4925 (株)ハーバー研究所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 2,730 | 2,740 | 2,650 | 2,740 | 5,100 | 2,740 |
| 2003-12-29 | 2,730 | 2,750 | 2,670 | 2,690 | 4,200 | 2,690 |
| 2003-12-26 | 2,530 | 2,710 | 2,530 | 2,710 | 7,200 | 2,710 |
| 2003-12-25 | 2,380 | 2,570 | 2,380 | 2,530 | 7,600 | 2,530 |
| 2003-12-24 | 2,400 | 2,400 | 2,350 | 2,360 | 8,500 | 2,360 |
| 2003-12-22 | 2,350 | 2,380 | 2,330 | 2,340 | 6,400 | 2,340 |
| 2003-12-19 | 2,300 | 2,340 | 2,300 | 2,330 | 3,600 | 2,330 |
| 2003-12-18 | 2,310 | 2,320 | 2,300 | 2,300 | 2,800 | 2,300 |
| 2003-12-17 | 2,350 | 2,350 | 2,290 | 2,300 | 7,200 | 2,300 |
| 2003-12-16 | 2,300 | 2,350 | 2,300 | 2,310 | 5,300 | 2,310 |
| 2003-12-15 | 2,310 | 2,340 | 2,300 | 2,300 | 7,200 | 2,300 |
| 2003-12-12 | 2,320 | 2,330 | 2,300 | 2,300 | 2,900 | 2,300 |
| 2003-12-11 | 2,300 | 2,340 | 2,290 | 2,330 | 6,000 | 2,330 |
| 2003-12-10 | 2,260 | 2,290 | 2,160 | 2,290 | 7,600 | 2,290 |
| 2003-12-09 | 2,320 | 2,380 | 2,050 | 2,300 | 14,400 | 2,300 |
| 2003-12-08 | 2,480 | 2,480 | 2,290 | 2,290 | 5,700 | 2,290 |
| 2003-12-05 | 2,500 | 2,500 | 2,470 | 2,490 | 2,800 | 2,490 |
| 2003-12-04 | 2,570 | 2,570 | 2,500 | 2,500 | 3,900 | 2,500 |
| 2003-12-03 | 2,510 | 2,610 | 2,500 | 2,600 | 4,200 | 2,600 |
| 2003-12-02 | 2,510 | 2,570 | 2,510 | 2,570 | 1,800 | 2,570 |
| 2003-12-01 | 2,600 | 2,600 | 2,450 | 2,510 | 3,100 | 2,510 |
| 2003-11-28 | 2,580 | 2,590 | 2,500 | 2,590 | 3,500 | 2,590 |
| 2003-11-27 | 2,600 | 2,600 | 2,550 | 2,580 | 1,900 | 2,580 |
| 2003-11-26 | 2,680 | 2,680 | 2,510 | 2,630 | 6,700 | 2,630 |
| 2003-11-25 | 2,700 | 2,700 | 2,650 | 2,660 | 1,800 | 2,660 |
| 2003-11-21 | 2,700 | 2,710 | 2,690 | 2,700 | 8,100 | 2,700 |
| 2003-11-20 | 2,700 | 2,720 | 2,660 | 2,700 | 19,200 | 2,700 |
| 2003-11-19 | 2,700 | 2,700 | 2,670 | 2,670 | 4,000 | 2,670 |
| 2003-11-18 | 2,790 | 2,800 | 2,700 | 2,730 | 3,900 | 2,730 |
| 2003-11-17 | 2,800 | 2,800 | 2,700 | 2,800 | 8,600 | 2,800 |
| 2003-11-14 | 2,820 | 2,820 | 2,800 | 2,820 | 2,900 | 2,820 |
| 2003-11-13 | 2,750 | 2,900 | 2,660 | 2,800 | 17,900 | 2,800 |
| 2003-11-12 | 2,730 | 2,790 | 2,720 | 2,720 | 3,600 | 2,720 |
| 2003-11-11 | 2,860 | 2,860 | 2,710 | 2,720 | 4,100 | 2,720 |
| 2003-11-10 | 2,850 | 2,890 | 2,850 | 2,880 | 1,900 | 2,880 |
| 2003-11-07 | 2,830 | 2,830 | 2,800 | 2,830 | 2,600 | 2,830 |
| 2003-11-06 | 2,810 | 2,840 | 2,800 | 2,800 | 6,100 | 2,800 |
| 2003-11-05 | 2,880 | 2,880 | 2,780 | 2,800 | 9,100 | 2,800 |
| 2003-11-04 | 2,920 | 2,920 | 2,860 | 2,890 | 8,000 | 2,890 |
| 2003-10-31 | 2,950 | 2,950 | 2,910 | 2,910 | 4,900 | 2,910 |
| 2003-10-30 | 3,000 | 3,000 | 2,950 | 2,950 | 16,000 | 2,950 |
| 2003-10-29 | 2,900 | 2,930 | 2,900 | 2,930 | 14,700 | 2,930 |
| 2003-10-28 | 2,950 | 2,950 | 2,880 | 2,930 | 9,700 | 2,930 |
| 2003-10-27 | 2,900 | 2,980 | 2,900 | 2,950 | 7,200 | 2,950 |
| 2003-10-24 | 2,900 | 2,940 | 2,850 | 2,900 | 6,100 | 2,900 |
| 2003-10-23 | 2,990 | 2,990 | 2,860 | 2,880 | 5,300 | 2,880 |
| 2003-10-22 | 3,020 | 3,020 | 2,990 | 2,990 | 10,800 | 2,990 |
| 2003-10-21 | 3,120 | 3,120 | 2,980 | 3,020 | 13,900 | 3,020 |
| 2003-10-20 | 3,130 | 3,150 | 3,120 | 3,120 | 30,900 | 3,120 |
| 2003-10-17 | 3,100 | 3,140 | 3,080 | 3,130 | 41,500 | 3,130 |
| 2003-10-16 | 2,970 | 3,160 | 2,970 | 3,090 | 38,700 | 3,090 |
| 2003-10-15 | 3,010 | 3,010 | 2,950 | 2,960 | 22,200 | 2,960 |
| 2003-10-14 | 3,050 | 3,080 | 2,970 | 2,980 | 21,600 | 2,980 |
| 2003-10-10 | 3,060 | 3,070 | 3,030 | 3,030 | 9,000 | 3,030 |
| 2003-10-09 | 3,070 | 3,090 | 3,050 | 3,060 | 9,200 | 3,060 |
| 2003-10-08 | 3,100 | 3,110 | 3,070 | 3,070 | 18,700 | 3,070 |
| 2003-10-07 | 3,150 | 3,190 | 3,080 | 3,090 | 11,000 | 3,090 |
| 2003-10-06 | 3,170 | 3,190 | 3,090 | 3,100 | 26,100 | 3,100 |
| 2003-10-03 | 3,230 | 3,230 | 3,160 | 3,170 | 23,700 | 3,170 |
| 2003-10-02 | 3,340 | 3,340 | 3,160 | 3,270 | 11,000 | 3,270 |
| 2003-10-01 | 3,360 | 3,360 | 3,310 | 3,350 | 16,100 | 3,350 |
| 2003-09-30 | 3,320 | 3,410 | 3,300 | 3,410 | 10,500 | 3,410 |
| 2003-09-29 | 3,350 | 3,370 | 3,320 | 3,320 | 9,100 | 3,320 |
| 2003-09-26 | 3,350 | 3,360 | 3,320 | 3,360 | 5,800 | 3,360 |
| 2003-09-25 | 3,390 | 3,390 | 3,320 | 3,350 | 5,700 | 3,350 |
| 2003-09-24 | 3,360 | 3,400 | 3,350 | 3,400 | 13,200 | 3,400 |
| 2003-09-22 | 3,370 | 3,370 | 3,340 | 3,350 | 22,700 | 3,350 |
| 2003-09-19 | 3,360 | 3,400 | 3,360 | 3,370 | 19,800 | 3,370 |
| 2003-09-18 | 3,400 | 3,410 | 3,310 | 3,370 | 19,100 | 3,370 |
| 2003-09-17 | 3,420 | 3,470 | 3,350 | 3,390 | 16,200 | 3,390 |
| 2003-09-16 | 3,430 | 3,470 | 3,410 | 3,410 | 15,700 | 3,410 |
| 2003-09-12 | 3,300 | 3,380 | 3,220 | 3,380 | 9,600 | 3,380 |
| 2003-09-11 | 3,410 | 3,440 | 3,350 | 3,400 | 18,100 | 3,400 |
| 2003-09-10 | 3,450 | 3,460 | 3,410 | 3,430 | 16,400 | 3,430 |
| 2003-09-09 | 3,470 | 3,530 | 3,400 | 3,500 | 32,700 | 3,500 |
| 2003-09-08 | 3,280 | 3,490 | 3,250 | 3,400 | 30,100 | 3,400 |
| 2003-09-05 | 3,210 | 3,310 | 3,170 | 3,210 | 9,700 | 3,210 |
| 2003-09-04 | 3,240 | 3,240 | 3,160 | 3,170 | 13,300 | 3,170 |
| 2003-09-03 | 3,220 | 3,240 | 3,160 | 3,220 | 14,000 | 3,220 |
| 2003-09-02 | 3,310 | 3,320 | 3,160 | 3,210 | 19,800 | 3,210 |
| 2003-09-01 | 3,400 | 3,400 | 3,300 | 3,310 | 10,200 | 3,310 |
| 2003-08-29 | 3,420 | 3,420 | 3,360 | 3,400 | 5,700 | 3,400 |
| 2003-08-28 | 3,490 | 3,490 | 3,410 | 3,410 | 8,800 | 3,410 |
| 2003-08-27 | 3,540 | 3,550 | 3,460 | 3,460 | 16,700 | 3,460 |
| 2003-08-26 | 3,500 | 3,550 | 3,450 | 3,540 | 15,600 | 3,540 |
| 2003-08-25 | 3,500 | 3,500 | 3,450 | 3,460 | 7,900 | 3,460 |
| 2003-08-22 | 3,510 | 3,570 | 3,400 | 3,400 | 17,400 | 3,400 |
| 2003-08-21 | 3,410 | 3,510 | 3,410 | 3,500 | 11,900 | 3,500 |
| 2003-08-20 | 3,550 | 3,590 | 3,370 | 3,370 | 17,900 | 3,370 |
| 2003-08-19 | 3,600 | 3,600 | 3,510 | 3,590 | 15,800 | 3,590 |
| 2003-08-18 | 3,510 | 3,640 | 3,460 | 3,600 | 24,900 | 3,600 |
| 2003-08-15 | 3,300 | 3,500 | 3,300 | 3,500 | 23,000 | 3,500 |
| 2003-08-14 | 3,300 | 3,310 | 3,200 | 3,250 | 10,500 | 3,250 |
| 2003-08-13 | 3,330 | 3,340 | 3,220 | 3,300 | 14,000 | 3,300 |
| 2003-08-12 | 3,320 | 3,380 | 3,280 | 3,310 | 12,400 | 3,310 |
| 2003-08-11 | 3,510 | 3,510 | 3,250 | 3,300 | 13,900 | 3,300 |
| 2003-08-08 | 3,600 | 3,670 | 3,500 | 3,510 | 26,700 | 3,510 |
| 2003-08-07 | 3,520 | 3,710 | 3,500 | 3,650 | 104,400 | 3,650 |
| 2003-08-06 | 3,500 | 3,600 | 3,350 | 3,500 | 92,700 | 3,500 |
| 2003-08-05 | 3,250 | 3,700 | 3,220 | 3,600 | 264,200 | 3,600 |
| 2003-08-04 | 2,900 | 3,200 | 2,900 | 3,200 | 87,600 | 3,200 |
| 2003-08-01 | 2,990 | 2,990 | 2,820 | 2,820 | 39,900 | 2,820 |
| 2003-07-31 | 2,940 | 2,950 | 2,860 | 2,880 | 5,800 | 2,880 |
| 2003-07-30 | 2,950 | 2,950 | 2,850 | 2,940 | 7,100 | 2,940 |
| 2003-07-29 | 3,000 | 3,000 | 2,900 | 2,900 | 8,300 | 2,900 |
| 2003-07-28 | 3,000 | 3,000 | 2,900 | 2,950 | 13,200 | 2,950 |
| 2003-07-25 | 2,920 | 2,970 | 2,900 | 2,970 | 12,500 | 2,970 |
| 2003-07-24 | 2,940 | 3,000 | 2,890 | 2,910 | 14,400 | 2,910 |
| 2003-07-23 | 3,000 | 3,080 | 2,880 | 2,900 | 31,700 | 2,900 |
| 2003-07-22 | 2,860 | 2,970 | 2,800 | 2,970 | 28,900 | 2,970 |
| 2003-07-18 | 2,720 | 2,800 | 2,680 | 2,780 | 13,300 | 2,780 |
| 2003-07-17 | 2,750 | 2,800 | 2,650 | 2,670 | 12,800 | 2,670 |
| 2003-07-16 | 2,790 | 2,790 | 2,680 | 2,750 | 19,200 | 2,750 |
| 2003-07-15 | 2,690 | 2,900 | 2,650 | 2,810 | 34,100 | 2,810 |
| 2003-07-14 | 2,610 | 2,700 | 2,600 | 2,700 | 11,500 | 2,700 |
| 2003-07-11 | 2,640 | 2,680 | 2,570 | 2,600 | 13,000 | 2,600 |
| 2003-07-10 | 2,610 | 2,720 | 2,600 | 2,630 | 19,600 | 2,630 |
| 2003-07-09 | 2,760 | 2,760 | 2,570 | 2,670 | 18,100 | 2,670 |
| 2003-07-08 | 2,900 | 2,900 | 2,750 | 2,760 | 23,700 | 2,760 |
| 2003-07-07 | 2,930 | 3,000 | 2,870 | 2,900 | 23,300 | 2,900 |
| 2003-07-04 | 3,000 | 3,020 | 2,840 | 2,900 | 19,500 | 2,900 |
| 2003-07-03 | 3,050 | 3,050 | 2,910 | 2,950 | 15,800 | 2,950 |
| 2003-07-02 | 3,180 | 3,180 | 3,050 | 3,050 | 19,500 | 3,050 |
| 2003-07-01 | 3,150 | 3,230 | 3,050 | 3,210 | 31,800 | 3,210 |
| 2003-06-30 | 3,200 | 3,260 | 3,010 | 3,200 | 28,700 | 3,200 |
| 2003-06-27 | 3,190 | 3,250 | 3,130 | 3,150 | 63,500 | 3,150 |
| 2003-06-26 | 3,050 | 3,120 | 2,980 | 3,100 | 17,300 | 3,100 |
| 2003-06-25 | 2,980 | 3,120 | 2,880 | 3,050 | 26,800 | 3,050 |
| 2003-06-24 | 3,000 | 3,070 | 2,980 | 3,000 | 24,500 | 3,000 |
| 2003-06-23 | 3,260 | 3,260 | 3,010 | 3,090 | 45,100 | 3,090 |
| 2003-06-20 | 2,880 | 3,300 | 2,880 | 3,210 | 137,200 | 3,210 |
| 2003-06-19 | 2,970 | 2,980 | 2,560 | 2,900 | 177,300 | 2,900 |
| 2003-06-18 | 3,240 | 3,240 | 2,970 | 3,010 | 92,500 | 3,010 |
| 2003-06-17 | 3,450 | 3,450 | 3,150 | 3,240 | 95,500 | 3,240 |
| 2003-06-16 | 3,200 | 3,520 | 3,150 | 3,350 | 627,200 | 3,350 |
| 2003-06-13 | 3,500 | 3,500 | 3,500 | 3,500 | 26,000 | 3,500 |
| 2003-06-12 | 4,930 | 4,940 | 4,000 | 4,000 | 104,700 | 4,000 |
| 2003-06-11 | 5,000 | 5,000 | 5,000 | 5,000 | 508,300 | 5,000 |
分割・併合履歴 ： なし
