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
2007-12-28	2,295	2,315	2,295	2,315	1,500	2,315
2007-12-27	2,270	2,280	2,260	2,275	1,500	2,275
2007-12-26	2,260	2,280	2,260	2,270	2,300	2,270
2007-12-25	2,260	2,260	2,250	2,255	1,900	2,255
2007-12-21	2,250	2,255	2,245	2,250	3,700	2,250
2007-12-20	2,250	2,255	2,250	2,250	2,000	2,250
2007-12-19	2,255	2,255	2,250	2,250	3,200	2,250
2007-12-18	2,260	2,260	2,250	2,250	6,100	2,250
2007-12-17	2,270	2,270	2,265	2,265	2,300	2,265
2007-12-14	2,275	2,275	2,270	2,270	3,600	2,270
2007-12-13	2,285	2,285	2,275	2,280	6,300	2,280
2007-12-12	2,285	2,285	2,280	2,285	3,100	2,285
2007-12-11	2,285	2,285	2,275	2,285	5,900	2,285
2007-12-10	2,280	2,280	2,275	2,280	5,100	2,280
2007-12-07	2,265	2,280	2,260	2,280	6,000	2,280
2007-12-06	2,265	2,265	2,260	2,265	4,800	2,265
2007-12-05	2,265	2,270	2,260	2,270	2,600	2,270
2007-12-04	2,270	2,270	2,265	2,270	3,100	2,270
2007-12-03	2,275	2,275	2,260	2,270	6,400	2,270
2007-11-30	2,280	2,295	2,270	2,270	8,900	2,270
2007-11-29	2,275	2,280	2,270	2,280	3,900	2,280
2007-11-28	2,285	2,285	2,270	2,270	3,800	2,270
2007-11-27	2,285	2,285	2,280	2,280	5,100	2,280
2007-11-26	2,285	2,300	2,285	2,285	4,200	2,285
2007-11-22	2,310	2,335	2,285	2,285	8,500	2,285
2007-11-21	2,430	2,430	2,360	2,380	7,400	2,380
2007-11-20	2,465	2,465	2,440	2,440	5,400	2,440
2007-11-19	2,470	2,475	2,465	2,465	2,900	2,465
2007-11-16	2,480	2,480	2,475	2,480	1,500	2,480
2007-11-15	2,480	2,480	2,475	2,475	1,800	2,475
2007-11-14	2,470	2,475	2,470	2,475	2,500	2,475
2007-11-13	2,475	2,480	2,475	2,480	1,300	2,480
2007-11-12	2,500	2,500	2,450	2,480	5,800	2,480
2007-11-09	2,500	2,510	2,500	2,500	1,700	2,500
2007-11-08	2,505	2,510	2,500	2,505	5,000	2,505
2007-11-07	2,530	2,530	2,525	2,525	1,600	2,525
2007-11-06	2,525	2,530	2,520	2,530	1,600	2,530
2007-11-05	2,530	2,530	2,525	2,525	3,100	2,525
2007-11-02	2,525	2,530	2,525	2,530	1,400	2,530
2007-11-01	2,530	2,530	2,525	2,530	1,700	2,530
2007-10-31	2,530	2,540	2,525	2,530	1,500	2,530
2007-10-30	2,530	2,545	2,530	2,540	900	2,540
2007-10-29	2,520	2,535	2,515	2,525	2,300	2,525
2007-10-26	2,525	2,525	2,500	2,505	7,200	2,505
2007-10-25	2,535	2,540	2,530	2,530	4,700	2,530
2007-10-24	2,565	2,565	2,540	2,540	5,800	2,540
2007-10-23	2,570	2,575	2,570	2,570	2,500	2,570
2007-10-22	2,590	2,590	2,570	2,575	3,800	2,575
2007-10-19	2,600	2,600	2,595	2,595	1,600	2,595
2007-10-18	2,590	2,595	2,590	2,595	1,200	2,595
2007-10-17	2,590	2,590	2,585	2,590	1,100	2,590
2007-10-16	2,595	2,595	2,585	2,585	1,400	2,585
2007-10-15	2,585	2,595	2,585	2,595	1,200	2,595
2007-10-12	2,595	2,595	2,585	2,585	1,300	2,585
2007-10-11	2,570	2,590	2,570	2,585	1,000	2,585
2007-10-10	2,570	2,585	2,570	2,580	3,100	2,580
2007-10-09	2,590	2,590	2,570	2,585	3,000	2,585
2007-10-05	2,595	2,595	2,590	2,590	2,300	2,590
2007-10-04	2,595	2,600	2,595	2,595	600	2,595
2007-10-03	2,585	2,600	2,575	2,590	2,700	2,590
2007-10-02	2,575	2,590	2,575	2,580	800	2,580
2007-10-01	2,575	2,600	2,575	2,590	2,200	2,590
2007-09-28	2,575	2,580	2,570	2,580	1,400	2,580
2007-09-27	2,545	2,565	2,545	2,565	1,400	2,565
2007-09-26	2,540	2,550	2,540	2,550	300	2,550
2007-09-25	2,570	2,570	2,555	2,555	900	2,555
2007-09-21	2,550	2,550	2,530	2,530	2,500	2,530
2007-09-20	2,550	2,575	2,535	2,545	1,900	2,545
2007-09-19	2,530	2,575	2,530	2,550	1,300	2,550
2007-09-18	2,530	2,555	2,530	2,530	2,000	2,530
2007-09-14	2,550	2,550	2,530	2,530	3,600	2,530
2007-09-13	2,560	2,560	2,550	2,550	2,300	2,550
2007-09-12	2,555	2,555	2,550	2,555	2,700	2,555
2007-09-11	2,570	2,570	2,555	2,555	2,000	2,555
2007-09-10	2,575	2,575	2,555	2,570	2,300	2,570
2007-09-07	2,575	2,580	2,575	2,580	1,300	2,580
2007-09-06	2,585	2,600	2,575	2,575	1,500	2,575
2007-09-05	2,590	2,590	2,580	2,585	1,500	2,585
2007-09-04	2,605	2,605	2,590	2,590	2,000	2,590
2007-09-03	2,610	2,610	2,590	2,590	600	2,590
2007-08-31	2,595	2,625	2,595	2,595	600	2,595
2007-08-30	2,590	2,605	2,590	2,595	800	2,595
2007-08-29	2,575	2,595	2,575	2,590	600	2,590
2007-08-28	2,600	2,600	2,575	2,575	1,100	2,575
2007-08-27	2,600	2,600	2,550	2,550	8,900	2,550
2007-08-24	2,585	2,595	2,585	2,585	2,000	2,585
2007-08-23	2,580	2,610	2,575	2,575	2,800	2,575
2007-08-22	2,615	2,615	2,580	2,580	3,600	2,580
2007-08-21	2,605	2,630	2,605	2,610	2,300	2,610
2007-08-20	2,620	2,625	2,550	2,600	2,400	2,600
2007-08-17	2,575	2,575	2,520	2,525	12,600	2,525
2007-08-16	2,580	2,580	2,575	2,580	3,400	2,580
2007-08-15	2,580	2,595	2,580	2,585	3,600	2,585
2007-08-14	2,575	2,610	2,575	2,580	5,500	2,580
2007-08-13	2,580	2,600	2,575	2,575	2,900	2,575
2007-08-10	2,595	2,650	2,580	2,580	5,700	2,580
2007-08-09	2,610	2,620	2,590	2,590	9,600	2,590
2007-08-08	2,640	2,640	2,600	2,600	6,200	2,600
2007-08-07	2,615	2,675	2,600	2,600	7,600	2,600
2007-08-06	2,615	2,615	2,590	2,595	6,700	2,595
2007-08-03	2,650	2,655	2,630	2,630	4,800	2,630
2007-08-02	2,655	2,660	2,650	2,650	4,800	2,650
2007-08-01	2,675	2,675	2,660	2,660	5,200	2,660
2007-07-31	2,685	2,685	2,670	2,675	6,800	2,675
2007-07-30	2,690	2,700	2,690	2,695	1,400	2,695
2007-07-27	2,690	2,695	2,685	2,685	2,100	2,685
2007-07-26	2,710	2,730	2,690	2,690	1,600	2,690
2007-07-25	2,700	2,700	2,685	2,690	1,300	2,690
2007-07-24	2,685	2,690	2,685	2,685	1,700	2,685
2007-07-23	2,690	2,690	2,685	2,690	1,800	2,690
2007-07-20	2,685	2,690	2,685	2,690	2,300	2,690
2007-07-19	2,685	2,690	2,685	2,690	1,300	2,690
2007-07-18	2,685	2,690	2,685	2,690	2,000	2,690
2007-07-17	2,700	2,700	2,685	2,685	4,500	2,685
2007-07-13	2,740	2,740	2,700	2,700	5,600	2,700
2007-07-12	2,750	2,750	2,740	2,740	1,400	2,740
2007-07-11	2,750	2,760	2,740	2,760	600	2,760
2007-07-10	2,740	2,745	2,740	2,740	900	2,740
2007-07-09	2,770	2,770	2,740	2,750	2,800	2,750
2007-07-06	2,770	2,775	2,770	2,775	1,000	2,775
2007-07-05	2,775	2,775	2,775	2,775	400	2,775
2007-07-04	2,770	2,775	2,770	2,770	700	2,770
2007-07-03	2,780	2,780	2,765	2,770	1,700	2,770
2007-07-02	2,770	2,770	2,760	2,765	500	2,765
2007-06-29	2,760	2,760	2,755	2,755	500	2,755
2007-06-28	2,780	2,780	2,750	2,760	3,400	2,760
2007-06-27	2,780	2,780	2,765	2,775	500	2,775
2007-06-26	2,775	2,775	2,765	2,765	1,000	2,765
2007-06-25	2,770	2,775	2,765	2,775	1,200	2,775
2007-06-22	2,765	2,780	2,765	2,765	600	2,765
2007-06-21	2,755	2,765	2,755	2,760	1,300	2,760
2007-06-20	2,770	2,780	2,760	2,760	2,500	2,760
2007-06-19	2,765	2,770	2,765	2,765	700	2,765
2007-06-18	2,760	2,760	2,755	2,760	2,100	2,760
2007-06-15	2,745	2,755	2,745	2,755	1,900	2,755
2007-06-14	2,740	2,745	2,740	2,745	900	2,745
2007-06-13	2,740	2,740	2,735	2,740	1,100	2,740
2007-06-12	2,750	2,750	2,740	2,740	1,100	2,740
2007-06-11	2,720	2,725	2,720	2,725	1,300	2,725
2007-06-08	2,695	2,710	2,695	2,705	2,400	2,705
2007-06-07	2,690	2,695	2,690	2,695	900	2,695
2007-06-06	2,680	2,685	2,680	2,685	900	2,685
2007-06-05	2,680	2,685	2,680	2,680	900	2,680
2007-06-04	2,680	2,685	2,680	2,685	1,500	2,685
2007-06-01	2,680	2,680	2,675	2,675	1,300	2,675
2007-05-31	2,680	2,685	2,680	2,680	1,200	2,680
2007-05-30	2,680	2,685	2,675	2,685	1,400	2,685
2007-05-29	2,680	2,685	2,680	2,680	1,500	2,680
2007-05-28	2,680	2,685	2,680	2,685	1,500	2,685
2007-05-25	2,680	2,680	2,670	2,675	2,000	2,675
2007-05-24	2,675	2,685	2,670	2,680	1,200	2,680
2007-05-23	2,670	2,680	2,670	2,675	1,900	2,675
2007-05-22	2,680	2,685	2,665	2,670	2,100	2,670
2007-05-21	2,685	2,685	2,670	2,685	1,000	2,685
2007-05-18	2,690	2,695	2,665	2,665	1,400	2,665
2007-05-17	2,665	2,680	2,665	2,670	1,400	2,670
2007-05-16	2,680	2,685	2,670	2,680	3,000	2,680
2007-05-15	2,700	2,700	2,680	2,685	2,900	2,685
2007-05-14	2,700	2,700	2,700	2,700	1,000	2,700
2007-05-11	2,700	2,700	2,690	2,700	2,100	2,700
2007-05-10	2,700	2,710	2,700	2,700	1,000	2,700
2007-05-09	2,720	2,720	2,700	2,710	700	2,710
2007-05-08	2,710	2,710	2,695	2,695	2,100	2,695
2007-05-07	2,710	2,720	2,710	2,710	1,400	2,710
2007-05-02	2,710	2,745	2,710	2,710	1,000	2,710
2007-05-01	2,700	2,710	2,700	2,710	900	2,710
2007-04-27	2,680	2,685	2,680	2,685	800	2,685
2007-04-26	2,685	2,690	2,680	2,690	1,400	2,690
2007-04-25	2,700	2,710	2,685	2,685	1,600	2,685
2007-04-24	2,695	2,700	2,680	2,690	2,300	2,690
2007-04-23	2,750	2,750	2,700	2,700	3,800	2,700
2007-04-20	2,765	2,765	2,755	2,755	1,700	2,755
2007-04-19	2,755	2,780	2,755	2,780	900	2,780
2007-04-18	2,780	2,800	2,755	2,755	1,300	2,755
2007-04-17	2,805	2,805	2,750	2,780	2,200	2,780
2007-04-16	2,810	2,810	2,800	2,805	1,900	2,805
2007-04-13	2,810	2,810	2,800	2,805	2,200	2,805
2007-04-12	2,810	2,810	2,805	2,805	800	2,805
2007-04-11	2,815	2,820	2,810	2,810	2,200	2,810
2007-04-10	2,820	2,820	2,810	2,810	700	2,810
2007-04-09	2,810	2,820	2,810	2,820	1,800	2,820
2007-04-06	2,810	2,815	2,810	2,810	1,100	2,810
2007-04-05	2,820	2,820	2,810	2,810	1,200	2,810
2007-04-04	2,830	2,830	2,810	2,815	1,300	2,815
2007-04-03	2,810	2,830	2,810	2,830	2,600	2,830
2007-04-02	2,850	2,850	2,805	2,820	4,700	2,820
2007-03-30	2,865	2,865	2,850	2,855	2,300	2,855
2007-03-29	2,850	2,890	2,850	2,865	3,300	2,865
2007-03-28	2,860	2,900	2,860	2,890	7,000	2,890
2007-03-27	2,910	2,930	2,825	2,850	38,400	2,850
2007-03-26	3,020	3,030	3,010	3,010	59,000	3,010
2007-03-23	3,060	3,060	3,040	3,040	15,800	3,040
2007-03-22	3,060	3,060	3,050	3,060	10,300	3,060
2007-03-20	3,050	3,060	3,040	3,060	5,900	3,060
2007-03-19	3,040	3,050	3,040	3,050	3,700	3,050
2007-03-16	3,040	3,050	3,030	3,040	4,200	3,040
2007-03-15	3,030	3,050	3,030	3,040	3,300	3,040
2007-03-14	3,030	3,040	3,030	3,030	5,400	3,030
2007-03-13	3,030	3,040	3,030	3,030	2,000	3,030
2007-03-12	3,050	3,050	3,030	3,040	3,200	3,040
2007-03-09	3,040	3,050	3,020	3,030	4,300	3,030
2007-03-08	3,040	3,040	3,020	3,040	2,800	3,040
2007-03-07	3,030	3,030	3,020	3,020	2,800	3,020
2007-03-06	3,000	3,030	3,000	3,010	6,700	3,010
2007-03-05	3,020	3,020	3,000	3,010	3,600	3,010
2007-03-02	3,020	3,020	3,000	3,020	3,400	3,020
2007-03-01	3,020	3,040	3,000	3,000	7,100	3,000
2007-02-28	3,020	3,030	3,000	3,020	14,400	3,020
2007-02-27	3,050	3,050	3,030	3,050	4,000	3,050
2007-02-26	3,050	3,050	3,040	3,040	7,000	3,040
2007-02-23	3,040	3,060	3,040	3,050	8,200	3,050
2007-02-22	3,040	3,050	3,030	3,050	3,800	3,050
2007-02-21	3,040	3,040	3,030	3,040	2,500	3,040
2007-02-20	3,030	3,040	3,030	3,040	3,200	3,040
2007-02-19	3,050	3,050	3,020	3,030	9,400	3,030
2007-02-16	3,050	3,050	3,040	3,050	3,500	3,050
2007-02-15	3,040	3,050	3,030	3,050	3,000	3,050
2007-02-14	3,040	3,040	3,030	3,040	3,800	3,040
2007-02-13	3,030	3,040	3,030	3,030	3,700	3,030
2007-02-09	3,030	3,040	3,020	3,040	3,300	3,040
2007-02-08	3,030	3,030	3,020	3,020	2,300	3,020
2007-02-07	3,020	3,030	3,020	3,030	1,900	3,030
2007-02-06	3,020	3,030	3,010	3,010	3,600	3,010
2007-02-05	3,020	3,030	3,010	3,030	2,500	3,030
2007-02-02	3,020	3,020	3,000	3,020	2,100	3,020
2007-02-01	3,020	3,020	3,000	3,010	2,300	3,010
2007-01-31	3,020	3,020	3,000	3,020	2,400	3,020
2007-01-30	3,040	3,040	3,010	3,010	2,000	3,010
2007-01-29	3,020	3,040	3,010	3,010	2,700	3,010
2007-01-26	3,020	3,030	3,000	3,000	5,600	3,000
2007-01-25	3,050	3,050	3,010	3,030	5,400	3,030
2007-01-24	3,050	3,050	3,010	3,040	5,400	3,040
2007-01-23	3,040	3,060	3,030	3,050	6,300	3,050
2007-01-22	3,040	3,040	3,030	3,030	6,800	3,030
2007-01-19	3,020	3,030	3,010	3,030	6,400	3,030
2007-01-18	3,020	3,020	2,995	3,000	9,000	3,000
2007-01-17	2,990	3,020	2,990	3,020	8,700	3,020
2007-01-16	2,940	2,970	2,920	2,970	6,900	2,970
2007-01-15	2,885	2,925	2,885	2,900	2,800	2,900
2007-01-12	2,870	2,880	2,865	2,880	1,700	2,880
2007-01-11	2,875	2,875	2,870	2,870	2,200	2,870
2007-01-10	2,875	2,875	2,850	2,875	2,000	2,875
2007-01-09	2,855	2,860	2,850	2,860	1,100	2,860
2007-01-05	2,860	2,860	2,845	2,850	1,900	2,850
2007-01-04	2,870	2,870	2,860	2,860	1,000	2,860

分割・併合履歴：なし

4925 (株)ハーバー研究所 の時系列データ [2007年度]

4925 (株)ハーバー研究所の時系列データ [2007年度]