4925 (株)ハーバー研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,542	2,543	2,542	2,543	200	2,543
2011-12-29	2,541	2,541	2,533	2,533	400	2,533
2011-12-28	2,543	2,547	2,532	2,541	1,500	2,541
2011-12-27	2,543	2,543	2,533	2,535	900	2,535
2011-12-26	2,543	2,543	2,533	2,543	1,900	2,543
2011-12-22	2,530	2,533	2,530	2,532	400	2,532
2011-12-21	2,530	2,535	2,530	2,530	500	2,530
2011-12-20	2,522	2,530	2,520	2,522	1,100	2,522
2011-12-19	2,522	2,523	2,520	2,521	500	2,521
2011-12-16	2,515	2,522	2,515	2,522	1,200	2,522
2011-12-15	2,514	2,515	2,513	2,515	800	2,515
2011-12-14	2,512	2,514	2,510	2,514	700	2,514
2011-12-13	2,503	2,514	2,503	2,510	800	2,510
2011-12-12	2,505	2,510	2,502	2,506	1,100	2,506
2011-12-09	2,501	2,505	2,501	2,505	500	2,505
2011-12-08	2,504	2,504	2,500	2,500	2,100	2,500
2011-12-07	2,505	2,508	2,498	2,501	2,200	2,501
2011-12-06	2,505	2,505	2,501	2,505	2,200	2,505
2011-12-05	2,519	2,519	2,502	2,505	2,000	2,505
2011-12-02	2,500	2,520	2,500	2,520	2,500	2,520
2011-12-01	2,505	2,507	2,495	2,500	2,100	2,500
2011-11-30	2,500	2,501	2,500	2,501	600	2,501
2011-11-29	2,500	2,507	2,500	2,502	2,300	2,502
2011-11-28	2,520	2,520	2,500	2,502	1,900	2,502
2011-11-25	2,509	2,520	2,509	2,513	1,400	2,513
2011-11-24	2,520	2,520	2,507	2,509	2,600	2,509
2011-11-22	2,524	2,529	2,520	2,529	2,100	2,529
2011-11-21	2,525	2,543	2,520	2,521	900	2,521
2011-11-18	2,528	2,528	2,526	2,526	300	2,526
2011-11-17	2,528	2,528	2,528	2,528	500	2,528
2011-11-16	2,540	2,540	2,530	2,537	2,300	2,537
2011-11-15	2,540	2,540	2,537	2,537	1,100	2,537
2011-11-14	2,545	2,560	2,536	2,536	800	2,536
2011-11-11	2,545	2,545	2,531	2,535	500	2,535
2011-11-10	2,540	2,540	2,536	2,536	1,100	2,536
2011-11-09	2,545	2,559	2,540	2,540	600	2,540
2011-11-08	2,572	2,572	2,540	2,545	700	2,545
2011-11-07	2,545	2,568	2,540	2,568	700	2,568
2011-11-04	2,540	2,545	2,540	2,545	1,100	2,545
2011-11-02	2,545	2,545	2,545	2,545	300	2,545
2011-11-01	2,568	2,568	2,550	2,550	500	2,550
2011-10-31	2,550	2,550	2,541	2,550	800	2,550
2011-10-28	2,560	2,560	2,535	2,535	1,000	2,535
2011-10-27	2,555	2,560	2,533	2,533	600	2,533
2011-10-26	2,579	2,579	2,530	2,555	2,800	2,555
2011-10-25	2,578	2,579	2,561	2,579	1,300	2,579
2011-10-24	2,580	2,580	2,574	2,578	700	2,578
2011-10-21	2,551	2,555	2,547	2,555	1,200	2,555
2011-10-20	2,555	2,555	2,551	2,551	200	2,551
2011-10-19	2,546	2,558	2,546	2,546	700	2,546
2011-10-18	2,532	2,547	2,532	2,540	800	2,540
2011-10-17	2,550	2,550	2,540	2,540	400	2,540
2011-10-14	2,538	2,538	2,530	2,530	600	2,530
2011-10-13	2,540	2,540	2,530	2,538	800	2,538
2011-10-12	2,515	2,530	2,515	2,530	800	2,530
2011-10-11	2,510	2,515	2,510	2,515	800	2,515
2011-10-07	2,507	2,510	2,506	2,510	600	2,510
2011-10-06	2,511	2,514	2,506	2,510	700	2,510
2011-10-05	2,525	2,530	2,516	2,516	1,000	2,516
2011-10-04	2,537	2,537	2,526	2,526	1,200	2,526
2011-10-03	2,544	2,545	2,540	2,540	1,800	2,540
2011-09-30	2,545	2,550	2,545	2,546	700	2,546
2011-09-29	2,545	2,550	2,540	2,545	1,300	2,545
2011-09-28	2,580	2,580	2,515	2,545	5,200	2,545
2011-09-27	2,634	2,640	2,633	2,633	5,300	2,633
2011-09-26	2,628	2,632	2,622	2,632	5,400	2,632
2011-09-22	2,621	2,630	2,621	2,629	2,300	2,629
2011-09-21	2,618	2,626	2,618	2,626	1,600	2,626
2011-09-20	2,611	2,620	2,601	2,618	2,800	2,618
2011-09-16	2,608	2,616	2,608	2,611	1,300	2,611
2011-09-15	2,598	2,608	2,598	2,608	1,700	2,608
2011-09-14	2,595	2,600	2,595	2,598	2,000	2,598
2011-09-13	2,595	2,595	2,594	2,594	1,700	2,594
2011-09-12	2,598	2,598	2,592	2,592	1,400	2,592
2011-09-09	2,595	2,599	2,595	2,599	1,100	2,599
2011-09-08	2,599	2,600	2,596	2,600	1,900	2,600
2011-09-07	2,594	2,596	2,594	2,596	1,500	2,596
2011-09-06	2,588	2,590	2,581	2,590	2,100	2,590
2011-09-05	2,586	2,586	2,580	2,585	1,500	2,585
2011-09-02	2,580	2,582	2,580	2,580	1,000	2,580
2011-09-01	2,582	2,582	2,578	2,580	1,400	2,580
2011-08-31	2,580	2,580	2,580	2,580	900	2,580
2011-08-30	2,580	2,583	2,578	2,578	1,300	2,578
2011-08-29	2,580	2,581	2,573	2,573	1,800	2,573
2011-08-26	2,578	2,579	2,571	2,579	900	2,579
2011-08-25	2,596	2,596	2,578	2,578	1,400	2,578
2011-08-24	2,588	2,588	2,580	2,586	1,500	2,586
2011-08-23	2,588	2,591	2,587	2,587	700	2,587
2011-08-22	2,590	2,591	2,583	2,591	1,400	2,591
2011-08-19	2,595	2,595	2,591	2,591	1,100	2,591
2011-08-18	2,599	2,600	2,597	2,597	1,100	2,597
2011-08-17	2,599	2,600	2,597	2,597	800	2,597
2011-08-16	2,599	2,599	2,597	2,599	800	2,599
2011-08-15	2,590	2,599	2,586	2,593	1,200	2,593
2011-08-12	2,590	2,590	2,583	2,590	600	2,590
2011-08-11	2,577	2,593	2,577	2,590	1,500	2,590
2011-08-10	2,588	2,600	2,585	2,585	2,300	2,585
2011-08-09	2,587	2,587	2,550	2,585	2,900	2,585
2011-08-08	2,603	2,603	2,580	2,600	2,700	2,600
2011-08-05	2,608	2,608	2,600	2,603	2,100	2,603
2011-08-04	2,615	2,615	2,613	2,613	600	2,613
2011-08-03	2,620	2,620	2,603	2,615	1,000	2,615
2011-08-02	2,625	2,625	2,621	2,621	300	2,621
2011-08-01	2,620	2,620	2,619	2,620	1,300	2,620
2011-07-29	2,627	2,627	2,620	2,620	400	2,620
2011-07-28	2,629	2,629	2,622	2,629	800	2,629
2011-07-27	2,629	2,629	2,628	2,629	700	2,629
2011-07-26	2,625	2,629	2,623	2,629	600	2,629
2011-07-25	2,626	2,626	2,619	2,623	1,100	2,623
2011-07-22	2,596	2,610	2,596	2,610	300	2,610
2011-07-21	2,600	2,600	2,600	2,600	900	2,600
2011-07-20	2,610	2,616	2,605	2,605	1,000	2,605
2011-07-19	2,601	2,610	2,601	2,610	1,200	2,610
2011-07-15	2,600	2,601	2,599	2,601	1,000	2,601
2011-07-14	2,599	2,599	2,598	2,598	300	2,598
2011-07-13	2,595	2,598	2,595	2,596	600	2,596
2011-07-12	2,600	2,600	2,590	2,595	1,300	2,595
2011-07-11	2,597	2,600	2,596	2,596	400	2,596
2011-07-08	2,591	2,598	2,591	2,597	800	2,597
2011-07-07	2,597	2,597	2,595	2,597	300	2,597
2011-07-06	2,596	2,596	2,596	2,596	200	2,596
2011-07-05	2,590	2,599	2,586	2,588	600	2,588
2011-07-04	2,597	2,599	2,597	2,598	600	2,598
2011-07-01	2,588	2,597	2,585	2,597	800	2,597
2011-06-30	2,590	2,599	2,587	2,599	1,100	2,599
2011-06-29	2,581	2,581	2,581	2,581	100	2,581
2011-06-28	2,579	2,595	2,579	2,595	1,200	2,595
2011-06-27	2,585	2,585	2,564	2,570	1,100	2,570
2011-06-24	2,569	2,569	2,561	2,569	1,000	2,569
2011-06-23	2,550	2,569	2,550	2,569	1,300	2,569
2011-06-22	2,550	2,550	2,545	2,550	1,000	2,550
2011-06-21	2,543	2,550	2,543	2,550	300	2,550
2011-06-20	2,578	2,578	2,541	2,543	1,500	2,543
2011-06-17	2,536	2,540	2,536	2,540	400	2,540
2011-06-16	2,536	2,538	2,536	2,536	600	2,536
2011-06-15	2,538	2,543	2,536	2,537	500	2,537
2011-06-14	2,541	2,544	2,539	2,539	1,000	2,539
2011-06-13	2,538	2,540	2,536	2,540	500	2,540
2011-06-10	2,540	2,540	2,535	2,535	400	2,535
2011-06-09	2,535	2,541	2,534	2,534	900	2,534
2011-06-08	2,536	2,536	2,534	2,534	500	2,534
2011-06-06	2,546	2,546	2,545	2,545	1,400	2,545
2011-06-03	2,547	2,547	2,532	2,545	1,100	2,545
2011-06-02	2,530	2,540	2,530	2,540	700	2,540
2011-06-01	2,530	2,530	2,527	2,529	600	2,529
2011-05-31	2,513	2,530	2,513	2,530	600	2,530
2011-05-30	2,530	2,530	2,510	2,529	1,000	2,529
2011-05-27	2,508	2,528	2,508	2,526	1,100	2,526
2011-05-26	2,507	2,515	2,507	2,515	400	2,515
2011-05-25	2,536	2,536	2,506	2,530	600	2,530
2011-05-24	2,538	2,538	2,504	2,508	600	2,508
2011-05-23	2,530	2,530	2,500	2,530	1,400	2,530
2011-05-20	2,550	2,550	2,520	2,520	1,600	2,520
2011-05-19	2,500	2,500	2,486	2,499	400	2,499
2011-05-18	2,481	2,490	2,476	2,479	1,200	2,479
2011-05-16	2,492	2,492	2,482	2,482	500	2,482
2011-05-13	2,495	2,499	2,490	2,492	800	2,492
2011-05-12	2,500	2,500	2,490	2,495	1,600	2,495
2011-05-11	2,502	2,502	2,502	2,502	600	2,502
2011-05-10	2,500	2,520	2,498	2,501	2,100	2,501
2011-05-09	2,489	2,489	2,482	2,488	800	2,488
2011-05-06	2,480	2,480	2,475	2,480	600	2,480
2011-05-02	2,480	2,498	2,480	2,480	1,200	2,480
2011-04-28	2,480	2,480	2,447	2,473	1,000	2,473
2011-04-27	2,459	2,460	2,441	2,441	600	2,441
2011-04-26	2,440	2,447	2,440	2,447	200	2,447
2011-04-25	2,458	2,458	2,435	2,435	1,200	2,435
2011-04-22	2,421	2,429	2,421	2,425	500	2,425
2011-04-21	2,420	2,421	2,420	2,421	200	2,421
2011-04-20	2,415	2,419	2,412	2,419	800	2,419
2011-04-19	2,420	2,420	2,411	2,412	700	2,412
2011-04-18	2,414	2,419	2,405	2,415	800	2,415
2011-04-15	2,405	2,413	2,402	2,413	600	2,413
2011-04-14	2,402	2,413	2,402	2,405	400	2,405
2011-04-13	2,403	2,412	2,401	2,412	600	2,412
2011-04-12	2,403	2,403	2,400	2,400	300	2,400
2011-04-11	2,399	2,419	2,399	2,403	600	2,403
2011-04-08	2,415	2,415	2,399	2,399	800	2,399
2011-04-07	2,400	2,418	2,392	2,398	1,200	2,398
2011-04-06	2,400	2,400	2,390	2,395	1,400	2,395
2011-04-05	2,425	2,425	2,400	2,400	1,700	2,400
2011-04-04	2,440	2,440	2,425	2,425	1,100	2,425
2011-04-01	2,435	2,444	2,430	2,440	1,400	2,440
2011-03-31	2,435	2,445	2,432	2,440	1,800	2,440
2011-03-30	2,441	2,441	2,424	2,424	1,900	2,424
2011-03-29	2,350	2,450	2,350	2,420	12,700	2,420
2011-03-28	2,586	2,600	2,585	2,600	13,700	2,600
2011-03-25	2,588	2,590	2,585	2,586	4,100	2,586
2011-03-24	2,588	2,595	2,580	2,590	3,700	2,590
2011-03-23	2,599	2,599	2,557	2,588	5,300	2,588
2011-03-22	2,580	2,600	2,551	2,600	7,000	2,600
2011-03-18	2,522	2,550	2,511	2,541	5,100	2,541
2011-03-17	2,478	2,501	2,400	2,501	6,000	2,501
2011-03-16	2,320	2,520	2,320	2,480	5,100	2,480
2011-03-15	2,510	2,510	2,190	2,350	13,400	2,350
2011-03-14	2,448	2,596	2,440	2,522	9,300	2,522
2011-03-11	2,630	2,632	2,628	2,628	2,400	2,628
2011-03-10	2,629	2,633	2,629	2,630	2,400	2,630
2011-03-09	2,630	2,630	2,628	2,629	3,100	2,629
2011-03-08	2,627	2,629	2,626	2,628	2,400	2,628
2011-03-07	2,620	2,625	2,620	2,624	1,900	2,624
2011-03-04	2,620	2,622	2,612	2,620	2,000	2,620
2011-03-03	2,620	2,620	2,610	2,610	1,500	2,610
2011-03-02	2,610	2,617	2,610	2,617	1,300	2,617
2011-03-01	2,615	2,620	2,610	2,611	1,800	2,611
2011-02-28	2,612	2,615	2,610	2,611	2,100	2,611
2011-02-25	2,612	2,612	2,600	2,608	2,000	2,608
2011-02-24	2,608	2,610	2,600	2,609	2,500	2,609
2011-02-23	2,607	2,611	2,601	2,608	3,300	2,608
2011-02-22	2,612	2,612	2,604	2,612	2,000	2,612
2011-02-21	2,613	2,613	2,610	2,612	1,700	2,612
2011-02-18	2,608	2,610	2,606	2,610	2,200	2,610
2011-02-17	2,609	2,610	2,600	2,605	2,500	2,605
2011-02-16	2,608	2,608	2,602	2,603	2,800	2,603
2011-02-15	2,606	2,608	2,603	2,606	2,300	2,606
2011-02-14	2,609	2,609	2,595	2,606	2,900	2,606
2011-02-10	2,580	2,590	2,575	2,589	2,300	2,589
2011-02-09	2,575	2,579	2,565	2,579	1,300	2,579
2011-02-08	2,550	2,585	2,548	2,575	3,700	2,575
2011-02-07	2,538	2,546	2,538	2,546	1,400	2,546
2011-02-04	2,523	2,531	2,523	2,531	700	2,531
2011-02-03	2,529	2,530	2,522	2,522	1,000	2,522
2011-02-02	2,528	2,528	2,528	2,528	200	2,528
2011-02-01	2,520	2,529	2,515	2,529	1,000	2,529
2011-01-31	2,522	2,525	2,521	2,521	500	2,521
2011-01-28	2,525	2,529	2,525	2,527	1,100	2,527
2011-01-27	2,525	2,526	2,525	2,525	800	2,525
2011-01-26	2,520	2,524	2,515	2,524	800	2,524
2011-01-25	2,520	2,520	2,511	2,519	1,700	2,519
2011-01-24	2,510	2,519	2,510	2,519	700	2,519
2011-01-21	2,503	2,515	2,503	2,505	900	2,505
2011-01-20	2,502	2,503	2,501	2,502	800	2,502
2011-01-19	2,515	2,516	2,508	2,508	1,300	2,508
2011-01-18	2,527	2,527	2,519	2,519	1,100	2,519
2011-01-17	2,520	2,528	2,517	2,527	1,000	2,527
2011-01-14	2,510	2,519	2,510	2,519	400	2,519
2011-01-13	2,513	2,520	2,510	2,510	700	2,510
2011-01-12	2,518	2,521	2,505	2,520	900	2,520
2011-01-11	2,500	2,520	2,500	2,515	2,100	2,515
2011-01-07	2,489	2,490	2,489	2,490	500	2,490
2011-01-06	2,489	2,489	2,485	2,489	600	2,489
2011-01-05	2,481	2,481	2,475	2,475	1,400	2,475
2011-01-04	2,481	2,485	2,481	2,481	800	2,481

分割・併合履歴：なし

4925 (株)ハーバー研究所 の時系列データ [2011年度]

4925 (株)ハーバー研究所の時系列データ [2011年度]