4925 (株)ハーバー研究所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,150	7,190	7,000	7,190	13,600	7,190
2018-12-27	7,290	7,290	7,040	7,290	12,700	7,290
2018-12-26	6,670	6,860	6,550	6,720	16,500	6,720
2018-12-25	6,460	6,600	6,200	6,230	59,500	6,230
2018-12-21	7,040	7,090	6,700	6,900	31,700	6,900
2018-12-20	7,520	7,540	7,030	7,160	28,500	7,160
2018-12-19	7,610	7,830	7,500	7,620	11,300	7,620
2018-12-18	7,810	7,920	7,530	7,540	23,600	7,540
2018-12-17	7,980	8,090	7,850	7,920	12,400	7,920
2018-12-14	8,220	8,230	7,970	7,980	12,700	7,980
2018-12-13	8,270	8,320	8,110	8,220	13,900	8,220
2018-12-12	7,990	8,220	7,930	8,200	9,600	8,200
2018-12-11	8,180	8,280	8,000	8,020	12,800	8,020
2018-12-10	8,310	8,330	8,000	8,080	19,400	8,080
2018-12-07	8,550	8,590	8,370	8,500	15,300	8,500
2018-12-06	8,780	8,780	8,390	8,510	20,400	8,510
2018-12-05	8,710	8,840	8,520	8,800	23,200	8,800
2018-12-04	9,270	9,320	8,860	8,860	18,900	8,860
2018-12-03	8,960	9,340	8,850	9,270	32,300	9,270
2018-11-30	8,890	8,970	8,640	8,840	31,800	8,840
2018-11-29	8,990	9,030	8,790	9,000	22,200	9,000
2018-11-28	8,930	9,070	8,870	8,990	14,700	8,990
2018-11-27	9,120	9,170	8,980	8,990	7,600	8,990
2018-11-26	9,070	9,270	8,980	9,090	8,900	9,090
2018-11-22	9,330	9,350	9,090	9,160	6,700	9,160
2018-11-21	9,100	9,370	8,920	9,180	10,800	9,180
2018-11-20	9,370	9,450	9,150	9,180	13,100	9,180
2018-11-19	9,260	9,620	9,200	9,620	25,200	9,620
2018-11-16	9,360	9,610	9,190	9,260	20,900	9,260
2018-11-15	9,050	9,520	9,050	9,380	36,900	9,380
2018-11-14	9,580	9,930	8,830	9,280	106,500	9,280
2018-11-13	8,750	9,430	8,560	9,430	80,300	9,430
2018-11-12	8,350	8,390	7,870	7,930	32,200	7,930
2018-11-09	8,620	8,650	8,320	8,380	16,400	8,380
2018-11-08	8,420	8,710	8,420	8,620	21,300	8,620
2018-11-07	8,250	8,390	8,070	8,330	11,500	8,330
2018-11-06	8,230	8,300	8,080	8,110	13,700	8,110
2018-11-05	8,380	8,590	8,210	8,220	25,200	8,220
2018-11-02	8,120	8,400	8,060	8,370	15,700	8,370
2018-11-01	8,130	8,260	7,940	8,000	13,200	8,000
2018-10-31	7,780	8,130	7,780	8,100	21,000	8,100
2018-10-30	6,950	7,680	6,850	7,650	29,300	7,650
2018-10-29	7,520	7,630	7,200	7,250	14,600	7,250
2018-10-26	7,790	7,800	7,270	7,530	21,600	7,530
2018-10-25	7,860	7,870	7,560	7,640	17,800	7,640
2018-10-24	8,110	8,360	8,040	8,050	18,200	8,050
2018-10-23	8,270	8,270	7,960	7,970	13,300	7,970
2018-10-22	8,340	8,390	8,150	8,270	10,200	8,270
2018-10-19	8,090	8,330	8,030	8,230	13,000	8,230
2018-10-18	8,600	8,600	8,170	8,200	14,900	8,200
2018-10-17	8,410	8,670	8,310	8,550	22,200	8,550
2018-10-16	8,330	8,390	8,030	8,240	26,400	8,240
2018-10-15	8,770	8,780	8,420	8,430	22,600	8,430
2018-10-12	8,280	8,740	8,280	8,720	15,800	8,720
2018-10-11	8,450	8,500	8,250	8,460	32,000	8,460
2018-10-10	8,560	8,950	8,560	8,690	26,100	8,690
2018-10-09	8,840	8,860	8,530	8,570	23,700	8,570
2018-10-05	9,030	9,150	8,790	8,930	22,700	8,930
2018-10-04	9,500	9,520	9,020	9,050	39,100	9,050
2018-10-03	9,610	9,680	9,460	9,500	18,000	9,500
2018-10-02	9,920	9,920	9,460	9,610	27,600	9,610
2018-10-01	10,060	10,190	9,820	9,860	14,100	9,860
2018-09-28	10,000	10,000	9,750	9,930	14,800	9,930
2018-09-27	9,860	10,190	9,710	9,850	36,100	9,850
2018-09-26	9,720	10,010	9,630	9,710	29,700	9,710
2018-09-25	9,400	9,900	9,400	9,570	35,700	9,570
2018-09-21	9,510	9,530	9,350	9,400	22,200	9,400
2018-09-20	9,620	9,630	9,420	9,500	19,600	9,500
2018-09-19	9,580	9,740	9,550	9,680	15,700	9,680
2018-09-18	9,630	9,710	9,470	9,600	27,700	9,600
2018-09-14	9,540	9,680	9,420	9,660	20,400	9,660
2018-09-13	9,460	9,600	9,390	9,400	10,900	9,400
2018-09-12	9,700	9,710	9,300	9,550	24,800	9,550
2018-09-11	10,030	10,060	9,500	9,550	29,300	9,550
2018-09-10	9,730	10,120	9,700	9,980	22,700	9,980
2018-09-07	9,910	9,980	9,460	9,630	44,200	9,630
2018-09-06	10,420	10,600	9,910	9,960	45,300	9,960
2018-09-05	11,450	11,710	10,840	10,840	36,400	10,840
2018-09-04	11,270	11,770	11,220	11,670	14,000	11,670
2018-09-03	11,290	11,480	11,210	11,330	7,700	11,330
2018-08-31	11,350	11,440	11,250	11,330	4,900	11,330
2018-08-30	11,120	11,420	11,110	11,420	16,300	11,420
2018-08-29	11,110	11,330	11,090	11,090	8,600	11,090
2018-08-28	11,400	11,550	11,150	11,190	9,500	11,190
2018-08-27	11,270	11,520	11,200	11,500	11,200	11,500
2018-08-24	11,340	11,460	11,200	11,310	8,000	11,310
2018-08-23	11,230	11,530	11,230	11,450	7,400	11,450
2018-08-22	11,420	11,600	11,260	11,290	11,100	11,290
2018-08-21	11,390	11,590	11,090	11,540	9,500	11,540
2018-08-20	11,520	11,770	10,930	11,350	24,200	11,350
2018-08-17	12,190	12,190	11,380	11,530	29,200	11,530
2018-08-16	12,140	12,370	11,930	12,190	36,000	12,190
2018-08-15	12,260	12,850	12,210	12,220	39,300	12,220
2018-08-14	12,100	12,420	11,750	12,400	41,800	12,400
2018-08-13	10,950	12,240	10,880	12,010	123,000	12,010
2018-08-10	10,290	10,500	10,220	10,410	23,100	10,410
2018-08-09	10,100	10,210	10,040	10,160	10,100	10,160
2018-08-08	9,820	10,320	9,820	10,240	21,600	10,240
2018-08-07	10,400	10,400	9,790	9,850	33,500	9,850
2018-08-06	10,610	10,620	10,200	10,400	13,700	10,400
2018-08-03	10,660	10,840	10,460	10,510	14,300	10,510
2018-08-02	10,960	10,980	10,600	10,770	15,200	10,770
2018-08-01	10,780	11,050	10,780	10,960	19,700	10,960
2018-07-31	10,730	10,730	10,500	10,610	15,200	10,610
2018-07-30	10,970	10,970	10,760	10,790	12,600	10,790
2018-07-27	11,100	11,200	10,910	10,990	14,400	10,990
2018-07-26	10,780	11,260	10,640	11,260	18,000	11,260
2018-07-25	10,750	10,910	10,660	10,780	6,100	10,780
2018-07-24	10,400	10,950	10,400	10,750	15,900	10,750
2018-07-23	10,100	10,480	10,100	10,440	21,900	10,440
2018-07-20	10,350	10,560	10,170	10,280	15,400	10,280
2018-07-19	10,690	10,730	10,320	10,410	18,200	10,410
2018-07-18	10,900	10,900	10,580	10,690	13,000	10,690
2018-07-17	11,020	11,100	10,730	10,820	14,400	10,820
2018-07-13	11,120	11,250	11,120	11,250	6,800	11,250
2018-07-12	10,820	11,080	10,770	11,080	8,200	11,080
2018-07-11	10,750	10,980	10,510	10,820	11,100	10,820
2018-07-10	11,380	11,390	10,720	10,830	18,500	10,830
2018-07-09	10,600	11,250	10,600	11,200	18,900	11,200
2018-07-06	10,390	10,710	10,310	10,590	12,900	10,590
2018-07-05	11,080	11,080	10,270	10,380	14,900	10,380
2018-07-04	10,580	11,040	10,540	10,980	12,500	10,980
2018-07-03	11,000	11,270	10,420	10,870	27,800	10,870
2018-07-02	11,560	11,560	10,850	10,980	24,500	10,980
2018-06-29	11,540	11,730	11,420	11,700	10,300	11,700
2018-06-28	11,350	11,510	11,000	11,440	21,200	11,440
2018-06-27	11,390	11,740	11,240	11,650	12,700	11,650
2018-06-26	11,760	11,970	11,200	11,280	25,600	11,280
2018-06-25	12,640	12,700	11,810	11,920	23,300	11,920
2018-06-22	12,210	12,520	12,210	12,520	7,200	12,520
2018-06-21	12,050	12,490	11,800	12,450	15,800	12,450
2018-06-20	11,800	12,160	11,550	11,860	21,500	11,860
2018-06-19	12,460	12,600	11,580	12,060	32,300	12,060
2018-06-18	12,850	12,850	12,450	12,600	19,500	12,600
2018-06-15	12,630	12,850	12,480	12,850	21,400	12,850
2018-06-14	12,450	12,780	12,120	12,630	18,300	12,630
2018-06-13	12,470	12,900	12,310	12,440	44,400	12,440
2018-06-12	11,450	12,420	11,440	12,350	45,800	12,350
2018-06-11	11,540	11,540	11,170	11,470	11,700	11,470
2018-06-08	11,750	11,750	11,460	11,540	14,900	11,540
2018-06-07	11,780	11,880	11,650	11,750	13,700	11,750
2018-06-06	11,690	11,850	11,590	11,780	20,300	11,780
2018-06-05	11,620	11,700	11,240	11,670	21,800	11,670
2018-06-04	11,550	11,740	11,550	11,660	14,800	11,660
2018-06-01	11,210	11,760	11,200	11,460	35,200	11,460
2018-05-31	10,890	11,260	10,810	11,140	24,100	11,140
2018-05-30	11,110	11,190	10,740	10,800	27,000	10,800
2018-05-29	10,900	11,290	10,800	11,190	18,600	11,190
2018-05-28	11,160	11,280	10,640	10,730	28,800	10,730
2018-05-25	10,680	11,300	10,680	11,180	28,000	11,180
2018-05-24	10,400	10,920	10,390	10,860	17,900	10,860
2018-05-23	10,700	10,850	10,380	10,510	25,300	10,510
2018-05-22	10,050	10,670	10,030	10,580	36,800	10,580
2018-05-21	9,420	10,170	9,370	10,160	52,900	10,160
2018-05-18	9,450	9,450	9,030	9,200	23,200	9,200
2018-05-17	9,650	9,670	9,300	9,430	22,000	9,430
2018-05-16	9,780	9,870	9,490	9,600	17,000	9,600
2018-05-15	9,970	10,150	9,710	9,770	27,700	9,770
2018-05-14	9,680	10,110	9,570	10,060	29,800	10,060
2018-05-11	9,030	10,220	9,030	9,590	99,100	9,590
2018-05-10	8,850	8,910	8,720	8,880	11,800	8,880
2018-05-09	8,820	8,850	8,670	8,800	12,000	8,800
2018-05-08	9,000	9,050	8,770	8,820	17,800	8,820
2018-05-07	8,890	9,150	8,840	9,000	14,200	9,000
2018-05-02	8,790	8,850	8,700	8,820	10,400	8,820
2018-05-01	8,460	8,790	8,430	8,790	17,200	8,790
2018-04-27	8,260	8,380	8,150	8,310	13,000	8,310
2018-04-26	8,410	8,480	8,200	8,230	25,500	8,230
2018-04-25	8,630	8,630	8,410	8,420	16,800	8,420
2018-04-24	8,800	8,800	8,600	8,630	8,400	8,630
2018-04-23	8,960	9,080	8,730	8,760	8,200	8,760
2018-04-20	8,750	8,880	8,750	8,810	5,400	8,810
2018-04-19	9,010	9,130	8,650	8,690	14,400	8,690
2018-04-18	8,930	9,200	8,900	9,000	12,100	9,000
2018-04-17	8,630	8,890	8,240	8,880	24,900	8,880
2018-04-16	8,760	8,900	8,630	8,660	11,900	8,660
2018-04-13	8,900	8,940	8,710	8,760	10,500	8,760
2018-04-12	8,610	8,880	8,500	8,830	11,600	8,830
2018-04-11	8,690	8,740	8,380	8,570	24,400	8,570
2018-04-10	9,190	9,280	8,720	8,760	31,000	8,760
2018-04-09	8,960	9,330	8,900	9,280	35,100	9,280
2018-04-06	8,700	9,170	8,670	8,840	34,500	8,840
2018-04-05	8,400	8,870	8,290	8,800	39,500	8,800
2018-04-04	8,290	8,350	8,200	8,290	13,600	8,290
2018-04-03	7,980	8,350	7,870	8,260	20,400	8,260
2018-03-30	7,750	7,860	7,740	7,830	7,100	7,830
2018-03-29	7,410	7,710	7,410	7,690	7,400	7,690
2018-03-28	7,540	7,650	7,340	7,410	10,100	7,410
2018-03-27	7,710	7,740	7,510	7,710	13,300	7,710
2018-03-26	7,310	7,640	7,210	7,560	14,800	7,560
2018-03-23	7,660	7,850	7,340	7,420	20,900	7,420
2018-03-22	7,720	7,910	7,670	7,880	12,300	7,880
2018-03-20	7,680	7,900	7,680	7,790	11,600	7,790
2018-03-19	7,600	7,840	7,570	7,780	19,000	7,780
2018-03-16	8,010	8,010	7,830	7,850	8,500	7,850
2018-03-15	7,990	8,070	7,820	8,020	24,700	8,020
2018-03-14	8,260	8,360	8,050	8,110	18,200	8,110
2018-03-13	7,840	8,500	7,840	8,410	29,300	8,410
2018-03-12	7,840	8,060	7,780	7,960	16,700	7,960
2018-03-09	7,760	7,960	7,760	7,890	7,700	7,890
2018-03-08	7,960	7,980	7,690	7,760	11,800	7,760
2018-03-07	8,090	8,210	7,910	7,960	20,200	7,960
2018-03-06	7,740	8,400	7,740	8,240	31,800	8,240
2018-03-05	7,490	7,840	7,250	7,760	28,000	7,760
2018-03-02	7,750	7,750	7,320	7,530	47,900	7,530
2018-03-01	7,550	7,950	7,550	7,870	36,000	7,870
2018-02-28	7,210	7,670	7,210	7,600	18,200	7,600
2018-02-27	7,540	7,680	7,340	7,360	15,400	7,360
2018-02-26	7,400	7,690	7,330	7,610	21,800	7,610
2018-02-23	7,350	7,400	7,280	7,330	9,900	7,330
2018-02-22	7,370	7,370	7,180	7,350	12,700	7,350
2018-02-21	7,090	7,450	7,050	7,420	40,500	7,420
2018-02-20	6,940	7,120	6,850	7,120	39,600	7,120
2018-02-19	6,850	6,940	6,650	6,940	33,700	6,940
2018-02-16	6,580	6,880	6,400	6,800	53,500	6,800
2018-02-15	6,450	6,620	6,120	6,480	113,500	6,480
2018-02-14	5,730	6,150	5,730	6,150	55,600	6,150
2018-02-13	5,370	5,400	5,100	5,150	11,300	5,150
2018-02-09	5,070	5,280	5,050	5,280	16,800	5,280
2018-02-08	5,140	5,360	5,140	5,310	6,900	5,310
2018-02-07	5,490	5,550	5,120	5,140	19,600	5,140
2018-02-06	5,120	5,350	5,000	5,290	36,500	5,290
2018-02-05	5,710	5,750	5,510	5,590	19,800	5,590
2018-02-02	5,870	5,970	5,800	5,860	9,400	5,860
2018-02-01	5,850	5,970	5,850	5,970	7,500	5,970
2018-01-31	5,800	5,950	5,780	5,810	11,300	5,810
2018-01-30	6,020	6,040	5,750	5,870	35,300	5,870
2018-01-29	6,090	6,100	6,020	6,070	5,500	6,070
2018-01-26	6,170	6,190	6,020	6,020	13,000	6,020
2018-01-25	6,200	6,230	6,170	6,170	5,500	6,170
2018-01-24	6,330	6,340	6,220	6,230	3,900	6,230
2018-01-23	6,200	6,400	6,200	6,310	13,200	6,310
2018-01-22	6,120	6,190	6,120	6,150	4,600	6,150
2018-01-19	6,020	6,190	5,960	6,120	16,000	6,120
2018-01-18	6,220	6,230	6,070	6,100	9,500	6,100
2018-01-17	6,310	6,310	6,170	6,190	9,700	6,190
2018-01-16	6,340	6,340	6,280	6,310	4,700	6,310
2018-01-15	6,250	6,430	6,240	6,310	11,800	6,310
2018-01-12	6,240	6,350	6,210	6,250	7,900	6,250
2018-01-11	6,430	6,430	6,240	6,240	12,600	6,240
2018-01-10	6,430	6,460	6,400	6,430	6,400	6,430
2018-01-09	6,420	6,470	6,340	6,430	5,600	6,430
2018-01-05	6,380	6,450	6,310	6,440	7,900	6,440
2018-01-04	6,230	6,350	6,210	6,300	14,700	6,300

分割・併合履歴：なし

4925 (株)ハーバー研究所 の時系列データ [2018年度]

4925 (株)ハーバー研究所の時系列データ [2018年度]