1. HOME >
  2. 株価時系列 >
  3. 4925 >
  4. 2005年

4925 (株)ハーバー研究所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303,0603,1003,0503,0504,6003,050
2005-12-293,0303,0503,0103,0506,3003,050
2005-12-283,0403,0403,0003,0105,7003,010
2005-12-272,9503,0102,9503,01015,1003,010
2005-12-262,8802,9402,8602,9409,3002,940
2005-12-222,8502,8602,8502,8605,5002,860
2005-12-212,8502,8552,8452,8505,2002,850
2005-12-202,8302,8502,8302,8506,8002,850
2005-12-192,8002,8352,7952,8108,8002,810
2005-12-162,7552,8002,7552,7906,5002,790
2005-12-152,7502,7602,7502,7554,2002,755
2005-12-142,7552,7652,7502,7553,2002,755
2005-12-132,7552,7602,7502,7506,4002,750
2005-12-122,7402,7502,7402,7507,0002,750
2005-12-092,7452,7452,7352,7403,5002,740
2005-12-082,7452,7552,7402,7404,6002,740
2005-12-072,7502,7502,7352,7453,7002,745
2005-12-062,7502,7552,7452,7456,9002,745
2005-12-052,7052,7502,7002,74510,6002,745
2005-12-022,6602,6902,6602,6809,7002,680
2005-12-012,6502,6602,6452,6557,3002,655
2005-11-302,6502,6602,6452,66012,0002,660
2005-11-292,6502,6602,6502,65011,3002,650
2005-11-282,6702,6702,6502,65018,6002,650
2005-11-252,6802,6802,6602,6606,8002,660
2005-11-242,6702,6902,6602,6709,2002,670
2005-11-222,6902,7002,6602,66015,2002,660
2005-11-212,6502,7002,6502,6707,0002,670
2005-11-182,6452,6452,6302,6459,5002,645
2005-11-172,6252,6402,6252,6409,4002,640
2005-11-162,6102,6352,5902,63517,4002,635
2005-11-152,8402,8452,6102,63034,5002,630
2005-11-142,8352,8452,8302,8305,2002,830
2005-11-112,8302,8402,8302,8352,1002,835
2005-11-102,8452,8452,8302,8304,1002,830
2005-11-092,8502,8552,8402,8402,6002,840
2005-11-082,8652,8802,7502,85011,1002,850
2005-11-072,8452,8502,8402,8403,4002,840
2005-11-042,8452,8452,8202,8305,7002,830
2005-11-022,8002,8402,8002,8404,3002,840
2005-11-012,7702,8002,7702,7907,1002,790
2005-10-312,7452,8002,7402,7657,2002,765
2005-10-282,7502,7502,7352,7401,5002,740
2005-10-272,7302,7452,7252,7451,6002,745
2005-10-262,7302,7302,7252,7309002,730
2005-10-252,7352,7402,7152,7152,0002,715
2005-10-242,7502,7502,7052,7104,3002,710
2005-10-212,7302,7352,7102,7352,6002,735
2005-10-202,7402,7402,7302,7301,7002,730
2005-10-192,7402,7452,7402,7407002,740
2005-10-182,7402,7452,7352,7353,0002,735
2005-10-172,7452,7452,7402,7452,0002,745
2005-10-142,7502,7502,7302,7451,9002,745
2005-10-132,7602,7602,7502,7501,0002,750
2005-10-122,7602,7652,7302,7502,7002,750
2005-10-112,7702,7702,7552,7602,1002,760
2005-10-072,7502,7552,7302,7303,4002,730
2005-10-062,7702,7702,7552,7553,2002,755
2005-10-052,7802,7802,7602,7701,3002,770
2005-10-042,7552,7802,7352,7752,5002,775
2005-10-032,7802,7802,7052,7201,9002,720
2005-09-302,7202,7202,7052,7053,7002,705
2005-09-292,8002,8002,7202,7204,6002,720
2005-09-282,8002,8002,7902,7902,3002,790
2005-09-272,7952,8002,7852,7853,9002,785
2005-09-262,7802,7902,7752,7856,5002,785
2005-09-222,7902,7902,7702,7703,9002,770
2005-09-212,7652,7802,7602,7757,9002,775
2005-09-202,7302,7552,7302,7556,6002,755
2005-09-162,7002,7202,6902,7103,9002,710
2005-09-152,6502,7002,6502,7003,6002,700
2005-09-142,6552,6552,6452,6501,9002,650
2005-09-132,6802,6802,6552,6558002,655
2005-09-122,6302,6602,6302,6601,0002,660
2005-09-092,6502,6702,6252,6254,5002,625
2005-09-082,7002,7002,6602,6601,1002,660
2005-09-072,7102,7152,6602,6654,4002,665
2005-09-062,7302,7352,7002,7006,4002,700
2005-09-052,6802,7502,6702,73514,4002,735
2005-09-022,6252,6252,6102,6251,5002,625
2005-09-012,6002,6252,5952,6202,6002,620
2005-08-312,6102,6252,5902,6004,1002,600
2005-08-302,6252,6252,6002,6002,2002,600
2005-08-292,6202,6202,6002,6003,7002,600
2005-08-262,6102,6302,5802,6204,4002,620
2005-08-252,6402,6402,6002,6103,9002,610
2005-08-242,6402,6502,6302,6303,4002,630
2005-08-232,6402,6502,6302,6306,8002,630
2005-08-222,6302,6402,6302,6402,6002,640
2005-08-192,6502,6502,6252,6303,4002,630
2005-08-182,6552,6602,6302,6353,5002,635
2005-08-172,6702,6702,6552,6551,8002,655
2005-08-162,6252,6802,6202,6805,3002,680
2005-08-152,6302,6402,6102,6201,4002,620
2005-08-122,6002,6702,6002,6054,8002,605
2005-08-112,6002,6002,5802,5853,3002,585
2005-08-102,4952,5452,4952,5405,6002,540
2005-08-092,4052,4952,4052,4707,5002,470
2005-08-082,4202,4302,3552,40013,0002,400
2005-08-052,4902,5002,4402,44015,6002,440
2005-08-042,5602,5602,4702,50014,1002,500
2005-08-032,6002,6002,5802,5807,8002,580
2005-08-022,6002,6452,4702,63025,8002,630
2005-08-012,7252,7302,7152,72013,2002,720
2005-07-292,7152,7402,7152,7353,3002,735
2005-07-282,7452,7452,7152,7154,8002,715
2005-07-272,7502,7502,7302,7403,5002,740
2005-07-262,7502,7502,7352,7453,0002,745
2005-07-252,7452,7552,7452,7455,3002,745
2005-07-222,7302,7402,7152,7402,7002,740
2005-07-212,7302,7352,7252,7256,1002,725
2005-07-202,7402,7452,7252,7303,0002,730
2005-07-192,7352,7452,7252,7253,8002,725
2005-07-152,7452,7502,7252,7353,6002,735
2005-07-142,7252,7452,7252,7451,8002,745
2005-07-132,7252,7502,7252,7502,7002,750
2005-07-122,7502,7502,7252,7253,1002,725
2005-07-112,7402,7502,7302,7352,7002,735
2005-07-082,7402,7402,7252,7302,9002,730
2005-07-072,7602,7602,7402,7501,4002,750
2005-07-062,7652,7652,7602,7654,6002,765
2005-07-052,7602,7702,7502,7704,6002,770
2005-07-042,7202,7602,7202,7605,1002,760
2005-07-012,7102,7352,7102,7155,6002,715
2005-06-302,7302,7302,7152,7204,8002,720
2005-06-292,7352,7502,7302,7303,7002,730
2005-06-282,7602,7602,7352,7354,7002,735
2005-06-272,7802,7802,7402,7704,0002,770
2005-06-242,7252,7252,7152,7254,0002,725
2005-06-232,7302,7602,7302,7355,8002,735
2005-06-222,7502,7502,7352,7404,1002,740
2005-06-212,7502,7652,7502,7605,3002,760
2005-06-202,7552,7802,7552,7602,4002,760
2005-06-172,7702,7752,7402,7553,0002,755
2005-06-162,7952,8002,7452,7806,8002,780
2005-06-152,6952,7202,6952,7151,2002,715
2005-06-142,6902,7202,6902,7152,2002,715
2005-06-132,6902,7202,6902,7204,8002,720
2005-06-102,7002,7002,6902,7003,4002,700
2005-06-092,7152,7202,7002,7055,3002,705
2005-06-082,7502,7652,7302,7407,0002,740
2005-06-072,7502,7602,7502,7604,2002,760
2005-06-062,7502,7602,7302,7552,4002,755
2005-06-032,7402,7502,7302,7504,7002,750
2005-06-022,7502,7502,7302,7402,9002,740
2005-06-012,7402,7502,7352,7453,1002,745
2005-05-312,7402,7502,7302,7504,4002,750
2005-05-302,7302,7452,7252,7455,6002,745
2005-05-272,7252,7402,7152,7253,4002,725
2005-05-262,7052,7252,7002,7257,6002,725
2005-05-252,7802,7902,7402,7407,0002,740
2005-05-242,8302,8302,7602,7859,6002,785
2005-05-232,8402,8402,8102,8305,8002,830
2005-05-202,8502,8702,8302,8704,8002,870
2005-05-192,8502,8502,8052,8253,5002,825
2005-05-182,7802,8302,7702,80010,4002,800
2005-05-172,7602,8002,7602,78016,2002,780
2005-05-162,7402,7902,6802,74030,8002,740
2005-05-133,0503,0502,9703,0008,2003,000
2005-05-123,0703,0803,0103,0508,5003,050
2005-05-113,1203,1203,0803,0808,0003,080
2005-05-103,1203,1603,1103,13012,0003,130
2005-05-093,0503,1003,0503,10012,8003,100
2005-05-062,9703,0102,9703,0107,5003,010
2005-05-022,9502,9802,9302,9554,1002,955
2005-04-282,9502,9602,9402,9405,5002,940
2005-04-272,9252,9502,9252,9505,6002,950
2005-04-262,9202,9202,9002,9203,2002,920
2005-04-252,9202,9202,8902,8903,2002,890
2005-04-222,8902,9102,8802,8803,1002,880
2005-04-212,8852,8852,8502,8657,0002,865
2005-04-202,9002,9102,8852,8902,7002,890
2005-04-192,7752,8802,7752,8603,2002,860
2005-04-182,8752,8752,7652,7706,9002,770
2005-04-152,9202,9202,9002,9103,6002,910
2005-04-142,9152,9302,9002,9205,1002,920
2005-04-132,8952,9152,8952,9155,8002,915
2005-04-122,8902,8902,8802,8856,8002,885
2005-04-112,8952,9002,8902,8952,5002,895
2005-04-082,8852,9002,8802,8953,7002,895
2005-04-072,9002,9002,8852,9002,5002,900
2005-04-062,9002,9102,8702,8808,6002,880
2005-04-052,9402,9402,9002,92011,7002,920
2005-04-042,9052,9452,9002,9258,8002,925
2005-04-013,0003,0202,8702,89012,2002,890
2005-03-312,8452,9802,8452,96010,5002,960
2005-03-302,9302,9702,8202,82013,2002,820
2005-03-293,1003,1002,9702,97014,6002,970
2005-03-283,1003,1203,0603,12027,5003,120
2005-03-253,2603,2703,2503,26029,8003,260
2005-03-243,2503,2603,2303,26013,8003,260
2005-03-233,2503,2703,2003,25017,1003,250
2005-03-223,2003,2903,2003,27022,3003,270
2005-03-183,1103,1403,1103,1409,2003,140
2005-03-173,1003,1103,0903,10013,9003,100
2005-03-163,0803,1003,0803,1005,4003,100
2005-03-153,0803,0903,0703,0705,4003,070
2005-03-143,0803,0903,0703,0806,6003,080
2005-03-113,1003,1003,0803,0907,8003,090
2005-03-103,1303,1303,0903,11012,3003,110
2005-03-093,1003,1303,1003,1304,6003,130
2005-03-083,0903,1003,0903,1005,1003,100
2005-03-073,0503,0903,0503,08010,5003,080
2005-03-043,0503,0503,0303,0406,5003,040
2005-03-033,0503,0603,0303,0508,1003,050
2005-03-023,0503,0703,0303,06011,5003,060
2005-03-013,0003,0402,9953,04012,7003,040
2005-02-282,9703,0002,9602,9958,0002,995
2005-02-252,9402,9502,9202,94510,9002,945
2005-02-242,8902,9052,8752,9052,6002,905
2005-02-232,8802,8802,8552,8609,2002,860
2005-02-222,8852,8902,8602,89010,2002,890
2005-02-212,8202,8602,8202,85011,9002,850
2005-02-182,8152,8152,8002,8109,8002,810
2005-02-172,8502,8502,8002,8158,3002,815
2005-02-162,9202,9202,8352,85510,5002,855
2005-02-152,9002,9202,9002,90514,8002,905
2005-02-142,9352,9552,8702,89517,6002,895
2005-02-102,9702,9752,9052,93516,2002,935
2005-02-092,9703,0002,9602,97510,5002,975
2005-02-082,9002,9802,9002,96023,4002,960
2005-02-072,8052,8652,8052,86512,3002,865
2005-02-042,7802,7902,7652,7907,6002,790
2005-02-032,7952,8002,7752,7758,2002,775
2005-02-022,7902,7902,7752,7855,1002,785
2005-02-012,7652,7802,7602,7656,9002,765
2005-01-312,7652,7652,7202,7509,9002,750
2005-01-282,7302,7352,7102,7156,9002,715
2005-01-272,7102,7402,7102,7254,4002,725
2005-01-262,7002,7402,6802,69013,0002,690
2005-01-252,6652,7002,6652,6708,8002,670
2005-01-242,6302,6702,6252,6409,6002,640
2005-01-212,6302,6302,6102,6209,1002,620
2005-01-202,6502,6502,6202,6409,0002,640
2005-01-192,7302,7302,6502,69017,8002,690
2005-01-182,7502,7502,7302,7308,1002,730
2005-01-172,8002,8102,7502,75010,9002,750
2005-01-142,7502,7702,7252,7704,6002,770
2005-01-132,8102,8102,7452,7509,4002,750
2005-01-122,8102,8352,7952,8109,4002,810
2005-01-112,7902,8002,7802,80011,8002,800
2005-01-072,7652,7802,7102,77019,0002,770
2005-01-062,6702,7252,6402,72518,9002,725
2005-01-052,5652,6202,5652,59510,7002,595
2005-01-042,5402,5402,5002,5403,8002,540

分割・併合履歴 ： なし