1. HOME >
  2. 株価時系列 >
  3. 4925 >
  4. 2007年

4925 (株)ハーバー研究所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,2952,3152,2952,3151,5002,315
2007-12-272,2702,2802,2602,2751,5002,275
2007-12-262,2602,2802,2602,2702,3002,270
2007-12-252,2602,2602,2502,2551,9002,255
2007-12-212,2502,2552,2452,2503,7002,250
2007-12-202,2502,2552,2502,2502,0002,250
2007-12-192,2552,2552,2502,2503,2002,250
2007-12-182,2602,2602,2502,2506,1002,250
2007-12-172,2702,2702,2652,2652,3002,265
2007-12-142,2752,2752,2702,2703,6002,270
2007-12-132,2852,2852,2752,2806,3002,280
2007-12-122,2852,2852,2802,2853,1002,285
2007-12-112,2852,2852,2752,2855,9002,285
2007-12-102,2802,2802,2752,2805,1002,280
2007-12-072,2652,2802,2602,2806,0002,280
2007-12-062,2652,2652,2602,2654,8002,265
2007-12-052,2652,2702,2602,2702,6002,270
2007-12-042,2702,2702,2652,2703,1002,270
2007-12-032,2752,2752,2602,2706,4002,270
2007-11-302,2802,2952,2702,2708,9002,270
2007-11-292,2752,2802,2702,2803,9002,280
2007-11-282,2852,2852,2702,2703,8002,270
2007-11-272,2852,2852,2802,2805,1002,280
2007-11-262,2852,3002,2852,2854,2002,285
2007-11-222,3102,3352,2852,2858,5002,285
2007-11-212,4302,4302,3602,3807,4002,380
2007-11-202,4652,4652,4402,4405,4002,440
2007-11-192,4702,4752,4652,4652,9002,465
2007-11-162,4802,4802,4752,4801,5002,480
2007-11-152,4802,4802,4752,4751,8002,475
2007-11-142,4702,4752,4702,4752,5002,475
2007-11-132,4752,4802,4752,4801,3002,480
2007-11-122,5002,5002,4502,4805,8002,480
2007-11-092,5002,5102,5002,5001,7002,500
2007-11-082,5052,5102,5002,5055,0002,505
2007-11-072,5302,5302,5252,5251,6002,525
2007-11-062,5252,5302,5202,5301,6002,530
2007-11-052,5302,5302,5252,5253,1002,525
2007-11-022,5252,5302,5252,5301,4002,530
2007-11-012,5302,5302,5252,5301,7002,530
2007-10-312,5302,5402,5252,5301,5002,530
2007-10-302,5302,5452,5302,5409002,540
2007-10-292,5202,5352,5152,5252,3002,525
2007-10-262,5252,5252,5002,5057,2002,505
2007-10-252,5352,5402,5302,5304,7002,530
2007-10-242,5652,5652,5402,5405,8002,540
2007-10-232,5702,5752,5702,5702,5002,570
2007-10-222,5902,5902,5702,5753,8002,575
2007-10-192,6002,6002,5952,5951,6002,595
2007-10-182,5902,5952,5902,5951,2002,595
2007-10-172,5902,5902,5852,5901,1002,590
2007-10-162,5952,5952,5852,5851,4002,585
2007-10-152,5852,5952,5852,5951,2002,595
2007-10-122,5952,5952,5852,5851,3002,585
2007-10-112,5702,5902,5702,5851,0002,585
2007-10-102,5702,5852,5702,5803,1002,580
2007-10-092,5902,5902,5702,5853,0002,585
2007-10-052,5952,5952,5902,5902,3002,590
2007-10-042,5952,6002,5952,5956002,595
2007-10-032,5852,6002,5752,5902,7002,590
2007-10-022,5752,5902,5752,5808002,580
2007-10-012,5752,6002,5752,5902,2002,590
2007-09-282,5752,5802,5702,5801,4002,580
2007-09-272,5452,5652,5452,5651,4002,565
2007-09-262,5402,5502,5402,5503002,550
2007-09-252,5702,5702,5552,5559002,555
2007-09-212,5502,5502,5302,5302,5002,530
2007-09-202,5502,5752,5352,5451,9002,545
2007-09-192,5302,5752,5302,5501,3002,550
2007-09-182,5302,5552,5302,5302,0002,530
2007-09-142,5502,5502,5302,5303,6002,530
2007-09-132,5602,5602,5502,5502,3002,550
2007-09-122,5552,5552,5502,5552,7002,555
2007-09-112,5702,5702,5552,5552,0002,555
2007-09-102,5752,5752,5552,5702,3002,570
2007-09-072,5752,5802,5752,5801,3002,580
2007-09-062,5852,6002,5752,5751,5002,575
2007-09-052,5902,5902,5802,5851,5002,585
2007-09-042,6052,6052,5902,5902,0002,590
2007-09-032,6102,6102,5902,5906002,590
2007-08-312,5952,6252,5952,5956002,595
2007-08-302,5902,6052,5902,5958002,595
2007-08-292,5752,5952,5752,5906002,590
2007-08-282,6002,6002,5752,5751,1002,575
2007-08-272,6002,6002,5502,5508,9002,550
2007-08-242,5852,5952,5852,5852,0002,585
2007-08-232,5802,6102,5752,5752,8002,575
2007-08-222,6152,6152,5802,5803,6002,580
2007-08-212,6052,6302,6052,6102,3002,610
2007-08-202,6202,6252,5502,6002,4002,600
2007-08-172,5752,5752,5202,52512,6002,525
2007-08-162,5802,5802,5752,5803,4002,580
2007-08-152,5802,5952,5802,5853,6002,585
2007-08-142,5752,6102,5752,5805,5002,580
2007-08-132,5802,6002,5752,5752,9002,575
2007-08-102,5952,6502,5802,5805,7002,580
2007-08-092,6102,6202,5902,5909,6002,590
2007-08-082,6402,6402,6002,6006,2002,600
2007-08-072,6152,6752,6002,6007,6002,600
2007-08-062,6152,6152,5902,5956,7002,595
2007-08-032,6502,6552,6302,6304,8002,630
2007-08-022,6552,6602,6502,6504,8002,650
2007-08-012,6752,6752,6602,6605,2002,660
2007-07-312,6852,6852,6702,6756,8002,675
2007-07-302,6902,7002,6902,6951,4002,695
2007-07-272,6902,6952,6852,6852,1002,685
2007-07-262,7102,7302,6902,6901,6002,690
2007-07-252,7002,7002,6852,6901,3002,690
2007-07-242,6852,6902,6852,6851,7002,685
2007-07-232,6902,6902,6852,6901,8002,690
2007-07-202,6852,6902,6852,6902,3002,690
2007-07-192,6852,6902,6852,6901,3002,690
2007-07-182,6852,6902,6852,6902,0002,690
2007-07-172,7002,7002,6852,6854,5002,685
2007-07-132,7402,7402,7002,7005,6002,700
2007-07-122,7502,7502,7402,7401,4002,740
2007-07-112,7502,7602,7402,7606002,760
2007-07-102,7402,7452,7402,7409002,740
2007-07-092,7702,7702,7402,7502,8002,750
2007-07-062,7702,7752,7702,7751,0002,775
2007-07-052,7752,7752,7752,7754002,775
2007-07-042,7702,7752,7702,7707002,770
2007-07-032,7802,7802,7652,7701,7002,770
2007-07-022,7702,7702,7602,7655002,765
2007-06-292,7602,7602,7552,7555002,755
2007-06-282,7802,7802,7502,7603,4002,760
2007-06-272,7802,7802,7652,7755002,775
2007-06-262,7752,7752,7652,7651,0002,765
2007-06-252,7702,7752,7652,7751,2002,775
2007-06-222,7652,7802,7652,7656002,765
2007-06-212,7552,7652,7552,7601,3002,760
2007-06-202,7702,7802,7602,7602,5002,760
2007-06-192,7652,7702,7652,7657002,765
2007-06-182,7602,7602,7552,7602,1002,760
2007-06-152,7452,7552,7452,7551,9002,755
2007-06-142,7402,7452,7402,7459002,745
2007-06-132,7402,7402,7352,7401,1002,740
2007-06-122,7502,7502,7402,7401,1002,740
2007-06-112,7202,7252,7202,7251,3002,725
2007-06-082,6952,7102,6952,7052,4002,705
2007-06-072,6902,6952,6902,6959002,695
2007-06-062,6802,6852,6802,6859002,685
2007-06-052,6802,6852,6802,6809002,680
2007-06-042,6802,6852,6802,6851,5002,685
2007-06-012,6802,6802,6752,6751,3002,675
2007-05-312,6802,6852,6802,6801,2002,680
2007-05-302,6802,6852,6752,6851,4002,685
2007-05-292,6802,6852,6802,6801,5002,680
2007-05-282,6802,6852,6802,6851,5002,685
2007-05-252,6802,6802,6702,6752,0002,675
2007-05-242,6752,6852,6702,6801,2002,680
2007-05-232,6702,6802,6702,6751,9002,675
2007-05-222,6802,6852,6652,6702,1002,670
2007-05-212,6852,6852,6702,6851,0002,685
2007-05-182,6902,6952,6652,6651,4002,665
2007-05-172,6652,6802,6652,6701,4002,670
2007-05-162,6802,6852,6702,6803,0002,680
2007-05-152,7002,7002,6802,6852,9002,685
2007-05-142,7002,7002,7002,7001,0002,700
2007-05-112,7002,7002,6902,7002,1002,700
2007-05-102,7002,7102,7002,7001,0002,700
2007-05-092,7202,7202,7002,7107002,710
2007-05-082,7102,7102,6952,6952,1002,695
2007-05-072,7102,7202,7102,7101,4002,710
2007-05-022,7102,7452,7102,7101,0002,710
2007-05-012,7002,7102,7002,7109002,710
2007-04-272,6802,6852,6802,6858002,685
2007-04-262,6852,6902,6802,6901,4002,690
2007-04-252,7002,7102,6852,6851,6002,685
2007-04-242,6952,7002,6802,6902,3002,690
2007-04-232,7502,7502,7002,7003,8002,700
2007-04-202,7652,7652,7552,7551,7002,755
2007-04-192,7552,7802,7552,7809002,780
2007-04-182,7802,8002,7552,7551,3002,755
2007-04-172,8052,8052,7502,7802,2002,780
2007-04-162,8102,8102,8002,8051,9002,805
2007-04-132,8102,8102,8002,8052,2002,805
2007-04-122,8102,8102,8052,8058002,805
2007-04-112,8152,8202,8102,8102,2002,810
2007-04-102,8202,8202,8102,8107002,810
2007-04-092,8102,8202,8102,8201,8002,820
2007-04-062,8102,8152,8102,8101,1002,810
2007-04-052,8202,8202,8102,8101,2002,810
2007-04-042,8302,8302,8102,8151,3002,815
2007-04-032,8102,8302,8102,8302,6002,830
2007-04-022,8502,8502,8052,8204,7002,820
2007-03-302,8652,8652,8502,8552,3002,855
2007-03-292,8502,8902,8502,8653,3002,865
2007-03-282,8602,9002,8602,8907,0002,890
2007-03-272,9102,9302,8252,85038,4002,850
2007-03-263,0203,0303,0103,01059,0003,010
2007-03-233,0603,0603,0403,04015,8003,040
2007-03-223,0603,0603,0503,06010,3003,060
2007-03-203,0503,0603,0403,0605,9003,060
2007-03-193,0403,0503,0403,0503,7003,050
2007-03-163,0403,0503,0303,0404,2003,040
2007-03-153,0303,0503,0303,0403,3003,040
2007-03-143,0303,0403,0303,0305,4003,030
2007-03-133,0303,0403,0303,0302,0003,030
2007-03-123,0503,0503,0303,0403,2003,040
2007-03-093,0403,0503,0203,0304,3003,030
2007-03-083,0403,0403,0203,0402,8003,040
2007-03-073,0303,0303,0203,0202,8003,020
2007-03-063,0003,0303,0003,0106,7003,010
2007-03-053,0203,0203,0003,0103,6003,010
2007-03-023,0203,0203,0003,0203,4003,020
2007-03-013,0203,0403,0003,0007,1003,000
2007-02-283,0203,0303,0003,02014,4003,020
2007-02-273,0503,0503,0303,0504,0003,050
2007-02-263,0503,0503,0403,0407,0003,040
2007-02-233,0403,0603,0403,0508,2003,050
2007-02-223,0403,0503,0303,0503,8003,050
2007-02-213,0403,0403,0303,0402,5003,040
2007-02-203,0303,0403,0303,0403,2003,040
2007-02-193,0503,0503,0203,0309,4003,030
2007-02-163,0503,0503,0403,0503,5003,050
2007-02-153,0403,0503,0303,0503,0003,050
2007-02-143,0403,0403,0303,0403,8003,040
2007-02-133,0303,0403,0303,0303,7003,030
2007-02-093,0303,0403,0203,0403,3003,040
2007-02-083,0303,0303,0203,0202,3003,020
2007-02-073,0203,0303,0203,0301,9003,030
2007-02-063,0203,0303,0103,0103,6003,010
2007-02-053,0203,0303,0103,0302,5003,030
2007-02-023,0203,0203,0003,0202,1003,020
2007-02-013,0203,0203,0003,0102,3003,010
2007-01-313,0203,0203,0003,0202,4003,020
2007-01-303,0403,0403,0103,0102,0003,010
2007-01-293,0203,0403,0103,0102,7003,010
2007-01-263,0203,0303,0003,0005,6003,000
2007-01-253,0503,0503,0103,0305,4003,030
2007-01-243,0503,0503,0103,0405,4003,040
2007-01-233,0403,0603,0303,0506,3003,050
2007-01-223,0403,0403,0303,0306,8003,030
2007-01-193,0203,0303,0103,0306,4003,030
2007-01-183,0203,0202,9953,0009,0003,000
2007-01-172,9903,0202,9903,0208,7003,020
2007-01-162,9402,9702,9202,9706,9002,970
2007-01-152,8852,9252,8852,9002,8002,900
2007-01-122,8702,8802,8652,8801,7002,880
2007-01-112,8752,8752,8702,8702,2002,870
2007-01-102,8752,8752,8502,8752,0002,875
2007-01-092,8552,8602,8502,8601,1002,860
2007-01-052,8602,8602,8452,8501,9002,850
2007-01-042,8702,8702,8602,8601,0002,860

分割・併合履歴 ： なし