4925 (株)ハーバー研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,5452,5502,4992,54815,3002,548
2021-12-072,4922,5142,4912,51415,4002,514
2021-12-062,5472,5472,4882,49411,8002,494
2021-12-032,5012,5152,4832,50016,7002,500
2021-12-022,5212,5952,4982,50416,7002,504
2021-12-012,5762,5762,5252,5259,4002,525
2021-11-302,6022,6242,5902,5925,7002,592
2021-11-292,6382,6392,5902,5976,6002,597
2021-11-262,6612,6612,6402,6405,0002,640
2021-11-252,6762,6762,6512,6514,3002,651
2021-11-242,6662,6732,6542,6663,5002,666
2021-11-222,6522,6862,6432,6554,5002,655
2021-11-192,6372,6672,6372,6394,4002,639
2021-11-182,6682,6702,6302,6388,7002,638
2021-11-172,7002,7002,6662,6667,3002,666
2021-11-162,6742,7082,6742,70017,6002,700
2021-11-152,8002,8002,6802,68326,9002,683
2021-11-122,9752,9752,7812,80026,3002,800
2021-11-112,9502,9502,8902,89212,4002,892
2021-11-102,9952,9992,9522,95210,0002,952
2021-11-092,9993,0152,9952,9955,2002,995
2021-11-083,0103,0153,0003,0055,1003,005
2021-11-053,0003,0202,9982,9993,4002,999
2021-11-043,0003,0352,9973,00015,0003,000
2021-11-023,0003,0352,9973,01012,5003,010
2021-11-013,0353,0502,9902,99723,2002,997
2021-10-293,1353,1353,0453,0607,6003,060
2021-10-283,1303,1403,1053,1353,0003,135
2021-10-273,1003,1503,1003,1302,3003,130
2021-10-263,0803,1503,0753,1204,6003,120
2021-10-253,0953,0953,0603,0751,5003,075
2021-10-223,0303,0853,0303,0851,9003,085
2021-10-213,0653,0653,0303,0302,0003,030
2021-10-203,0303,0603,0253,0604,3003,060
2021-10-193,0503,0503,0303,0302,7003,030
2021-10-183,1003,1003,0403,0404,6003,040
2021-10-153,0853,1153,0853,0852,1003,085
2021-10-143,0503,1203,0503,0852,6003,085
2021-10-133,1003,1003,0503,0502,6003,050
2021-10-123,1503,1553,0803,0953,7003,095
2021-10-113,0403,1453,0303,1306,1003,130
2021-10-083,0103,0453,0103,0202,6003,020
2021-10-073,0153,0303,0003,0054,8003,005
2021-10-063,0603,1053,0053,01011,7003,010
2021-10-053,1703,1703,0253,05523,1003,055
2021-10-043,1803,2003,1753,1804,6003,180
2021-10-013,1953,1953,1603,1857,8003,185
2021-09-303,2353,2353,1703,19514,0003,195
2021-09-293,3103,3703,1553,18558,4003,185
2021-09-283,4203,4553,4153,44544,3003,445
2021-09-273,4103,5053,4103,46021,0003,460
2021-09-243,4003,4853,3803,48511,7003,485
2021-09-223,3853,4103,3703,3808,0003,380
2021-09-213,3703,4003,3153,38511,2003,385
2021-09-173,4003,4053,3903,3954,6003,395
2021-09-163,4003,4103,3903,3907,8003,390
2021-09-153,5103,5153,3903,40021,0003,400
2021-09-143,5753,5753,5153,5305,8003,530
2021-09-133,6103,6153,5753,5756,3003,575
2021-09-103,6453,6603,6253,6254,1003,625
2021-09-093,6603,6703,6503,6552,0003,655
2021-09-083,6703,6953,6653,6653,0003,665
2021-09-073,7253,7253,6603,6805,2003,680
2021-09-063,6703,7403,6703,6904,2003,690
2021-09-033,6403,6703,6303,6505,3003,650
2021-09-023,5903,6403,5903,6302,7003,630
2021-09-013,5203,5953,5203,5904,0003,590
2021-08-313,4253,5603,4253,4953,4003,495
2021-08-303,4003,4303,3903,4303,4003,430
2021-08-273,3853,4003,3803,3952,0003,395
2021-08-263,3803,4003,3753,3754,6003,375
2021-08-253,3953,3953,3753,3853,4003,385
2021-08-243,3553,3953,3553,3904,7003,390
2021-08-233,3553,3803,3403,3553,5003,355
2021-08-203,3603,3603,3503,3553,2003,355
2021-08-193,4103,4103,3803,3808,3003,380
2021-08-183,4503,4553,4303,4404,4003,440
2021-08-173,5253,5353,4603,4605,6003,460
2021-08-163,6203,6203,5053,5255,9003,525
2021-08-133,5103,6153,5103,6101,9003,610
2021-08-123,6003,6003,4303,51019,6003,510
2021-08-113,6403,6803,6253,6806,7003,680
2021-08-103,6353,6403,6103,6403,3003,640
2021-08-063,6303,6403,6003,6152,8003,615
2021-08-053,6953,6953,6153,6305,3003,630
2021-08-043,7753,7753,6903,7005,9003,700
2021-08-033,7903,7953,7803,7902,4003,790
2021-08-023,8103,8103,7703,7905,3003,790
2021-07-303,8003,8253,8003,8201,5003,820
2021-07-293,7953,8003,7903,8001,1003,800
2021-07-283,7953,8053,7953,8003,7003,800
2021-07-273,8403,8403,7953,7958,6003,795
2021-07-263,9003,9153,8003,84010,3003,840
2021-07-214,0104,0103,8903,90023,8003,900
2021-07-203,9904,0053,9903,9951,8003,995
2021-07-194,0254,0253,9853,9903,2003,990
2021-07-164,0204,0554,0004,0003,4004,000
2021-07-154,0154,0153,9903,9902,3003,990
2021-07-144,0104,0154,0004,0151,4004,015
2021-07-134,0004,0103,9954,0001,0004,000
2021-07-123,9904,0003,9904,0009004,000
2021-07-093,9904,0003,9803,9853,4003,985
2021-07-083,9904,0103,9904,0051,4004,005
2021-07-074,0104,0103,9903,9902,2003,990
2021-07-064,0154,0153,9904,0102,0004,010
2021-07-054,0454,0453,9903,9903,4003,990
2021-07-024,0004,0703,9854,04510,2004,045
2021-07-014,0004,0003,9903,9951,6003,995
2021-06-303,9954,0053,9904,0003,8004,000
2021-06-294,0004,0003,9904,0001,8004,000
2021-06-284,0004,0003,9904,0003,0004,000
2021-06-254,0004,0053,9853,9956,1003,995
2021-06-244,0104,0203,9853,9856,1003,985
2021-06-234,0354,0704,0054,0105,6004,010
2021-06-224,0154,0554,0154,0301,9004,030
2021-06-214,0054,0403,9954,0056,2004,005
2021-06-184,0504,0604,0104,0103,9004,010
2021-06-174,0404,0654,0304,0302,4004,030
2021-06-164,0454,0603,9854,04012,1004,040
2021-06-154,0554,0604,0354,0503,5004,050
2021-06-144,0904,0904,0554,0553,2004,055
2021-06-114,1204,1304,0204,07010,0004,070
2021-06-104,1104,1504,1104,1151,4004,115
2021-06-094,1454,1804,1104,1106,0004,110
2021-06-084,1604,1854,1504,1502,1004,150
2021-06-074,1454,1854,1354,1603,5004,160
2021-06-044,1804,1804,1304,1305,6004,130
2021-06-034,1404,1804,1404,1602,2004,160
2021-06-024,1554,1804,1404,1402,6004,140
2021-06-014,1654,1704,1504,1701,0004,170
2021-05-314,1704,1704,1454,1657004,165
2021-05-284,1754,1804,1404,1756,1004,175
2021-05-274,1654,1654,1354,1402,1004,140
2021-05-264,1504,1904,1354,1857,4004,185
2021-05-254,1204,1554,0904,1554,1004,155
2021-05-244,1004,1554,1004,1207,4004,120
2021-05-214,1004,1154,0854,0953,5004,095
2021-05-204,1604,1604,0454,0856,5004,085
2021-05-194,2654,2654,1504,1755,3004,175
2021-05-184,3554,3554,2804,2804,1004,280
2021-05-174,4104,4104,3354,3351,8004,335
2021-05-144,4204,4904,3904,42010,4004,420
2021-05-134,4454,5004,4304,4802,3004,480
2021-05-124,4054,5204,4054,5152,8004,515
2021-05-114,5154,5154,3954,3953,3004,395
2021-05-104,5554,5554,5154,5156004,515
2021-05-074,5704,5704,5054,5201,2004,520
2021-05-064,6254,6254,5104,5201,3004,520
2021-04-304,5204,5904,4854,4852,2004,485
2021-04-284,6204,6404,5454,5501,2004,550
2021-04-274,6304,6354,5854,6102,1004,610
2021-04-264,5704,6204,5454,6153,8004,615
2021-04-234,5054,5304,4904,4901,7004,490
2021-04-224,4854,5854,4854,5307004,530
2021-04-214,6704,6704,4804,4804,6004,480
2021-04-204,7154,7154,6404,7055,1004,705
2021-04-194,6404,7304,6404,7103,5004,710
2021-04-164,6004,7104,5404,6405,6004,640
2021-04-154,4904,5754,4754,5758,9004,575
2021-04-144,3954,4504,3904,4501,3004,450
2021-04-134,3654,4154,3654,3901,3004,390
2021-04-124,4104,4354,3704,3701,4004,370
2021-04-094,3354,4154,3354,4152,2004,415
2021-04-084,3554,3804,3304,3303,0004,330
2021-04-074,4004,4354,3854,4101,0004,410
2021-04-064,4654,4754,4154,4352,1004,435
2021-04-054,3954,4704,3954,4701,0004,470
2021-04-024,4604,4954,4004,4053,3004,405
2021-04-014,5054,5554,4604,4602,0004,460
2021-03-314,4904,5554,4604,5553,2004,555
2021-03-304,6204,6304,4704,51515,3004,515
2021-03-294,6854,6854,4204,46027,9004,460
2021-03-264,6904,6904,6104,6157,3004,615
2021-03-254,6754,6754,6304,6304,1004,630
2021-03-244,7254,7404,6304,6404,2004,640
2021-03-234,7504,8654,7254,7259,3004,725
2021-03-224,6754,7404,6654,7205,5004,720
2021-03-194,6604,6654,6004,6654,2004,665
2021-03-184,6754,6804,6554,6801,2004,680
2021-03-174,6404,6904,6404,6552,2004,655
2021-03-164,6654,6704,6354,6502,5004,650
2021-03-154,5754,6304,5754,6101,3004,610
2021-03-124,6704,6704,6004,6451,9004,645
2021-03-114,7104,7504,6204,6703,0004,670
2021-03-104,5504,6804,5504,6807,1004,680
2021-03-094,4904,5454,4754,5152,8004,515
2021-03-084,4504,5304,4504,4555,1004,455
2021-03-054,4004,4454,3804,4451,9004,445
2021-03-044,4354,4404,3704,4203,4004,420
2021-03-034,4304,4354,3804,4359004,435
2021-03-024,4504,4554,4254,4301,3004,430
2021-03-014,4304,4504,4154,4151,7004,415
2021-02-264,4104,4304,3504,4203,3004,420
2021-02-254,4054,4704,3804,4459,3004,445
2021-02-244,3304,3854,3304,3853,6004,385
2021-02-224,3604,3904,3254,3255,0004,325
2021-02-194,3554,4154,3554,3601,7004,360
2021-02-184,4804,4804,3704,39010,8004,390
2021-02-174,4804,4804,4354,4604,7004,460
2021-02-164,3754,4804,3704,48011,3004,480
2021-02-154,3254,3704,3254,3707,9004,370
2021-02-124,3704,3754,3104,3303,6004,330
2021-02-104,3754,3804,3004,3755,6004,375
2021-02-094,2504,3754,2504,35011,2004,350
2021-02-084,1854,2654,1754,2153,9004,215
2021-02-054,1304,1654,1304,1603,8004,160
2021-02-044,1504,1704,1204,1303,3004,130
2021-02-034,1504,1554,1304,1401,9004,140
2021-02-024,1104,1554,1104,1404,6004,140
2021-02-014,0654,1004,0654,0953,3004,095
2021-01-294,0954,1254,0504,0653,6004,065
2021-01-284,0654,1204,0554,0952,6004,095
2021-01-274,0654,0854,0654,0652,0004,065
2021-01-264,1004,1154,0604,0653,1004,065
2021-01-254,0804,0954,0504,0802,5004,080
2021-01-224,0354,0754,0354,0552,0004,055
2021-01-214,0454,0604,0204,0204,1004,020
2021-01-204,0504,0504,0204,0302,2004,030
2021-01-194,0404,0404,0104,0104,4004,010
2021-01-184,0354,0454,0254,0252,4004,025
2021-01-154,0304,0454,0204,0302,1004,030
2021-01-144,0304,0354,0054,0252,7004,025
2021-01-134,0004,0203,9954,0157,4004,015
2021-01-124,0004,0104,0004,00011,3004,000
2021-01-084,0104,0354,0104,02010,3004,020
2021-01-074,0104,0404,0104,0204,8004,020
2021-01-064,0554,0554,0054,0103,6004,010
2021-01-054,1304,1304,0504,0654,7004,065
2021-01-044,1204,1354,0804,1351,7004,135

分割・併合履歴 : なし