1. HOME >
  2. 株価時系列 >
  3. 4925 >
  4. 2006年

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
2006-12-292,8502,8502,8452,8455002,845
2006-12-282,8502,8502,8402,8457002,845
2006-12-272,8452,8502,8352,8351,0002,835
2006-12-262,8102,8402,8052,8401,5002,840
2006-12-252,8402,8502,8102,8103,1002,810
2006-12-222,8452,8452,8202,8204002,820
2006-12-212,8252,8452,8102,8209002,820
2006-12-202,8152,8302,8102,8301,2002,830
2006-12-192,8202,8202,8052,8051,1002,805
2006-12-182,8202,8202,8052,8051,1002,805
2006-12-152,8102,8102,8002,8051,0002,805
2006-12-142,8002,8102,7902,8101,9002,810
2006-12-132,7902,8002,7902,8001,2002,800
2006-12-122,7952,7952,7752,7751,2002,775
2006-12-112,7802,7902,7602,7901,5002,790
2006-12-082,7702,7702,7552,7551,2002,755
2006-12-072,7652,7702,7552,7701,5002,770
2006-12-062,7652,7702,7502,7702,5002,770
2006-12-052,7602,7602,7552,7601,2002,760
2006-12-042,7502,7602,7502,7602,2002,760
2006-12-012,7502,7552,7502,7551,2002,755
2006-11-302,7502,7602,7502,7501,5002,750
2006-11-292,7352,7602,7352,7501,6002,750
2006-11-282,7702,7702,7202,7501,7002,750
2006-11-272,7202,7302,7202,7301,6002,730
2006-11-242,7552,7552,7202,7201,3002,720
2006-11-222,7402,7502,7202,7501,2002,750
2006-11-212,7502,7602,7402,7401,4002,740
2006-11-202,7752,7752,7502,7701,7002,770
2006-11-172,8002,8002,7802,7801,7002,780
2006-11-162,8152,8202,8052,8151,5002,815
2006-11-152,8302,8502,8202,8203,2002,820
2006-11-142,7902,8002,7852,8001,5002,800
2006-11-132,7902,7952,7902,7901,2002,790
2006-11-102,7902,7952,7852,7851,4002,785
2006-11-092,7602,7902,7552,7801,2002,780
2006-11-082,7902,7902,7502,7501,6002,750
2006-11-072,7852,7902,7802,7901,1002,790
2006-11-062,7652,7802,7652,7809002,780
2006-11-022,7602,7702,7602,7606002,760
2006-11-012,7502,7602,7452,7601,9002,760
2006-10-312,7452,7452,7402,7457002,745
2006-10-302,7502,7502,7352,7451,2002,745
2006-10-272,7352,7402,7202,7401,0002,740
2006-10-262,7202,7302,7202,7305002,730
2006-10-252,7502,7502,7202,7202,5002,720
2006-10-242,7452,7502,7202,7351,0002,735
2006-10-232,7302,7302,7202,7301,4002,730
2006-10-202,7002,7002,6902,6901,1002,690
2006-10-192,7452,7452,6902,6909002,690
2006-10-182,7302,7302,6802,6801,1002,680
2006-10-172,7252,7252,7002,7006002,700
2006-10-162,6802,7252,6802,7251,0002,725
2006-10-132,7452,7452,7002,7007,5002,700
2006-10-122,7452,7702,7452,7705002,770
2006-10-112,7452,7452,7452,7455002,745
2006-10-102,7702,7702,7452,7458002,745
2006-10-062,7702,7702,7652,7705002,770
2006-10-052,7702,7702,7702,7701002,770
2006-10-042,7702,7752,7702,7701,1002,770
2006-10-032,7602,7702,7602,7709002,770
2006-10-022,7502,7602,7502,7551,5002,755
2006-09-292,7502,7502,7452,7505002,750
2006-09-282,7402,7502,7402,7401,0002,740
2006-09-272,7352,7402,7202,7257002,725
2006-09-262,7402,7502,7402,7404002,740
2006-09-252,7652,7652,7252,7401,7002,740
2006-09-222,7552,7602,7502,7557002,755
2006-09-212,7702,7702,7502,7651,2002,765
2006-09-202,7952,8002,7602,7602,0002,760
2006-09-192,7852,7952,7852,7951,3002,795
2006-09-152,7502,7752,7502,7652,4002,765
2006-09-142,7802,7802,7602,7602,0002,760
2006-09-132,7852,7902,7852,7856002,785
2006-09-122,8002,8052,7702,7852,1002,785
2006-09-112,7852,7852,7752,7808002,780
2006-09-082,8002,8002,7752,8006002,800
2006-09-072,8002,8002,7752,8002,0002,800
2006-09-062,8052,8052,8002,8001,2002,800
2006-09-052,7902,8002,7702,8002,0002,800
2006-09-042,7802,7902,7552,7701,4002,770
2006-09-012,7952,8002,7902,7909002,790
2006-08-312,8102,8102,8002,8007002,800
2006-08-302,8152,8152,8102,8102002,810
2006-08-292,8102,8202,7752,8155,2002,815
2006-08-282,8302,8302,8052,8052,1002,805
2006-08-252,8152,8152,8102,8101,3002,810
2006-08-242,8202,8202,8052,8058002,805
2006-08-232,8252,8252,8002,8103,4002,810
2006-08-222,8002,8302,8002,8155002,815
2006-08-212,8002,8052,7952,8002,7002,800
2006-08-182,7702,7952,7702,7951,6002,795
2006-08-172,7852,7952,7802,7806002,780
2006-08-162,7502,7702,7452,7702,1002,770
2006-08-152,7202,7352,7202,7351,2002,735
2006-08-142,7152,7452,7002,7002,9002,700
2006-08-112,6902,7102,6902,7102,8002,710
2006-08-102,6802,6902,6802,6804002,680
2006-08-092,6702,6902,6602,6908002,690
2006-08-082,6652,6652,6652,6655002,665
2006-08-072,6902,7002,6802,6902,8002,690
2006-08-042,6602,6702,6602,6701,0002,670
2006-08-032,6702,6702,6552,6554002,655
2006-08-022,6602,6602,6502,6601,5002,660
2006-08-012,6652,6802,6602,6601,9002,660
2006-07-312,7002,7102,6302,6355,2002,635
2006-07-282,6252,6252,5802,5801,7002,580
2006-07-272,6202,6202,6002,6001,0002,600
2006-07-262,6352,6352,6102,6209002,620
2006-07-252,6402,6402,6002,6301,1002,630
2006-07-242,6352,6352,6002,6001,4002,600
2006-07-212,6102,6302,6102,6305002,630
2006-07-202,6202,6402,6102,6408002,640
2006-07-192,6152,6402,6002,6402,0002,640
2006-07-182,6452,6452,6202,6302,9002,630
2006-07-142,6302,6652,6302,6657002,665
2006-07-132,6302,6502,6302,6301,1002,630
2006-07-122,6352,6452,6302,6301,3002,630
2006-07-112,6702,6702,6352,6351,2002,635
2006-07-102,6502,6502,6302,6306002,630
2006-07-072,6302,6452,6302,6404002,640
2006-07-062,6302,6352,6302,6301,0002,630
2006-07-052,6552,6552,6302,6352,3002,635
2006-07-042,6702,6752,6602,6601,7002,660
2006-07-032,6602,6752,6602,6759002,675
2006-06-302,6502,6752,6502,6756002,675
2006-06-292,6452,6802,6052,6801,4002,680
2006-06-282,6902,6902,6202,6202,0002,620
2006-06-272,6552,6552,6502,6558002,655
2006-06-262,7002,7002,6602,6609002,660
2006-06-232,6902,6902,6502,6805002,680
2006-06-222,6902,6902,6502,6501,0002,650
2006-06-212,7002,7002,6602,6856002,685
2006-06-202,7002,7002,7002,7006002,700
2006-06-192,7002,7002,6802,7001,0002,700
2006-06-162,6902,7002,6402,6409002,640
2006-06-152,6352,6452,6002,6109002,610
2006-06-142,6002,6002,5702,6001,1002,600
2006-06-132,5602,6002,5502,6001,3002,600
2006-06-122,5502,5502,5402,5501,6002,550
2006-06-092,5102,5502,5102,5502,5002,550
2006-06-082,5852,5852,5202,5202,7002,520
2006-06-072,6002,6202,5902,6206002,620
2006-06-062,5802,6002,5802,5806002,580
2006-06-052,6002,6152,6002,6009002,600
2006-06-022,5552,5802,5152,5803,2002,580
2006-06-012,6152,6702,5502,5503,6002,550
2006-05-312,6202,6402,6002,6104,6002,610
2006-05-302,6702,6702,6502,6557002,655
2006-05-292,7352,7352,6702,6701,4002,670
2006-05-262,6352,6752,6352,6751,6002,675
2006-05-252,6952,6952,6602,6601,2002,660
2006-05-242,6552,6902,6502,6901,6002,690
2006-05-232,6952,7002,6602,6602,4002,660
2006-05-222,7252,7252,6902,7003,5002,700
2006-05-192,7102,7402,7002,7254,2002,725
2006-05-182,7502,7502,7002,7503,4002,750
2006-05-172,8002,8002,7652,7703,7002,770
2006-05-162,8352,8402,8002,8001,9002,800
2006-05-152,8452,8452,8402,8451,3002,845
2006-05-122,8652,8652,8452,8452,4002,845
2006-05-112,8952,8952,8602,8607002,860
2006-05-102,8452,8602,8402,8602,3002,860
2006-05-092,8302,8452,8302,8301,2002,830
2006-05-082,8152,8302,8102,8302,2002,830
2006-05-022,8152,8152,8102,8151,1002,815
2006-05-012,8102,8102,8052,8057002,805
2006-04-282,8202,8302,8102,8101,1002,810
2006-04-272,8252,8352,8202,8201,2002,820
2006-04-262,8302,8502,8202,8201,3002,820
2006-04-252,8252,8252,8202,8208002,820
2006-04-242,8502,8502,8102,8102,4002,810
2006-04-212,8702,8702,8502,8502,6002,850
2006-04-202,9052,9052,8702,8701,0002,870
2006-04-192,9352,9352,9152,9151,6002,915
2006-04-182,9202,9502,9202,9353,1002,935
2006-04-172,9602,9602,9502,9602,6002,960
2006-04-142,9702,9752,9502,9602,6002,960
2006-04-132,9402,9502,9352,9409002,940
2006-04-122,9702,9702,9352,9402,3002,940
2006-04-112,9503,0102,9502,99011,0002,990
2006-04-102,9153,0102,9153,00023,4003,000
2006-04-072,9402,9452,9302,9305,6002,930
2006-04-062,9352,9502,9302,9405,9002,940
2006-04-052,8952,9352,8902,9359,6002,935
2006-04-042,8802,8952,8802,8955,7002,895
2006-04-032,8652,8802,8602,8807,2002,880
2006-03-312,8652,8752,8602,8654,9002,865
2006-03-302,8502,8702,8502,8556,5002,855
2006-03-292,8502,8552,8352,8459,3002,845
2006-03-282,8752,8802,8202,85531,6002,855
2006-03-272,9852,9952,9452,94549,2002,945
2006-03-242,9902,9952,9752,99521,1002,995
2006-03-233,0003,0102,9903,00017,4003,000
2006-03-223,0003,0103,0003,0008,7003,000
2006-03-202,9953,0102,9953,0109,7003,010
2006-03-172,9902,9952,9852,9953,8002,995
2006-03-162,9852,9952,9802,9854,8002,985
2006-03-153,0203,0202,9902,9907,6002,990
2006-03-143,0103,0203,0003,0104,3003,010
2006-03-132,9953,0002,9853,0006,2003,000
2006-03-102,9702,9802,9702,9803,9002,980
2006-03-092,9602,9802,9602,9702,9002,970
2006-03-082,9552,9652,9502,9652,2002,965
2006-03-072,9702,9702,9552,9552,4002,955
2006-03-062,9002,9652,8952,9652,6002,965
2006-03-032,9202,9402,8952,9006,9002,900
2006-03-022,9952,9952,9352,9457,5002,945
2006-03-013,0003,0002,9802,9953,7002,995
2006-02-283,0003,0002,9802,9953,8002,995
2006-02-273,0003,0102,9802,9906,0002,990
2006-02-242,9702,9802,9502,9604,5002,960
2006-02-232,9302,9502,9302,9402,4002,940
2006-02-222,8252,9002,8252,8903,4002,890
2006-02-212,8002,8202,7102,80010,2002,800
2006-02-202,8702,8802,8102,8258,8002,825
2006-02-172,8902,9302,8902,9103,5002,910
2006-02-162,9052,9302,8852,9103,5002,910
2006-02-152,9502,9502,9102,9303,0002,930
2006-02-142,9002,9402,8802,9308,5002,930
2006-02-133,0003,0002,9102,9158,7002,915
2006-02-102,9952,9952,9552,9705,4002,970
2006-02-092,9602,9652,9602,9604,3002,960
2006-02-082,9702,9852,9552,96021,3002,960
2006-02-072,9752,9802,9602,96511,9002,965
2006-02-062,9502,9902,9502,96511,0002,965
2006-02-033,0303,0303,0003,0004,2003,000
2006-02-023,0503,0503,0103,0103,5003,010
2006-02-013,0703,0803,0303,0503,4003,050
2006-01-313,0703,0703,0503,0603,0003,060
2006-01-303,1003,1003,0503,0506,5003,050
2006-01-273,0503,1003,0503,0906,8003,090
2006-01-262,9953,0302,9853,0305,8003,030
2006-01-252,9952,9952,9452,9704,3002,970
2006-01-242,9002,9302,8952,9302,5002,930
2006-01-232,9252,9402,8902,9007,8002,900
2006-01-202,9503,0002,9002,90011,4002,900
2006-01-192,8653,0002,8502,93519,0002,935
2006-01-183,0503,0502,8052,94521,7002,945
2006-01-173,1103,1103,0603,06013,1003,060
2006-01-163,1003,1303,1003,12012,3003,120
2006-01-133,1003,1003,0903,1004,2003,100
2006-01-123,0803,1003,0703,1005,6003,100
2006-01-113,0203,0703,0203,0706,2003,070
2006-01-103,0703,0803,0003,04010,6003,040
2006-01-063,1003,1203,0703,0708,8003,070
2006-01-053,1403,1603,1103,1107,7003,110
2006-01-043,0703,1303,0703,1304,0003,130

分割・併合履歴 ： なし