306
2023-02-21	2,314	2,329	2,301	2,308	5,300	2,308
2023-02-20	2,310	2,320	2,310	2,314	1,200	2,314
2023-02-17	2,299	2,325	2,299	2,310	1,200	2,310
2023-02-16	2,330	2,341	2,288	2,299	8,600	2,299
2023-02-15	2,349	2,349	2,317	2,318	5,100	2,318
2023-02-14	2,377	2,377	2,315	2,317	6,900	2,317
2023-02-13	2,400	2,400	2,323	2,338	17,600	2,338
2023-02-10	2,489	2,500	2,480	2,480	2,500	2,480
2023-02-09	2,499	2,499	2,489	2,489	800	2,489
2023-02-08	2,497	2,499	2,485	2,499	800	2,499
2023-02-07	2,480	2,497	2,478	2,493	1,700	2,493
2023-02-06	2,463	2,476	2,461	2,475	1,300	2,475
2023-02-03	2,463	2,463	2,453	2,463	800	2,463
2023-02-02	2,463	2,465	2,460	2,460	900	2,460
2023-02-01	2,466	2,472	2,465	2,465	700	2,465
2023-01-31	2,451	2,466	2,451	2,466	1,000	2,466
2023-01-30	2,449	2,453	2,445	2,453	1,300	2,453
2023-01-27	2,430	2,442	2,430	2,442	800	2,442
2023-01-26	2,433	2,435	2,427	2,434	800	2,434
2023-01-25	2,420	2,430	2,420	2,430	1,500	2,430
2023-01-24	2,419	2,419	2,415	2,415	600	2,415
2023-01-23	2,411	2,415	2,409	2,415	800	2,415
2023-01-20	2,412	2,418	2,412	2,418	800	2,418
2023-01-19	2,400	2,409	2,396	2,402	1,600	2,402
2023-01-18	2,400	2,400	2,396	2,400	400	2,400
2023-01-17	2,400	2,400	2,400	2,400	400	2,400
2023-01-16	2,407	2,407	2,400	2,400	1,400	2,400
2023-01-13	2,405	2,405	2,400	2,401	800	2,401
2023-01-12	2,414	2,414	2,403	2,404	1,200	2,404
2023-01-11	2,400	2,415	2,400	2,415	1,000	2,415
2023-01-10	2,412	2,412	2,400	2,400	2,300	2,400
2023-01-06	2,398	2,398	2,390	2,390	700	2,390
2023-01-05	2,395	2,398	2,390	2,398	600	2,398
2023-01-04	2,400	2,400	2,362	2,395	1,100	2,395

分割・併合履歴：なし

4925 (株)ハーバー研究所 の時系列データ [2023年度]

4925 (株)ハーバー研究所の時系列データ [2023年度]