1. HOME >
  2. 株価時系列 >
  3. 4925 >
  4. 2008年

4925 (株)ハーバー研究所 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,2652,2702,2652,2702002,270
2008-12-292,2852,2902,2652,2651,2002,265
2008-12-262,2302,2702,2302,2703002,270
2008-12-252,2452,2602,2402,2601,2002,260
2008-12-242,2052,2352,2002,2351,1002,235
2008-12-222,2352,2452,2002,2002,4002,200
2008-12-192,2402,2402,2202,2306002,230
2008-12-182,2252,2302,2252,2302002,230
2008-12-172,2302,2402,2102,2107002,210
2008-12-162,2302,2302,2102,2104002,210
2008-12-152,2402,2452,2102,2301,2002,230
2008-12-122,2252,2352,2052,2051,2002,205
2008-12-112,2052,2052,2002,2053002,205
2008-12-102,2002,2202,2002,2056002,205
2008-12-092,2002,2052,2002,2006002,200
2008-12-082,1902,2002,1902,2006002,200
2008-12-052,1902,1902,1902,1901002,190
2008-12-042,2202,2202,1852,1907002,190
2008-12-032,2002,2002,1902,1956002,195
2008-12-022,2002,2052,2002,2001,0002,200
2008-12-012,2402,2402,2302,2304002,230
2008-11-282,2252,2252,1852,2259002,225
2008-11-272,2102,2202,2002,2205002,220
2008-11-262,2052,2102,2052,2103002,210
2008-11-252,2102,2102,1552,2051,1002,205
2008-11-212,1552,1752,1502,1552,2002,155
2008-11-202,1552,1752,1502,1551,3002,155
2008-11-192,1752,1752,1602,1605002,160
2008-11-182,1802,1802,1552,1551,1002,155
2008-11-172,1902,1902,1752,1807002,180
2008-11-142,2002,2002,1902,1901,0002,190
2008-11-132,1802,2002,1802,1901,1002,190
2008-11-122,1852,1952,1852,1856002,185
2008-11-112,2002,2002,1902,1909002,190
2008-11-102,2002,2052,2002,2006002,200
2008-11-072,2002,2002,1802,1852,0002,185
2008-11-062,2052,2202,2052,2205002,220
2008-11-052,2152,2202,2002,2001,6002,200
2008-11-042,2002,2002,2002,2008002,200
2008-10-312,1902,1902,1752,1804002,180
2008-10-302,1802,2002,1752,2001,5002,200
2008-10-292,1952,2002,1702,2001,5002,200
2008-10-282,1952,2002,1702,1701,7002,170
2008-10-272,2202,2302,1702,1853,3002,185
2008-10-242,2102,2102,1902,2101,7002,210
2008-10-232,2102,2102,1752,2102,6002,210
2008-10-222,2402,2452,2102,2106002,210
2008-10-212,2402,2402,2002,2401,0002,240
2008-10-202,1302,1902,1302,1909002,190
2008-10-172,1502,1602,1302,1301,4002,130
2008-10-162,1802,1902,1052,1301,8002,130
2008-10-152,2002,2052,1802,1852,1002,185
2008-10-142,1652,1652,1102,1602,4002,160
2008-10-102,0052,0101,9902,0003,7002,000
2008-10-092,0102,0552,0002,0053,2002,005
2008-10-082,1452,1452,0102,0104,4002,010
2008-10-072,1002,1102,0502,1103,9002,110
2008-10-062,1502,1552,1402,1452,9002,145
2008-10-032,2002,2102,1702,1702,2002,170
2008-10-022,2552,2552,2302,2301,2002,230
2008-10-012,2652,2702,2602,2701,6002,270
2008-09-302,2502,2702,2302,2652,7002,265
2008-09-292,2902,2902,2802,2901,9002,290
2008-09-262,2352,2602,2352,2604,5002,260
2008-09-252,2302,3002,2302,29529,5002,295
2008-09-242,3552,3652,3202,33088,7002,330
2008-09-222,4002,4102,3902,4008,9002,400
2008-09-192,3702,3902,3702,3802,5002,380
2008-09-182,3752,3952,3652,3753,0002,375
2008-09-172,3752,3952,3502,3952,7002,395
2008-09-162,3502,3952,3302,3504,7002,350
2008-09-122,4002,4152,3952,4102,6002,410
2008-09-112,3752,3902,3752,3901,1002,390
2008-09-102,3602,3702,3552,3701,9002,370
2008-09-092,3452,3552,3452,3552,0002,355
2008-09-082,3302,3452,3202,3451,5002,345
2008-09-052,3352,3352,3102,3101,2002,310
2008-09-042,3202,3452,3202,3454002,345
2008-09-032,3502,3502,3152,3201,3002,320
2008-09-022,3402,3502,3152,3151,7002,315
2008-09-012,3002,3402,3002,3401,0002,340
2008-08-292,3002,3002,2902,3004002,300
2008-08-282,2952,3002,2802,2907002,290
2008-08-272,2852,2852,2802,2801,0002,280
2008-08-262,2752,2752,2652,2657002,265
2008-08-252,2702,2752,2652,2651,0002,265
2008-08-222,2552,2652,2552,2654002,265
2008-08-212,2702,2702,2552,2557002,255
2008-08-202,2602,2652,2602,2654002,265
2008-08-192,2502,2602,2502,2604002,260
2008-08-182,2502,2502,2452,2505002,250
2008-08-152,2552,2602,2202,2404002,240
2008-08-142,2202,2402,2202,2201,0002,220
2008-08-132,2352,2352,2202,2301,1002,230
2008-08-122,2502,2502,2402,2406002,240
2008-08-112,2402,2452,2402,2453002,245
2008-08-082,2402,2402,2352,2401,0002,240
2008-08-072,2452,2702,2452,2501,5002,250
2008-08-062,2452,2602,2452,2601,1002,260
2008-08-052,2552,2602,2452,2601,3002,260
2008-08-042,2602,2602,2502,2506002,250
2008-08-012,2602,2602,2402,2504002,250
2008-07-312,2552,2552,2402,2404002,240
2008-07-302,2502,2652,2502,2554002,255
2008-07-292,2402,2602,2352,2359002,235
2008-07-282,2352,2352,2302,2359002,235
2008-07-252,2202,2252,2202,2258002,225
2008-07-242,2102,2102,1902,2059002,205
2008-07-232,1802,2102,1802,1851,2002,185
2008-07-222,1802,1802,1702,1703002,170
2008-07-182,1752,1802,1702,1807002,180
2008-07-172,1652,1802,1652,1803002,180
2008-07-162,1702,1702,1602,1606002,160
2008-07-152,1752,1752,1652,1704002,170
2008-07-142,1902,2002,1702,1701,4002,170
2008-07-112,1952,1952,1852,1904002,190
2008-07-102,1802,1952,1702,1951,0002,195
2008-07-092,2002,2002,1852,1854002,185
2008-07-082,2002,2002,1852,1856002,185
2008-07-072,2002,2002,1802,2001,0002,200
2008-07-042,1602,1752,1602,1607002,160
2008-07-032,1652,1802,1602,1601,1002,160
2008-07-022,1802,1802,1702,1701,2002,170
2008-07-012,1602,1752,1602,1705002,170
2008-06-302,1752,1752,1702,1701,1002,170
2008-06-272,1702,1702,1402,1551,0002,155
2008-06-262,1502,1702,1402,1405002,140
2008-06-252,1802,1802,1502,1508002,150
2008-06-242,1552,1602,1402,1507002,150
2008-06-232,1202,1552,1202,1559002,155
2008-06-202,1602,1602,1402,1401,5002,140
2008-06-192,1602,1752,1552,1551,0002,155
2008-06-182,1552,1602,1552,1556002,155
2008-06-172,1552,1552,1502,1555002,155
2008-06-162,1502,1702,1502,1557002,155
2008-06-122,1552,1802,1502,1758002,175
2008-06-112,1602,1652,1502,1506002,150
2008-06-102,1602,1702,1602,1607002,160
2008-06-092,1652,1852,1602,1604002,160
2008-06-062,1602,1652,1602,1654002,165
2008-06-052,1752,1752,1702,1705002,170
2008-06-042,1752,1802,1752,1809002,180
2008-06-032,1652,1652,1602,1654002,165
2008-06-022,1552,1652,1552,1551,0002,155
2008-05-302,1502,1552,1452,1554002,155
2008-05-292,1352,1552,1352,1505002,150
2008-05-282,1552,1552,1302,1308002,130
2008-05-272,1552,1552,1502,1504002,150
2008-05-262,1502,1652,1152,1201,6002,120
2008-05-232,1502,1502,1502,1502002,150
2008-05-222,1352,1352,1202,1201,1002,120
2008-05-212,1452,1452,1352,1353002,135
2008-05-202,1502,1602,1452,1453002,145
2008-05-192,1752,1852,0352,1104,1002,110
2008-05-162,1402,2002,1352,1853,3002,185
2008-05-152,1602,1602,1502,1505002,150
2008-05-142,1602,1602,1602,1602002,160
2008-05-132,1702,1702,1602,1603002,160
2008-05-122,1552,1602,1502,1506002,150
2008-05-092,1502,1852,1502,1854002,185
2008-05-082,1702,1802,1652,1654002,165
2008-05-072,1802,1902,1652,1706002,170
2008-05-022,1702,1752,1652,1659002,165
2008-05-012,1602,1702,1602,1651,0002,165
2008-04-302,1952,1952,1602,1601,4002,160
2008-04-282,1602,1802,1502,1801,0002,180
2008-04-252,1802,1802,1552,1551,0002,155
2008-04-242,1902,1902,1152,1402,3002,140
2008-04-232,1102,1152,1102,1155002,115
2008-04-222,1152,1152,1102,1103002,110
2008-04-212,1052,1052,0902,0959002,095
2008-04-182,0702,1002,0702,0955002,095
2008-04-172,0752,1002,0702,0702,2002,070
2008-04-162,0752,0752,0702,0754002,075
2008-04-152,0852,0852,0752,0756002,075
2008-04-142,0802,0802,0702,0751,0002,075
2008-04-112,0802,0802,0752,0757002,075
2008-04-102,0902,0902,0802,0808002,080
2008-04-092,0852,0902,0802,0851,0002,085
2008-04-082,0802,0902,0802,0856002,085
2008-04-072,1002,1002,0752,0901,8002,090
2008-04-042,0702,0802,0702,0757002,075
2008-04-032,0702,0752,0602,0751,2002,075
2008-04-022,0752,0802,0652,0702,0002,070
2008-04-012,0902,0902,0802,0801,7002,080
2008-03-312,1302,1302,0952,0951,8002,095
2008-03-282,0802,1102,0802,0902,6002,090
2008-03-272,0552,1002,0552,0703,7002,070
2008-03-262,1252,1452,1202,13017,9002,130
2008-03-252,2752,2802,2502,25541,3002,255
2008-03-242,2802,2852,2702,27513,6002,275
2008-03-212,2452,2652,2302,2657,5002,265
2008-03-192,2002,2202,2002,2203,9002,220
2008-03-182,1902,2002,1802,1803,4002,180
2008-03-172,2002,2002,1652,1803,3002,180
2008-03-142,2052,2202,1902,2003,1002,200
2008-03-132,1552,1952,1552,1902,2002,190
2008-03-122,1552,1852,1502,1503,1002,150
2008-03-112,1102,1152,1002,1106,3002,110
2008-03-102,2002,2002,1202,1207,9002,120
2008-03-072,2452,2452,2102,2156,8002,215
2008-03-062,2202,2352,2202,2353,6002,235
2008-03-052,2102,2152,2002,2054,7002,205
2008-03-042,1502,1902,1302,1905,5002,190
2008-03-032,1002,1402,0702,1407,9002,140
2008-02-292,1502,1502,0702,07521,7002,075
2008-02-282,2602,2602,1502,16523,6002,165
2008-02-272,3002,3302,2452,27024,6002,270
2008-02-262,3952,3952,2852,29029,9002,290
2008-02-252,4602,4602,4502,4503,4002,450
2008-02-222,4602,4702,4502,4552,8002,455
2008-02-212,4602,4602,4502,4601,7002,460
2008-02-202,4602,4652,4502,4602,9002,460
2008-02-192,4652,4652,4552,4603,0002,460
2008-02-182,4652,4652,4552,4652,7002,465
2008-02-152,4652,4652,4602,4601,7002,460
2008-02-142,4502,4552,4452,4551,7002,455
2008-02-132,4502,4502,4452,4501,6002,450
2008-02-122,4502,4502,4102,4503,5002,450
2008-02-082,4402,4402,4302,4401,4002,440
2008-02-072,4202,4402,4202,4401,4002,440
2008-02-062,4102,4102,4002,4051,8002,405
2008-02-052,3602,4102,3602,4102,0002,410
2008-02-042,3502,3602,3452,3504,8002,350
2008-02-012,3852,3852,3452,3505,8002,350
2008-01-312,3702,3702,3602,3702,1002,370
2008-01-302,3702,3702,3452,3507,2002,350
2008-01-292,3802,3802,3452,3708,4002,370
2008-01-282,3902,3902,3652,3755,9002,375
2008-01-252,4002,4052,3902,3905,2002,390
2008-01-242,4152,4202,3902,4007,1002,400
2008-01-232,4402,4402,4002,4207,2002,420
2008-01-222,4852,4852,4302,4456,7002,445
2008-01-212,4302,5002,4202,4905,3002,490
2008-01-182,4552,4602,4252,4305,0002,430
2008-01-172,3752,4602,3752,4604,0002,460
2008-01-162,3552,4002,3002,4006,9002,400
2008-01-152,4102,4102,3602,3604,5002,360
2008-01-112,4052,4152,4002,4153,3002,415
2008-01-102,3852,3852,3652,3803,3002,380
2008-01-092,3702,3802,3602,3701,7002,370
2008-01-082,3602,3802,3402,3701,1002,370
2008-01-072,4202,4202,3052,3202,1002,320
2008-01-042,3152,3152,2802,3001,6002,300

分割・併合履歴 ： なし