4925 (株)ハーバー研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,0552,1002,0552,0894,3002,089
2022-05-192,0632,0632,0552,0556002,055
2022-05-182,0582,1002,0542,0661,3002,066
2022-05-172,0522,1042,0522,0682,4002,068
2022-05-162,1092,1492,0672,0672,2002,067
2022-05-132,0582,0952,0502,0952,3002,095
2022-05-122,1122,1122,0502,0696,7002,069
2022-05-112,1062,1672,1062,1585,5002,158
2022-05-102,1382,1602,1042,1255,7002,125
2022-05-092,0632,1372,0632,1102,3002,110
2022-05-062,0522,0632,0412,04727,3002,047
2022-05-022,0312,0562,0312,0558,1002,055
2022-04-282,0462,0462,0312,0312,7002,031
2022-04-272,0352,0352,0202,0304,0002,030
2022-04-262,0362,0412,0302,0361,0002,036
2022-04-252,0482,0482,0282,0363,6002,036
2022-04-222,0422,0502,0352,0494,9002,049
2022-04-212,0822,0832,0442,0507,6002,050
2022-04-202,0762,1282,0762,0998002,099
2022-04-192,0742,1002,0672,0761,4002,076
2022-04-182,0792,0902,0582,0902,4002,090
2022-04-152,0802,0812,0562,0794,8002,079
2022-04-142,0532,0802,0502,0804,1002,080
2022-04-132,0512,0582,0412,0462,5002,046
2022-04-122,0802,0802,0402,0414,1002,041
2022-04-112,1192,1342,0802,0865,8002,086
2022-04-082,1282,1302,1042,1154,8002,115
2022-04-072,1402,1522,1302,1401,6002,140
2022-04-062,1362,1402,1302,1401,4002,140
2022-04-052,1472,1472,1302,1363,6002,136
2022-04-042,1352,1492,1302,1413,8002,141
2022-04-012,1652,1652,1372,1403,9002,140
2022-03-312,1632,1732,1522,1613,3002,161
2022-03-302,1672,1972,1412,16313,9002,163
2022-03-292,2352,2922,2202,29217,1002,292
2022-03-282,2282,2492,2112,22718,1002,227
2022-03-252,2422,2662,2422,2516,6002,251
2022-03-242,2262,2502,2242,2504,4002,250
2022-03-232,2192,2492,2082,2394,2002,239
2022-03-222,2022,2482,1982,1985,2002,198
2022-03-182,1922,2162,1912,2023,0002,202
2022-03-172,1712,2212,1712,1915,0002,191
2022-03-162,1602,1702,1502,1524,5002,152
2022-03-152,1452,1462,1352,1461,7002,146
2022-03-142,1352,1662,1262,1413,0002,141
2022-03-112,1592,1692,1002,1208,9002,120
2022-03-102,1332,1652,1332,1592,5002,159
2022-03-092,1022,1292,1022,1183,3002,118
2022-03-082,1782,2162,1202,1207,7002,120
2022-03-072,2732,2732,1752,1808,2002,180
2022-03-042,3102,3102,2682,2904,3002,290
2022-03-032,3502,3502,3122,3123,0002,312
2022-03-022,3252,3372,3092,3202,2002,320
2022-03-012,3452,3622,3252,3254,5002,325
2022-02-282,2992,3302,2822,3293,2002,329
2022-02-252,3062,3062,2652,2662,9002,266
2022-02-242,3282,3402,2652,2824,8002,282
2022-02-222,3352,3492,3252,3284,3002,328
2022-02-212,2962,3402,2902,3354,8002,335
2022-02-182,2652,2952,2572,2953,6002,295
2022-02-172,2592,2852,2502,2654,2002,265
2022-02-162,2002,2802,1992,2456,5002,245
2022-02-152,1902,2062,1852,2007,7002,200
2022-02-142,1812,1882,1502,1888,6002,188
2022-02-102,1772,2012,1772,1965,9002,196
2022-02-092,1952,1952,1692,1773,1002,177
2022-02-082,1942,2302,1902,1987,7002,198
2022-02-072,1602,1992,1502,1943,8002,194
2022-02-042,1802,1802,1512,1615,4002,161
2022-02-032,1902,2002,1612,1883,9002,188
2022-02-022,2042,2172,1912,19117,7002,191
2022-02-012,3042,3192,2202,22015,1002,220
2022-01-312,2932,2992,2742,2992,1002,299
2022-01-282,2922,2922,2702,2752,0002,275
2022-01-272,2952,3002,2602,2616,2002,261
2022-01-262,2972,3032,2902,2943,3002,294
2022-01-252,3472,3472,2982,3004,5002,300
2022-01-242,3352,3352,3132,3355,6002,335
2022-01-212,3302,3472,3002,3355,5002,335
2022-01-202,3522,3632,3222,3364,3002,336
2022-01-192,4072,4082,3332,3409,8002,340
2022-01-182,4072,4202,4062,4081,5002,408
2022-01-172,4262,4262,3902,3964,7002,396
2022-01-142,4262,4442,4202,4222,0002,422
2022-01-132,4302,4452,4242,4262,4002,426
2022-01-122,4392,4392,4032,4311,7002,431
2022-01-112,4102,4222,3882,4105,1002,410
2022-01-072,4432,4432,4042,4042,6002,404
2022-01-062,4742,4742,4202,4424,9002,442
2022-01-052,4902,4902,4602,4703,7002,470
2022-01-042,4602,4972,4602,4845,1002,484

分割・併合履歴 : なし