1. HOME >
  2. 株価時系列 >
  3. 4925 >
  4. 2020年

4925 (株)ハーバー研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,1354,1354,1204,1207004,120
2020-12-294,1004,1504,1004,1101,3004,110
2020-12-284,1654,1654,1004,1004,4004,100
2020-12-254,1604,1604,1204,1452,5004,145
2020-12-244,0904,1704,0904,1353,8004,135
2020-12-234,0754,1154,0754,0852,7004,085
2020-12-224,1604,1604,0804,0805,4004,080
2020-12-214,1404,1704,1304,1653,0004,165
2020-12-184,1454,1804,1404,1402,7004,140
2020-12-174,1004,1654,0804,1204,0004,120
2020-12-164,0704,0854,0554,0851,8004,085
2020-12-154,0554,0554,0404,0501,0004,050
2020-12-144,0104,0554,0104,0554,4004,055
2020-12-114,0004,0103,9904,0102,8004,010
2020-12-103,9903,9953,9853,9951,6003,995
2020-12-093,9704,0103,9703,9902,3003,990
2020-12-083,9703,9953,9703,9702,0003,970
2020-12-074,0004,0003,9653,9703,6003,970
2020-12-044,0054,0103,9904,0001,9004,000
2020-12-033,9804,0453,9803,9901,8003,990
2020-12-023,9904,0403,9504,0407,4004,040
2020-12-013,9703,9953,9703,9901,6003,990
2020-11-303,9903,9903,9653,9801,8003,980
2020-11-273,9653,9953,9403,9602,8003,960
2020-11-263,9603,9753,9503,9703,9003,970
2020-11-253,9804,0253,9653,9655,0003,965
2020-11-243,9603,9903,9153,9608,8003,960
2020-11-203,9503,9903,9353,9554,7003,955
2020-11-193,9803,9953,9503,9506,0003,950
2020-11-184,0054,0253,9803,9808,8003,980
2020-11-174,0454,0854,0154,0154,9004,015
2020-11-164,0854,0854,0254,0303,6004,030
2020-11-134,1054,1054,0554,0555,0004,055
2020-11-124,1704,1854,0954,1159,7004,115
2020-11-114,2454,2654,1854,1904,8004,190
2020-11-104,2904,3004,1104,25013,0004,250
2020-11-094,1554,1904,1254,1253,3004,125
2020-11-064,1304,1554,1254,1251,3004,125
2020-11-054,1304,1404,1104,1201,6004,120
2020-11-044,1604,1704,1104,1352,7004,135
2020-11-024,1604,1904,1204,1402,0004,140
2020-10-304,1654,2004,1504,1501,3004,150
2020-10-294,2204,2204,1704,1705004,170
2020-10-284,1904,2404,1854,1951,3004,195
2020-10-274,2004,2004,1904,1903004,190
2020-10-264,2604,2854,2404,2551,5004,255
2020-10-234,1854,2054,1854,2055004,205
2020-10-224,2904,2904,2154,2151,4004,215
2020-10-214,2754,2754,2604,2701,0004,270
2020-10-204,1804,2504,1804,2258004,225
2020-10-194,1454,2054,1454,1805004,180
2020-10-164,1804,2004,1454,1451,4004,145
2020-10-154,1704,2104,1654,1751,2004,175
2020-10-144,1854,2004,1704,1701,4004,170
2020-10-134,2204,2204,1854,1851,6004,185
2020-10-124,2304,2404,1804,2201,3004,220
2020-10-094,2504,2904,2304,2305004,230
2020-10-084,2804,3054,2504,2502,5004,250
2020-10-074,2854,3404,2854,3257004,325
2020-10-064,2504,3504,2304,3453,8004,345
2020-10-054,1054,2204,1054,2103,7004,210
2020-10-024,1804,2054,1004,1005,2004,100
2020-09-304,2654,2654,1354,1804,5004,180
2020-09-294,3404,3904,2304,26515,0004,265
2020-09-284,4504,5104,3904,39540,2004,395
2020-09-254,4554,4954,4404,45011,5004,450
2020-09-244,4654,5304,4404,4509,3004,450
2020-09-234,4504,5454,4504,5354,7004,535
2020-09-184,3404,4604,3404,4604,7004,460
2020-09-174,3604,3704,3304,3401,9004,340
2020-09-164,3304,3604,3304,3502,8004,350
2020-09-154,3204,3404,3004,3302,2004,330
2020-09-144,3004,3204,2504,3004,8004,300
2020-09-114,2154,2804,2154,2402,9004,240
2020-09-104,3854,3854,2004,2008,6004,200
2020-09-094,2954,3154,2704,3152,2004,315
2020-09-084,3004,3004,2604,3001,0004,300
2020-09-074,2504,2804,2404,2402,0004,240
2020-09-044,2504,2504,2254,2503,0004,250
2020-09-034,2604,2704,2404,2701,8004,270
2020-09-024,2604,2604,2154,2552,8004,255
2020-09-014,2854,2854,1704,2303,8004,230
2020-08-314,1254,2304,1254,2151,8004,215
2020-08-284,2304,2554,1204,1205,1004,120
2020-08-274,2304,2304,1904,1951,8004,195
2020-08-264,2454,2454,1854,1904,1004,190
2020-08-254,2404,2554,2054,20525,6004,205
2020-08-244,2304,2304,1904,2251,6004,225
2020-08-214,1854,2004,1704,2009004,200
2020-08-204,2304,2304,1704,1953,0004,195
2020-08-194,1604,2004,1554,2001,1004,200
2020-08-184,1304,1604,1204,1353,1004,135
2020-08-174,2404,2404,1204,1453,7004,145
2020-08-144,1104,2704,1104,2154,0004,215
2020-08-134,0404,1004,0404,1005,5004,100
2020-08-124,0854,0854,0154,0156,8004,015
2020-08-114,0454,0804,0454,0502,3004,050
2020-08-074,1154,1154,0104,0456,7004,045
2020-08-064,1104,1504,1104,1502,0004,150
2020-08-054,1054,1054,0654,1002,0004,100
2020-08-044,1304,1304,0604,0602,8004,060
2020-08-033,9254,0803,9254,0603,5004,060
2020-07-313,9354,0003,9103,9253,9003,925
2020-07-304,0554,0553,9053,93512,1003,935
2020-07-294,2354,2354,0604,0609,4004,060
2020-07-284,3654,3654,2804,2955,4004,295
2020-07-274,4404,4404,3204,3902,4004,390
2020-07-224,3604,4504,3404,3702,9004,370
2020-07-214,4454,4454,3704,3804,2004,380
2020-07-204,5804,5804,4004,4653,4004,465
2020-07-174,5604,5704,5004,5301,4004,530
2020-07-164,6154,6854,5304,5306,8004,530
2020-07-154,6504,7004,6254,6459004,645
2020-07-144,6804,6854,6154,6409004,640
2020-07-134,6154,7154,6154,6802,3004,680
2020-07-104,7854,7904,6004,6005,8004,600
2020-07-094,7654,8404,7654,7851,4004,785
2020-07-084,7504,8004,7504,7651,3004,765
2020-07-074,7054,7704,7054,7655004,765
2020-07-064,6154,7554,6154,6852,2004,685
2020-07-034,7704,7704,6154,6154,5004,615
2020-07-024,9104,9254,7104,7404,6004,740
2020-07-015,0005,0204,8904,8903,8004,890
2020-06-305,0205,0604,9855,0303,3005,030
2020-06-295,0105,0304,9604,9805,6004,980
2020-06-265,1005,1005,0005,01010,3005,010
2020-06-255,0005,0705,0005,0403,2005,040
2020-06-244,9905,0004,9605,0001,8005,000
2020-06-234,9804,9904,9304,9901,6004,990
2020-06-224,9004,9804,9004,9501,9004,950
2020-06-194,9054,9604,8204,9558,6004,955
2020-06-184,9204,9554,9204,9551,6004,955
2020-06-174,9904,9904,9154,9502,0004,950
2020-06-164,8304,9604,8304,9556,8004,955
2020-06-154,8354,8454,8104,8106,1004,810
2020-06-124,8054,8804,7904,8306,0004,830
2020-06-114,9454,9754,9104,9303,8004,930
2020-06-104,9654,9804,9304,9604,7004,960
2020-06-094,9204,9554,8954,9254,2004,925
2020-06-084,9054,9654,8554,9157,9004,915
2020-06-054,8354,8704,8254,8606,3004,860
2020-06-044,8304,8454,7954,8351,8004,835
2020-06-034,8254,8954,7604,76011,0004,760
2020-06-024,8154,9004,8154,8255,4004,825
2020-06-014,8654,9004,8004,8104,9004,810
2020-05-294,8854,8854,7604,8055,1004,805
2020-05-284,8504,9354,7604,8458,4004,845
2020-05-274,8504,9204,7504,7905,5004,790
2020-05-264,6004,8004,6004,8008,7004,800
2020-05-254,6004,6004,5404,5751,3004,575
2020-05-224,5204,5704,5004,5302,4004,530
2020-05-214,5954,5954,5204,5202,7004,520
2020-05-204,6354,6754,5854,5953,2004,595
2020-05-194,6304,6504,5854,6402,1004,640
2020-05-184,6054,6504,5604,5601,6004,560
2020-05-154,4704,6104,4704,6052,5004,605
2020-05-144,7354,7454,4554,4559,7004,455
2020-05-134,7004,7854,7004,7803,4004,780
2020-05-124,6254,8404,6104,81015,7004,810
2020-05-114,4004,7104,4004,50016,0004,500
2020-05-084,2354,4354,2254,37013,9004,370
2020-05-074,1304,2004,1254,1958,2004,195
2020-05-014,2004,2004,1204,1408,1004,140
2020-04-304,1904,2804,1654,1708,0004,170
2020-04-284,2254,2304,1354,1357,2004,135
2020-04-274,3004,3704,2004,2006,5004,200
2020-04-244,2154,4304,2004,27013,2004,270
2020-04-234,2004,2454,1304,1605,4004,160
2020-04-224,2554,2554,1304,1305,4004,130
2020-04-214,3504,3754,2304,2556,5004,255
2020-04-204,3454,4104,3304,3507,1004,350
2020-04-174,2754,3804,2504,3307,0004,330
2020-04-164,3054,3404,1804,3008,9004,300
2020-04-154,4254,4254,3054,3058,3004,305
2020-04-144,2854,3804,2704,3056,9004,305
2020-04-134,2754,3704,2704,2704,1004,270
2020-04-104,3804,4454,2604,3058,9004,305
2020-04-094,3004,3654,1854,2507,8004,250
2020-04-084,2254,3704,2004,2005,1004,200
2020-04-074,2504,3104,1154,1707,5004,170
2020-04-064,1054,2254,1054,1056,2004,105
2020-04-034,2854,3804,1054,1057,2004,105
2020-04-024,5004,5004,3004,3005,0004,300
2020-04-014,6504,6504,5004,5407,1004,540
2020-03-314,5904,6954,5804,6509,0004,650
2020-03-304,3704,5504,3004,50013,7004,500
2020-03-274,8554,9254,6954,70514,4004,705
2020-03-264,8004,8904,7204,75012,9004,750
2020-03-254,3004,7954,2504,69024,2004,690
2020-03-244,1004,1353,9904,09524,6004,095
2020-03-234,1704,3504,1004,13522,4004,135
2020-03-194,7504,7504,1504,15030,9004,150
2020-03-184,7254,9504,7254,7308,7004,730
2020-03-174,4554,7254,3104,72514,6004,725
2020-03-164,5004,6854,4954,59512,8004,595
2020-03-134,4904,5004,1404,40028,6004,400
2020-03-124,8004,9204,5604,60020,4004,600
2020-03-115,2005,2704,8804,90013,6004,900
2020-03-104,6505,1604,5255,10030,5005,100
2020-03-094,9004,9554,7104,79015,0004,790
2020-03-065,1305,1304,9004,96516,5004,965
2020-03-055,2805,2805,1205,1905,3005,190
2020-03-045,1305,3105,0905,14016,4005,140
2020-03-035,4305,7805,2505,25041,5005,250
2020-03-024,7705,3304,7605,33027,7005,330
2020-02-284,9855,1004,6304,63041,6004,630
2020-02-275,3105,3804,9905,00031,0005,000
2020-02-265,6005,6005,2605,26021,5005,260
2020-02-255,6205,7705,5005,63038,9005,630
2020-02-216,0306,0405,9005,90020,1005,900
2020-02-206,1806,1805,9906,0404,3006,040
2020-02-196,1006,2906,0406,10012,7006,100
2020-02-186,1806,2405,9506,04020,3006,040
2020-02-176,5006,5206,2506,25010,5006,250
2020-02-146,7106,7106,5006,52012,9006,520
2020-02-136,8806,9406,6106,71022,6006,710
2020-02-126,8906,9006,6806,89019,4006,890
2020-02-107,1807,2207,0407,1909,1007,190
2020-02-077,3107,3607,1207,22010,7007,220
2020-02-067,4207,4207,3107,3504,2007,350
2020-02-057,4207,4307,3007,3006,8007,300
2020-02-047,4107,5107,4007,4004,1007,400
2020-02-037,3907,5907,3507,4408,9007,440
2020-01-317,3807,5007,3807,4402,7007,440
2020-01-307,3807,4507,3707,3809,3007,380
2020-01-297,5107,6607,3707,4007,1007,400
2020-01-287,4307,5607,4007,5107,6007,510
2020-01-277,3707,4707,3407,43014,9007,430
2020-01-247,8307,8307,5607,6708,8007,670
2020-01-237,9508,0607,8307,8304,9007,830
2020-01-228,1308,1307,9407,9506,8007,950
2020-01-218,2208,2508,1208,1303,7008,130
2020-01-208,3808,4808,1808,20012,3008,200
2020-01-178,0108,4708,0108,38022,0008,380
2020-01-167,9708,2507,9108,0008,2008,000
2020-01-157,7208,3807,6807,97023,9007,970
2020-01-147,4107,8607,4007,74021,5007,740
2020-01-107,3507,4607,3007,4104,7007,410
2020-01-097,4207,5007,3307,3508,5007,350
2020-01-087,5307,5907,3307,36017,3007,360
2020-01-077,1008,4707,1007,61078,1007,610
2020-01-067,0007,1107,0007,0803,4007,080

分割・併合履歴 ： なし