4925 (株)ハーバー研究所の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,850	2,850	2,845	2,845	500	2,845
2006-12-28	2,850	2,850	2,840	2,845	700	2,845
2006-12-27	2,845	2,850	2,835	2,835	1,000	2,835
2006-12-26	2,810	2,840	2,805	2,840	1,500	2,840
2006-12-25	2,840	2,850	2,810	2,810	3,100	2,810
2006-12-22	2,845	2,845	2,820	2,820	400	2,820
2006-12-21	2,825	2,845	2,810	2,820	900	2,820
2006-12-20	2,815	2,830	2,810	2,830	1,200	2,830
2006-12-19	2,820	2,820	2,805	2,805	1,100	2,805
2006-12-18	2,820	2,820	2,805	2,805	1,100	2,805
2006-12-15	2,810	2,810	2,800	2,805	1,000	2,805
2006-12-14	2,800	2,810	2,790	2,810	1,900	2,810
2006-12-13	2,790	2,800	2,790	2,800	1,200	2,800
2006-12-12	2,795	2,795	2,775	2,775	1,200	2,775
2006-12-11	2,780	2,790	2,760	2,790	1,500	2,790
2006-12-08	2,770	2,770	2,755	2,755	1,200	2,755
2006-12-07	2,765	2,770	2,755	2,770	1,500	2,770
2006-12-06	2,765	2,770	2,750	2,770	2,500	2,770
2006-12-05	2,760	2,760	2,755	2,760	1,200	2,760
2006-12-04	2,750	2,760	2,750	2,760	2,200	2,760
2006-12-01	2,750	2,755	2,750	2,755	1,200	2,755
2006-11-30	2,750	2,760	2,750	2,750	1,500	2,750
2006-11-29	2,735	2,760	2,735	2,750	1,600	2,750
2006-11-28	2,770	2,770	2,720	2,750	1,700	2,750
2006-11-27	2,720	2,730	2,720	2,730	1,600	2,730
2006-11-24	2,755	2,755	2,720	2,720	1,300	2,720
2006-11-22	2,740	2,750	2,720	2,750	1,200	2,750
2006-11-21	2,750	2,760	2,740	2,740	1,400	2,740
2006-11-20	2,775	2,775	2,750	2,770	1,700	2,770
2006-11-17	2,800	2,800	2,780	2,780	1,700	2,780
2006-11-16	2,815	2,820	2,805	2,815	1,500	2,815
2006-11-15	2,830	2,850	2,820	2,820	3,200	2,820
2006-11-14	2,790	2,800	2,785	2,800	1,500	2,800
2006-11-13	2,790	2,795	2,790	2,790	1,200	2,790
2006-11-10	2,790	2,795	2,785	2,785	1,400	2,785
2006-11-09	2,760	2,790	2,755	2,780	1,200	2,780
2006-11-08	2,790	2,790	2,750	2,750	1,600	2,750
2006-11-07	2,785	2,790	2,780	2,790	1,100	2,790
2006-11-06	2,765	2,780	2,765	2,780	900	2,780
2006-11-02	2,760	2,770	2,760	2,760	600	2,760
2006-11-01	2,750	2,760	2,745	2,760	1,900	2,760
2006-10-31	2,745	2,745	2,740	2,745	700	2,745
2006-10-30	2,750	2,750	2,735	2,745	1,200	2,745
2006-10-27	2,735	2,740	2,720	2,740	1,000	2,740
2006-10-26	2,720	2,730	2,720	2,730	500	2,730
2006-10-25	2,750	2,750	2,720	2,720	2,500	2,720
2006-10-24	2,745	2,750	2,720	2,735	1,000	2,735
2006-10-23	2,730	2,730	2,720	2,730	1,400	2,730
2006-10-20	2,700	2,700	2,690	2,690	1,100	2,690
2006-10-19	2,745	2,745	2,690	2,690	900	2,690
2006-10-18	2,730	2,730	2,680	2,680	1,100	2,680
2006-10-17	2,725	2,725	2,700	2,700	600	2,700
2006-10-16	2,680	2,725	2,680	2,725	1,000	2,725
2006-10-13	2,745	2,745	2,700	2,700	7,500	2,700
2006-10-12	2,745	2,770	2,745	2,770	500	2,770
2006-10-11	2,745	2,745	2,745	2,745	500	2,745
2006-10-10	2,770	2,770	2,745	2,745	800	2,745
2006-10-06	2,770	2,770	2,765	2,770	500	2,770
2006-10-05	2,770	2,770	2,770	2,770	100	2,770
2006-10-04	2,770	2,775	2,770	2,770	1,100	2,770
2006-10-03	2,760	2,770	2,760	2,770	900	2,770
2006-10-02	2,750	2,760	2,750	2,755	1,500	2,755
2006-09-29	2,750	2,750	2,745	2,750	500	2,750
2006-09-28	2,740	2,750	2,740	2,740	1,000	2,740
2006-09-27	2,735	2,740	2,720	2,725	700	2,725
2006-09-26	2,740	2,750	2,740	2,740	400	2,740
2006-09-25	2,765	2,765	2,725	2,740	1,700	2,740
2006-09-22	2,755	2,760	2,750	2,755	700	2,755
2006-09-21	2,770	2,770	2,750	2,765	1,200	2,765
2006-09-20	2,795	2,800	2,760	2,760	2,000	2,760
2006-09-19	2,785	2,795	2,785	2,795	1,300	2,795
2006-09-15	2,750	2,775	2,750	2,765	2,400	2,765
2006-09-14	2,780	2,780	2,760	2,760	2,000	2,760
2006-09-13	2,785	2,790	2,785	2,785	600	2,785
2006-09-12	2,800	2,805	2,770	2,785	2,100	2,785
2006-09-11	2,785	2,785	2,775	2,780	800	2,780
2006-09-08	2,800	2,800	2,775	2,800	600	2,800
2006-09-07	2,800	2,800	2,775	2,800	2,000	2,800
2006-09-06	2,805	2,805	2,800	2,800	1,200	2,800
2006-09-05	2,790	2,800	2,770	2,800	2,000	2,800
2006-09-04	2,780	2,790	2,755	2,770	1,400	2,770
2006-09-01	2,795	2,800	2,790	2,790	900	2,790
2006-08-31	2,810	2,810	2,800	2,800	700	2,800
2006-08-30	2,815	2,815	2,810	2,810	200	2,810
2006-08-29	2,810	2,820	2,775	2,815	5,200	2,815
2006-08-28	2,830	2,830	2,805	2,805	2,100	2,805
2006-08-25	2,815	2,815	2,810	2,810	1,300	2,810
2006-08-24	2,820	2,820	2,805	2,805	800	2,805
2006-08-23	2,825	2,825	2,800	2,810	3,400	2,810
2006-08-22	2,800	2,830	2,800	2,815	500	2,815
2006-08-21	2,800	2,805	2,795	2,800	2,700	2,800
2006-08-18	2,770	2,795	2,770	2,795	1,600	2,795
2006-08-17	2,785	2,795	2,780	2,780	600	2,780
2006-08-16	2,750	2,770	2,745	2,770	2,100	2,770
2006-08-15	2,720	2,735	2,720	2,735	1,200	2,735
2006-08-14	2,715	2,745	2,700	2,700	2,900	2,700
2006-08-11	2,690	2,710	2,690	2,710	2,800	2,710
2006-08-10	2,680	2,690	2,680	2,680	400	2,680
2006-08-09	2,670	2,690	2,660	2,690	800	2,690
2006-08-08	2,665	2,665	2,665	2,665	500	2,665
2006-08-07	2,690	2,700	2,680	2,690	2,800	2,690
2006-08-04	2,660	2,670	2,660	2,670	1,000	2,670
2006-08-03	2,670	2,670	2,655	2,655	400	2,655
2006-08-02	2,660	2,660	2,650	2,660	1,500	2,660
2006-08-01	2,665	2,680	2,660	2,660	1,900	2,660
2006-07-31	2,700	2,710	2,630	2,635	5,200	2,635
2006-07-28	2,625	2,625	2,580	2,580	1,700	2,580
2006-07-27	2,620	2,620	2,600	2,600	1,000	2,600
2006-07-26	2,635	2,635	2,610	2,620	900	2,620
2006-07-25	2,640	2,640	2,600	2,630	1,100	2,630
2006-07-24	2,635	2,635	2,600	2,600	1,400	2,600
2006-07-21	2,610	2,630	2,610	2,630	500	2,630
2006-07-20	2,620	2,640	2,610	2,640	800	2,640
2006-07-19	2,615	2,640	2,600	2,640	2,000	2,640
2006-07-18	2,645	2,645	2,620	2,630	2,900	2,630
2006-07-14	2,630	2,665	2,630	2,665	700	2,665
2006-07-13	2,630	2,650	2,630	2,630	1,100	2,630
2006-07-12	2,635	2,645	2,630	2,630	1,300	2,630
2006-07-11	2,670	2,670	2,635	2,635	1,200	2,635
2006-07-10	2,650	2,650	2,630	2,630	600	2,630
2006-07-07	2,630	2,645	2,630	2,640	400	2,640
2006-07-06	2,630	2,635	2,630	2,630	1,000	2,630
2006-07-05	2,655	2,655	2,630	2,635	2,300	2,635
2006-07-04	2,670	2,675	2,660	2,660	1,700	2,660
2006-07-03	2,660	2,675	2,660	2,675	900	2,675
2006-06-30	2,650	2,675	2,650	2,675	600	2,675
2006-06-29	2,645	2,680	2,605	2,680	1,400	2,680
2006-06-28	2,690	2,690	2,620	2,620	2,000	2,620
2006-06-27	2,655	2,655	2,650	2,655	800	2,655
2006-06-26	2,700	2,700	2,660	2,660	900	2,660
2006-06-23	2,690	2,690	2,650	2,680	500	2,680
2006-06-22	2,690	2,690	2,650	2,650	1,000	2,650
2006-06-21	2,700	2,700	2,660	2,685	600	2,685
2006-06-20	2,700	2,700	2,700	2,700	600	2,700
2006-06-19	2,700	2,700	2,680	2,700	1,000	2,700
2006-06-16	2,690	2,700	2,640	2,640	900	2,640
2006-06-15	2,635	2,645	2,600	2,610	900	2,610
2006-06-14	2,600	2,600	2,570	2,600	1,100	2,600
2006-06-13	2,560	2,600	2,550	2,600	1,300	2,600
2006-06-12	2,550	2,550	2,540	2,550	1,600	2,550
2006-06-09	2,510	2,550	2,510	2,550	2,500	2,550
2006-06-08	2,585	2,585	2,520	2,520	2,700	2,520
2006-06-07	2,600	2,620	2,590	2,620	600	2,620
2006-06-06	2,580	2,600	2,580	2,580	600	2,580
2006-06-05	2,600	2,615	2,600	2,600	900	2,600
2006-06-02	2,555	2,580	2,515	2,580	3,200	2,580
2006-06-01	2,615	2,670	2,550	2,550	3,600	2,550
2006-05-31	2,620	2,640	2,600	2,610	4,600	2,610
2006-05-30	2,670	2,670	2,650	2,655	700	2,655
2006-05-29	2,735	2,735	2,670	2,670	1,400	2,670
2006-05-26	2,635	2,675	2,635	2,675	1,600	2,675
2006-05-25	2,695	2,695	2,660	2,660	1,200	2,660
2006-05-24	2,655	2,690	2,650	2,690	1,600	2,690
2006-05-23	2,695	2,700	2,660	2,660	2,400	2,660
2006-05-22	2,725	2,725	2,690	2,700	3,500	2,700
2006-05-19	2,710	2,740	2,700	2,725	4,200	2,725
2006-05-18	2,750	2,750	2,700	2,750	3,400	2,750
2006-05-17	2,800	2,800	2,765	2,770	3,700	2,770
2006-05-16	2,835	2,840	2,800	2,800	1,900	2,800
2006-05-15	2,845	2,845	2,840	2,845	1,300	2,845
2006-05-12	2,865	2,865	2,845	2,845	2,400	2,845
2006-05-11	2,895	2,895	2,860	2,860	700	2,860
2006-05-10	2,845	2,860	2,840	2,860	2,300	2,860
2006-05-09	2,830	2,845	2,830	2,830	1,200	2,830
2006-05-08	2,815	2,830	2,810	2,830	2,200	2,830
2006-05-02	2,815	2,815	2,810	2,815	1,100	2,815
2006-05-01	2,810	2,810	2,805	2,805	700	2,805
2006-04-28	2,820	2,830	2,810	2,810	1,100	2,810
2006-04-27	2,825	2,835	2,820	2,820	1,200	2,820
2006-04-26	2,830	2,850	2,820	2,820	1,300	2,820
2006-04-25	2,825	2,825	2,820	2,820	800	2,820
2006-04-24	2,850	2,850	2,810	2,810	2,400	2,810
2006-04-21	2,870	2,870	2,850	2,850	2,600	2,850
2006-04-20	2,905	2,905	2,870	2,870	1,000	2,870
2006-04-19	2,935	2,935	2,915	2,915	1,600	2,915
2006-04-18	2,920	2,950	2,920	2,935	3,100	2,935
2006-04-17	2,960	2,960	2,950	2,960	2,600	2,960
2006-04-14	2,970	2,975	2,950	2,960	2,600	2,960
2006-04-13	2,940	2,950	2,935	2,940	900	2,940
2006-04-12	2,970	2,970	2,935	2,940	2,300	2,940
2006-04-11	2,950	3,010	2,950	2,990	11,000	2,990
2006-04-10	2,915	3,010	2,915	3,000	23,400	3,000
2006-04-07	2,940	2,945	2,930	2,930	5,600	2,930
2006-04-06	2,935	2,950	2,930	2,940	5,900	2,940
2006-04-05	2,895	2,935	2,890	2,935	9,600	2,935
2006-04-04	2,880	2,895	2,880	2,895	5,700	2,895
2006-04-03	2,865	2,880	2,860	2,880	7,200	2,880
2006-03-31	2,865	2,875	2,860	2,865	4,900	2,865
2006-03-30	2,850	2,870	2,850	2,855	6,500	2,855
2006-03-29	2,850	2,855	2,835	2,845	9,300	2,845
2006-03-28	2,875	2,880	2,820	2,855	31,600	2,855
2006-03-27	2,985	2,995	2,945	2,945	49,200	2,945
2006-03-24	2,990	2,995	2,975	2,995	21,100	2,995
2006-03-23	3,000	3,010	2,990	3,000	17,400	3,000
2006-03-22	3,000	3,010	3,000	3,000	8,700	3,000
2006-03-20	2,995	3,010	2,995	3,010	9,700	3,010
2006-03-17	2,990	2,995	2,985	2,995	3,800	2,995
2006-03-16	2,985	2,995	2,980	2,985	4,800	2,985
2006-03-15	3,020	3,020	2,990	2,990	7,600	2,990
2006-03-14	3,010	3,020	3,000	3,010	4,300	3,010
2006-03-13	2,995	3,000	2,985	3,000	6,200	3,000
2006-03-10	2,970	2,980	2,970	2,980	3,900	2,980
2006-03-09	2,960	2,980	2,960	2,970	2,900	2,970
2006-03-08	2,955	2,965	2,950	2,965	2,200	2,965
2006-03-07	2,970	2,970	2,955	2,955	2,400	2,955
2006-03-06	2,900	2,965	2,895	2,965	2,600	2,965
2006-03-03	2,920	2,940	2,895	2,900	6,900	2,900
2006-03-02	2,995	2,995	2,935	2,945	7,500	2,945
2006-03-01	3,000	3,000	2,980	2,995	3,700	2,995
2006-02-28	3,000	3,000	2,980	2,995	3,800	2,995
2006-02-27	3,000	3,010	2,980	2,990	6,000	2,990
2006-02-24	2,970	2,980	2,950	2,960	4,500	2,960
2006-02-23	2,930	2,950	2,930	2,940	2,400	2,940
2006-02-22	2,825	2,900	2,825	2,890	3,400	2,890
2006-02-21	2,800	2,820	2,710	2,800	10,200	2,800
2006-02-20	2,870	2,880	2,810	2,825	8,800	2,825
2006-02-17	2,890	2,930	2,890	2,910	3,500	2,910
2006-02-16	2,905	2,930	2,885	2,910	3,500	2,910
2006-02-15	2,950	2,950	2,910	2,930	3,000	2,930
2006-02-14	2,900	2,940	2,880	2,930	8,500	2,930
2006-02-13	3,000	3,000	2,910	2,915	8,700	2,915
2006-02-10	2,995	2,995	2,955	2,970	5,400	2,970
2006-02-09	2,960	2,965	2,960	2,960	4,300	2,960
2006-02-08	2,970	2,985	2,955	2,960	21,300	2,960
2006-02-07	2,975	2,980	2,960	2,965	11,900	2,965
2006-02-06	2,950	2,990	2,950	2,965	11,000	2,965
2006-02-03	3,030	3,030	3,000	3,000	4,200	3,000
2006-02-02	3,050	3,050	3,010	3,010	3,500	3,010
2006-02-01	3,070	3,080	3,030	3,050	3,400	3,050
2006-01-31	3,070	3,070	3,050	3,060	3,000	3,060
2006-01-30	3,100	3,100	3,050	3,050	6,500	3,050
2006-01-27	3,050	3,100	3,050	3,090	6,800	3,090
2006-01-26	2,995	3,030	2,985	3,030	5,800	3,030
2006-01-25	2,995	2,995	2,945	2,970	4,300	2,970
2006-01-24	2,900	2,930	2,895	2,930	2,500	2,930
2006-01-23	2,925	2,940	2,890	2,900	7,800	2,900
2006-01-20	2,950	3,000	2,900	2,900	11,400	2,900
2006-01-19	2,865	3,000	2,850	2,935	19,000	2,935
2006-01-18	3,050	3,050	2,805	2,945	21,700	2,945
2006-01-17	3,110	3,110	3,060	3,060	13,100	3,060
2006-01-16	3,100	3,130	3,100	3,120	12,300	3,120
2006-01-13	3,100	3,100	3,090	3,100	4,200	3,100
2006-01-12	3,080	3,100	3,070	3,100	5,600	3,100
2006-01-11	3,020	3,070	3,020	3,070	6,200	3,070
2006-01-10	3,070	3,080	3,000	3,040	10,600	3,040
2006-01-06	3,100	3,120	3,070	3,070	8,800	3,070
2006-01-05	3,140	3,160	3,110	3,110	7,700	3,110
2006-01-04	3,070	3,130	3,070	3,130	4,000	3,130

分割・併合履歴：なし

4925 (株)ハーバー研究所 の時系列データ [2006年度]

4925 (株)ハーバー研究所の時系列データ [2006年度]