4925 (株)ハーバー研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,488	2,488	2,481	2,481	500	2,481
2010-12-29	2,485	2,488	2,481	2,485	600	2,485
2010-12-28	2,485	2,485	2,481	2,481	500	2,481
2010-12-27	2,484	2,488	2,477	2,480	1,100	2,480
2010-12-24	2,475	2,479	2,475	2,475	1,800	2,475
2010-12-22	2,480	2,485	2,477	2,477	800	2,477
2010-12-21	2,486	2,488	2,480	2,480	700	2,480
2010-12-20	2,485	2,486	2,475	2,478	1,000	2,478
2010-12-17	2,471	2,473	2,471	2,473	200	2,473
2010-12-16	2,460	2,465	2,460	2,465	500	2,465
2010-12-15	2,467	2,467	2,451	2,451	600	2,451
2010-12-14	2,448	2,460	2,448	2,460	900	2,460
2010-12-13	2,448	2,460	2,448	2,460	1,800	2,460
2010-12-10	2,467	2,467	2,446	2,446	400	2,446
2010-12-09	2,468	2,468	2,432	2,465	1,100	2,465
2010-12-08	2,460	2,465	2,451	2,465	1,800	2,465
2010-12-07	2,425	2,440	2,424	2,440	1,900	2,440
2010-12-06	2,425	2,425	2,423	2,423	900	2,423
2010-12-03	2,420	2,421	2,410	2,420	500	2,420
2010-12-02	2,419	2,419	2,419	2,419	100	2,419
2010-12-01	2,404	2,414	2,403	2,414	300	2,414
2010-11-30	2,425	2,425	2,410	2,415	800	2,415
2010-11-29	2,390	2,430	2,390	2,428	1,800	2,428
2010-11-26	2,365	2,376	2,365	2,376	400	2,376
2010-11-25	2,355	2,370	2,355	2,370	2,900	2,370
2010-11-24	2,360	2,365	2,359	2,365	600	2,365
2010-11-22	2,360	2,360	2,359	2,360	1,600	2,360
2010-11-19	2,356	2,360	2,356	2,360	1,600	2,360
2010-11-18	2,360	2,360	2,359	2,360	1,000	2,360
2010-11-17	2,359	2,380	2,358	2,358	700	2,358
2010-11-16	2,360	2,360	2,359	2,359	1,300	2,359
2010-11-15	2,365	2,365	2,360	2,360	800	2,360
2010-11-12	2,370	2,373	2,362	2,362	1,400	2,362
2010-11-11	2,352	2,374	2,352	2,374	600	2,374
2010-11-10	2,348	2,365	2,347	2,350	1,800	2,350
2010-11-09	2,350	2,350	2,348	2,349	1,500	2,349
2010-11-08	2,350	2,350	2,349	2,350	1,300	2,350
2010-11-05	2,345	2,356	2,345	2,356	300	2,356
2010-11-04	2,346	2,350	2,345	2,345	900	2,345
2010-11-02	2,350	2,351	2,349	2,350	1,700	2,350
2010-11-01	2,351	2,351	2,350	2,351	1,000	2,351
2010-10-29	2,356	2,356	2,351	2,351	500	2,351
2010-10-28	2,358	2,358	2,351	2,351	700	2,351
2010-10-27	2,360	2,360	2,351	2,351	800	2,351
2010-10-26	2,350	2,364	2,350	2,360	1,200	2,360
2010-10-25	2,368	2,369	2,365	2,365	1,600	2,365
2010-10-22	2,360	2,368	2,360	2,368	1,600	2,368
2010-10-21	2,365	2,365	2,360	2,365	300	2,365
2010-10-20	2,365	2,365	2,365	2,365	300	2,365
2010-10-19	2,360	2,380	2,360	2,365	1,300	2,365
2010-10-18	2,360	2,360	2,360	2,360	900	2,360
2010-10-15	2,360	2,360	2,351	2,360	1,100	2,360
2010-10-14	2,351	2,368	2,351	2,360	300	2,360
2010-10-13	2,360	2,360	2,350	2,350	1,400	2,350
2010-10-12	2,350	2,357	2,350	2,351	1,500	2,351
2010-10-08	2,400	2,400	2,352	2,352	2,700	2,352
2010-10-07	2,402	2,408	2,402	2,408	500	2,408
2010-10-06	2,400	2,404	2,400	2,401	1,000	2,401
2010-10-05	2,404	2,408	2,401	2,408	1,400	2,408
2010-10-04	2,402	2,410	2,401	2,404	1,600	2,404
2010-10-01	2,411	2,412	2,405	2,405	1,100	2,405
2010-09-30	2,430	2,430	2,414	2,420	1,600	2,420
2010-09-29	2,420	2,437	2,419	2,430	1,900	2,430
2010-09-28	2,411	2,418	2,400	2,418	12,500	2,418
2010-09-27	2,505	2,512	2,505	2,506	22,000	2,506
2010-09-24	2,506	2,510	2,505	2,505	12,700	2,505
2010-09-22	2,502	2,507	2,501	2,506	8,100	2,506
2010-09-21	2,504	2,504	2,502	2,502	5,800	2,502
2010-09-17	2,506	2,507	2,501	2,504	2,900	2,504
2010-09-16	2,515	2,515	2,507	2,507	2,700	2,507
2010-09-15	2,518	2,518	2,512	2,515	1,900	2,515
2010-09-14	2,520	2,522	2,518	2,518	2,000	2,518
2010-09-13	2,515	2,519	2,514	2,519	2,000	2,519
2010-09-10	2,505	2,516	2,505	2,512	2,900	2,512
2010-09-09	2,500	2,505	2,500	2,505	1,400	2,505
2010-09-08	2,498	2,500	2,493	2,500	2,500	2,500
2010-09-07	2,498	2,499	2,490	2,498	1,500	2,498
2010-09-06	2,489	2,497	2,486	2,496	1,900	2,496
2010-09-03	2,469	2,480	2,466	2,480	800	2,480
2010-09-02	2,485	2,485	2,470	2,470	1,800	2,470
2010-09-01	2,495	2,495	2,480	2,485	700	2,485
2010-08-31	2,468	2,480	2,468	2,480	1,400	2,480
2010-08-30	2,469	2,480	2,465	2,468	2,500	2,468
2010-08-27	2,455	2,465	2,455	2,460	1,100	2,460
2010-08-26	2,451	2,454	2,447	2,454	500	2,454
2010-08-25	2,451	2,451	2,442	2,451	1,000	2,451
2010-08-24	2,459	2,459	2,451	2,451	1,000	2,451
2010-08-23	2,440	2,459	2,440	2,459	500	2,459
2010-08-20	2,435	2,435	2,435	2,435	400	2,435
2010-08-19	2,450	2,455	2,450	2,455	300	2,455
2010-08-18	2,449	2,450	2,433	2,450	800	2,450
2010-08-17	2,450	2,450	2,435	2,447	700	2,447
2010-08-16	2,450	2,450	2,441	2,449	600	2,449
2010-08-13	2,437	2,445	2,430	2,443	700	2,443
2010-08-12	2,431	2,439	2,429	2,437	1,400	2,437
2010-08-11	2,435	2,443	2,431	2,443	1,000	2,443
2010-08-10	2,448	2,448	2,431	2,440	500	2,440
2010-08-09	2,431	2,432	2,431	2,432	600	2,432
2010-08-06	2,430	2,445	2,430	2,445	900	2,445
2010-08-05	2,432	2,448	2,430	2,430	500	2,430
2010-08-04	2,450	2,450	2,430	2,445	500	2,445
2010-08-03	2,456	2,459	2,450	2,455	900	2,455
2010-08-02	2,462	2,462	2,456	2,456	800	2,456
2010-07-30	2,466	2,475	2,462	2,475	2,100	2,475
2010-07-29	2,445	2,460	2,440	2,460	1,300	2,460
2010-07-28	2,438	2,440	2,432	2,440	1,600	2,440
2010-07-27	2,413	2,429	2,413	2,429	400	2,429
2010-07-26	2,429	2,429	2,400	2,414	1,700	2,414
2010-07-23	2,400	2,404	2,399	2,400	900	2,400
2010-07-22	2,400	2,400	2,395	2,400	800	2,400
2010-07-21	2,397	2,398	2,396	2,396	400	2,396
2010-07-20	2,396	2,397	2,396	2,397	200	2,397
2010-07-16	2,395	2,398	2,390	2,396	800	2,396
2010-07-15	2,398	2,398	2,395	2,398	700	2,398
2010-07-14	2,397	2,398	2,395	2,395	800	2,395
2010-07-13	2,398	2,398	2,395	2,398	900	2,398
2010-07-12	2,395	2,398	2,391	2,398	600	2,398
2010-07-09	2,400	2,400	2,395	2,395	900	2,395
2010-07-08	2,397	2,397	2,393	2,397	400	2,397
2010-07-07	2,395	2,396	2,390	2,391	700	2,391
2010-07-06	2,398	2,398	2,390	2,395	1,100	2,395
2010-07-05	2,385	2,390	2,385	2,390	300	2,390
2010-07-02	2,380	2,385	2,370	2,385	1,700	2,385
2010-07-01	2,382	2,395	2,380	2,385	700	2,385
2010-06-30	2,391	2,394	2,380	2,394	1,400	2,394
2010-06-29	2,391	2,401	2,390	2,390	800	2,390
2010-06-28	2,391	2,400	2,384	2,390	1,100	2,390
2010-06-25	2,390	2,390	2,380	2,380	1,000	2,380
2010-06-24	2,385	2,399	2,385	2,398	300	2,398
2010-06-23	2,380	2,380	2,377	2,378	400	2,378
2010-06-22	2,380	2,380	2,370	2,380	400	2,380
2010-06-21	2,400	2,400	2,380	2,380	1,500	2,380
2010-06-18	2,398	2,398	2,370	2,398	800	2,398
2010-06-17	2,382	2,390	2,380	2,380	900	2,380
2010-06-16	2,344	2,380	2,344	2,377	1,700	2,377
2010-06-15	2,340	2,344	2,340	2,344	900	2,344
2010-06-14	2,325	2,340	2,305	2,340	1,000	2,340
2010-06-11	2,318	2,325	2,300	2,325	1,000	2,325
2010-06-10	2,309	2,312	2,300	2,300	1,500	2,300
2010-06-09	2,309	2,310	2,303	2,309	900	2,309
2010-06-08	2,301	2,313	2,301	2,303	1,300	2,303
2010-06-07	2,289	2,321	2,281	2,318	3,000	2,318
2010-06-04	2,300	2,300	2,280	2,281	2,400	2,281
2010-06-03	2,333	2,333	2,292	2,292	3,400	2,292
2010-06-02	2,245	2,298	2,245	2,295	5,000	2,295
2010-06-01	2,234	2,250	2,234	2,234	7,500	2,234
2010-05-31	2,216	2,230	2,215	2,230	6,900	2,230
2010-05-28	2,268	2,268	2,216	2,216	46,700	2,216
2010-05-27	2,263	2,288	2,260	2,270	6,500	2,270
2010-05-26	2,305	2,309	2,252	2,254	13,900	2,254
2010-05-25	2,337	2,337	2,306	2,310	5,700	2,310
2010-05-24	2,320	2,320	2,304	2,308	2,900	2,308
2010-05-21	2,325	2,330	2,300	2,318	7,300	2,318
2010-05-20	2,389	2,389	2,352	2,352	4,900	2,352
2010-05-19	2,400	2,409	2,376	2,392	8,600	2,392
2010-05-18	2,432	2,436	2,430	2,435	800	2,435
2010-05-17	2,435	2,436	2,430	2,430	1,000	2,430
2010-05-14	2,440	2,440	2,435	2,435	1,400	2,435
2010-05-13	2,437	2,439	2,436	2,439	1,000	2,439
2010-05-12	2,439	2,439	2,438	2,438	200	2,438
2010-05-11	2,430	2,439	2,430	2,439	1,500	2,439
2010-05-10	2,438	2,438	2,420	2,429	1,800	2,429
2010-05-07	2,430	2,430	2,400	2,410	4,200	2,410
2010-05-06	2,465	2,466	2,450	2,450	2,400	2,450
2010-04-30	2,472	2,475	2,466	2,466	600	2,466
2010-04-28	2,472	2,472	2,465	2,470	1,200	2,470
2010-04-27	2,473	2,473	2,470	2,472	500	2,472
2010-04-26	2,475	2,475	2,466	2,470	900	2,470
2010-04-23	2,468	2,470	2,465	2,466	1,100	2,466
2010-04-22	2,466	2,470	2,465	2,468	1,000	2,468
2010-04-21	2,465	2,468	2,460	2,465	800	2,465
2010-04-20	2,454	2,463	2,453	2,463	700	2,463
2010-04-19	2,450	2,470	2,450	2,452	1,000	2,452
2010-04-16	2,451	2,489	2,450	2,465	2,300	2,465
2010-04-15	2,448	2,450	2,438	2,450	1,900	2,450
2010-04-14	2,444	2,445	2,430	2,445	1,400	2,445
2010-04-13	2,432	2,438	2,431	2,438	900	2,438
2010-04-12	2,430	2,434	2,430	2,431	1,200	2,431
2010-04-09	2,419	2,430	2,419	2,423	1,600	2,423
2010-04-08	2,413	2,419	2,413	2,416	400	2,416
2010-04-07	2,420	2,420	2,412	2,413	700	2,413
2010-04-06	2,425	2,425	2,420	2,420	1,500	2,420
2010-04-05	2,430	2,430	2,425	2,425	800	2,425
2010-04-02	2,430	2,430	2,421	2,430	1,200	2,430
2010-04-01	2,412	2,434	2,410	2,430	1,800	2,430
2010-03-31	2,410	2,439	2,410	2,413	2,300	2,413
2010-03-30	2,440	2,440	2,405	2,410	2,300	2,410
2010-03-29	2,450	2,455	2,430	2,440	14,000	2,440
2010-03-26	2,510	2,560	2,503	2,539	15,400	2,539
2010-03-25	2,510	2,550	2,510	2,550	8,000	2,550
2010-03-24	2,499	2,500	2,495	2,500	9,500	2,500
2010-03-23	2,500	2,500	2,497	2,499	6,200	2,499
2010-03-19	2,498	2,500	2,498	2,499	2,600	2,499
2010-03-18	2,500	2,500	2,498	2,499	1,600	2,499
2010-03-17	2,499	2,500	2,498	2,500	4,100	2,500
2010-03-16	2,495	2,499	2,494	2,499	2,700	2,499
2010-03-15	2,492	2,494	2,490	2,494	2,800	2,494
2010-03-12	2,482	2,493	2,480	2,493	1,300	2,493
2010-03-11	2,485	2,490	2,481	2,481	1,000	2,481
2010-03-10	2,489	2,490	2,480	2,490	1,500	2,490
2010-03-09	2,485	2,489	2,480	2,489	1,900	2,489
2010-03-08	2,480	2,481	2,479	2,481	2,100	2,481
2010-03-05	2,479	2,481	2,477	2,477	1,900	2,477
2010-03-04	2,469	2,479	2,466	2,479	1,800	2,479
2010-03-03	2,457	2,470	2,456	2,465	2,000	2,465
2010-03-02	2,450	2,470	2,450	2,458	1,700	2,458
2010-03-01	2,450	2,455	2,445	2,455	2,100	2,455
2010-02-26	2,445	2,450	2,440	2,445	2,600	2,445
2010-02-25	2,455	2,455	2,449	2,450	2,100	2,450
2010-02-24	2,450	2,455	2,446	2,455	1,100	2,455
2010-02-23	2,450	2,456	2,450	2,450	1,600	2,450
2010-02-22	2,439	2,450	2,439	2,449	900	2,449
2010-02-19	2,435	2,435	2,435	2,435	1,400	2,435
2010-02-18	2,439	2,439	2,432	2,435	1,200	2,435
2010-02-17	2,420	2,440	2,420	2,439	1,500	2,439
2010-02-16	2,420	2,435	2,420	2,430	3,100	2,430
2010-02-15	2,435	2,440	2,435	2,435	2,300	2,435
2010-02-12	2,440	2,450	2,435	2,450	1,900	2,450
2010-02-10	2,461	2,470	2,440	2,450	4,400	2,450
2010-02-09	2,460	2,470	2,445	2,470	2,300	2,470
2010-02-08	2,456	2,460	2,456	2,460	1,300	2,460
2010-02-05	2,450	2,455	2,440	2,455	1,800	2,455
2010-02-04	2,450	2,450	2,445	2,450	900	2,450
2010-02-03	2,441	2,450	2,440	2,449	1,000	2,449
2010-02-02	2,440	2,450	2,440	2,445	400	2,445
2010-02-01	2,449	2,449	2,442	2,442	500	2,442
2010-01-29	2,441	2,449	2,441	2,449	200	2,449
2010-01-28	2,450	2,450	2,440	2,443	1,300	2,443
2010-01-27	2,445	2,449	2,440	2,449	500	2,449
2010-01-26	2,430	2,445	2,430	2,445	1,100	2,445
2010-01-25	2,430	2,430	2,430	2,430	2,000	2,430
2010-01-22	2,430	2,430	2,420	2,430	500	2,430
2010-01-21	2,416	2,430	2,416	2,430	400	2,430
2010-01-20	2,420	2,424	2,420	2,424	300	2,424
2010-01-19	2,424	2,424	2,412	2,412	500	2,412
2010-01-18	2,411	2,415	2,410	2,410	700	2,410
2010-01-15	2,420	2,420	2,410	2,410	1,200	2,410
2010-01-14	2,415	2,420	2,411	2,420	700	2,420
2010-01-13	2,405	2,415	2,400	2,415	1,100	2,415
2010-01-12	2,390	2,400	2,390	2,395	600	2,395
2010-01-08	2,400	2,400	2,390	2,390	1,200	2,390
2010-01-07	2,400	2,400	2,395	2,397	1,000	2,397
2010-01-06	2,400	2,400	2,400	2,400	500	2,400
2010-01-05	2,405	2,410	2,395	2,395	700	2,395
2010-01-04	2,390	2,405	2,390	2,405	500	2,405

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4925 (株)ハーバー研究所 の時系列データ [2010年度]

4925 (株)ハーバー研究所の時系列データ [2010年度]