4925 (株)ハーバー研究所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,376	2,395	2,353	2,394	800	2,394
2022-12-29	2,376	2,376	2,334	2,376	1,600	2,376
2022-12-28	2,350	2,350	2,310	2,326	5,100	2,326
2022-12-27	2,364	2,365	2,341	2,347	3,700	2,347
2022-12-26	2,361	2,368	2,355	2,357	2,800	2,357
2022-12-23	2,357	2,362	2,355	2,356	2,700	2,356
2022-12-22	2,360	2,360	2,350	2,350	1,000	2,350
2022-12-21	2,390	2,390	2,262	2,360	4,300	2,360
2022-12-20	2,400	2,403	2,390	2,390	3,600	2,390
2022-12-19	2,405	2,405	2,401	2,401	1,100	2,401
2022-12-16	2,405	2,410	2,401	2,410	1,800	2,410
2022-12-15	2,402	2,408	2,401	2,407	1,300	2,407
2022-12-14	2,415	2,415	2,401	2,402	3,000	2,402
2022-12-13	2,406	2,413	2,406	2,413	1,200	2,413
2022-12-12	2,417	2,417	2,410	2,413	1,200	2,413
2022-12-09	2,400	2,417	2,400	2,413	3,000	2,413
2022-12-08	2,406	2,415	2,402	2,402	1,500	2,402
2022-12-07	2,405	2,416	2,403	2,416	1,300	2,416
2022-12-06	2,403	2,405	2,402	2,405	600	2,405
2022-12-05	2,410	2,415	2,400	2,403	3,500	2,403
2022-12-02	2,413	2,414	2,406	2,407	1,100	2,407
2022-12-01	2,419	2,419	2,404	2,404	1,400	2,404
2022-11-30	2,415	2,419	2,414	2,419	600	2,419
2022-11-29	2,404	2,419	2,404	2,419	1,600	2,419
2022-11-28	2,410	2,417	2,403	2,403	2,200	2,403
2022-11-25	2,428	2,428	2,406	2,406	900	2,406
2022-11-24	2,411	2,421	2,406	2,406	2,300	2,406
2022-11-22	2,430	2,430	2,410	2,410	1,000	2,410
2022-11-21	2,425	2,425	2,404	2,404	1,100	2,404
2022-11-18	2,399	2,420	2,399	2,401	2,500	2,401
2022-11-17	2,451	2,451	2,381	2,399	6,500	2,399
2022-11-16	2,470	2,470	2,451	2,451	1,700	2,451
2022-11-15	2,483	2,483	2,461	2,461	1,000	2,461
2022-11-14	2,495	2,495	2,466	2,466	3,900	2,466
2022-11-11	2,499	2,512	2,466	2,495	4,300	2,495
2022-11-10	2,491	2,504	2,465	2,465	5,900	2,465
2022-11-09	2,455	2,499	2,455	2,455	500	2,455
2022-11-08	2,494	2,500	2,450	2,452	3,700	2,452
2022-11-07	2,500	2,500	2,481	2,481	2,200	2,481
2022-11-04	2,500	2,512	2,486	2,486	1,600	2,486
2022-11-02	2,480	2,528	2,480	2,481	2,600	2,481
2022-11-01	2,449	2,480	2,445	2,468	4,200	2,468
2022-10-31	2,442	2,465	2,442	2,465	2,500	2,465
2022-10-28	2,443	2,446	2,424	2,446	2,000	2,446
2022-10-27	2,425	2,443	2,416	2,416	1,700	2,416
2022-10-26	2,420	2,443	2,417	2,425	3,400	2,425
2022-10-25	2,443	2,443	2,416	2,416	1,300	2,416
2022-10-24	2,436	2,443	2,430	2,430	700	2,430
2022-10-21	2,446	2,446	2,430	2,433	1,500	2,433
2022-10-20	2,437	2,452	2,437	2,441	1,900	2,441
2022-10-19	2,406	2,428	2,406	2,428	2,700	2,428
2022-10-18	2,387	2,407	2,387	2,407	1,500	2,407
2022-10-17	2,399	2,405	2,379	2,386	2,800	2,386
2022-10-14	2,387	2,387	2,355	2,386	2,000	2,386
2022-10-13	2,350	2,362	2,350	2,362	300	2,362
2022-10-12	2,376	2,376	2,331	2,345	3,800	2,345
2022-10-11	2,391	2,391	2,376	2,376	1,600	2,376
2022-10-07	2,380	2,380	2,380	2,380	100	2,380
2022-10-06	2,376	2,399	2,376	2,377	800	2,377
2022-10-05	2,375	2,382	2,375	2,378	1,200	2,378
2022-10-04	2,384	2,396	2,372	2,375	2,200	2,375
2022-10-03	2,407	2,407	2,379	2,383	1,900	2,383
2022-09-30	2,414	2,414	2,378	2,378	3,200	2,378
2022-09-29	2,415	2,415	2,380	2,380	6,500	2,380
2022-09-28	2,413	2,439	2,402	2,415	7,300	2,415
2022-09-27	2,423	2,473	2,412	2,413	12,300	2,413
2022-09-26	2,487	2,487	2,431	2,431	12,100	2,431
2022-09-22	2,470	2,490	2,450	2,490	6,600	2,490
2022-09-21	2,485	2,505	2,467	2,473	4,600	2,473
2022-09-20	2,520	2,520	2,483	2,500	5,000	2,500
2022-09-16	2,500	2,500	2,491	2,495	3,500	2,495
2022-09-15	2,507	2,507	2,503	2,504	700	2,504
2022-09-14	2,483	2,507	2,472	2,507	1,500	2,507
2022-09-13	2,510	2,510	2,470	2,490	3,200	2,490
2022-09-12	2,490	2,509	2,490	2,500	2,300	2,500
2022-09-09	2,481	2,491	2,479	2,490	1,700	2,490
2022-09-08	2,455	2,549	2,455	2,481	3,100	2,481
2022-09-07	2,500	2,500	2,450	2,455	4,500	2,455
2022-09-06	2,510	2,524	2,500	2,500	1,200	2,500
2022-09-05	2,519	2,527	2,487	2,515	5,300	2,515
2022-09-02	2,573	2,589	2,510	2,516	3,900	2,516
2022-09-01	2,597	2,597	2,558	2,561	3,100	2,561
2022-08-31	2,597	2,607	2,590	2,600	3,200	2,600
2022-08-30	2,600	2,613	2,592	2,597	2,300	2,597
2022-08-29	2,585	2,595	2,556	2,595	2,800	2,595
2022-08-26	2,589	2,600	2,586	2,591	3,600	2,591
2022-08-25	2,575	2,600	2,554	2,585	3,400	2,585
2022-08-24	2,527	2,550	2,527	2,545	3,700	2,545
2022-08-23	2,514	2,525	2,514	2,525	2,000	2,525
2022-08-22	2,524	2,526	2,514	2,514	3,700	2,514
2022-08-19	2,501	2,514	2,501	2,514	3,100	2,514
2022-08-18	2,503	2,505	2,495	2,505	1,800	2,505
2022-08-17	2,500	2,502	2,497	2,497	1,900	2,497
2022-08-16	2,496	2,500	2,496	2,497	1,900	2,497
2022-08-15	2,484	2,495	2,484	2,495	2,700	2,495
2022-08-12	2,477	2,486	2,477	2,484	2,800	2,484
2022-08-10	2,475	2,477	2,474	2,477	1,000	2,477
2022-08-09	2,456	2,476	2,453	2,476	1,200	2,476
2022-08-08	2,450	2,459	2,450	2,459	1,000	2,459
2022-08-05	2,449	2,455	2,446	2,450	800	2,450
2022-08-04	2,453	2,457	2,449	2,449	1,300	2,449
2022-08-03	2,450	2,450	2,450	2,450	800	2,450
2022-08-02	2,444	2,450	2,435	2,450	2,500	2,450
2022-08-01	2,449	2,449	2,438	2,448	1,200	2,448
2022-07-29	2,435	2,439	2,430	2,437	900	2,437
2022-07-28	2,424	2,439	2,418	2,430	2,200	2,430
2022-07-27	2,424	2,424	2,415	2,424	900	2,424
2022-07-26	2,423	2,424	2,407	2,424	1,100	2,424
2022-07-25	2,408	2,423	2,400	2,409	2,300	2,409
2022-07-22	2,397	2,400	2,397	2,400	1,700	2,400
2022-07-21	2,371	2,398	2,354	2,398	3,300	2,398
2022-07-20	2,385	2,385	2,364	2,378	3,400	2,378
2022-07-19	2,400	2,400	2,383	2,385	900	2,385
2022-07-15	2,397	2,400	2,390	2,390	1,000	2,390
2022-07-14	2,400	2,400	2,390	2,400	1,200	2,400
2022-07-13	2,390	2,407	2,390	2,400	700	2,400
2022-07-12	2,388	2,398	2,385	2,390	900	2,390
2022-07-11	2,400	2,410	2,383	2,388	2,100	2,388
2022-07-08	2,390	2,413	2,385	2,399	1,800	2,399
2022-07-07	2,421	2,421	2,386	2,390	3,800	2,390
2022-07-06	2,413	2,432	2,390	2,430	3,500	2,430
2022-07-05	2,390	2,427	2,390	2,415	2,500	2,415
2022-07-04	2,445	2,447	2,385	2,390	5,000	2,390
2022-07-01	2,438	2,451	2,414	2,435	3,500	2,435
2022-06-30	2,453	2,460	2,427	2,448	2,500	2,448
2022-06-29	2,428	2,449	2,428	2,436	2,600	2,436
2022-06-28	2,470	2,473	2,410	2,428	4,700	2,428
2022-06-27	2,460	2,489	2,453	2,453	5,500	2,453
2022-06-24	2,438	2,444	2,402	2,402	3,300	2,402
2022-06-23	2,389	2,419	2,389	2,405	3,100	2,405
2022-06-22	2,350	2,404	2,350	2,370	3,100	2,370
2022-06-21	2,287	2,339	2,287	2,330	1,600	2,330
2022-06-20	2,280	2,364	2,279	2,287	5,500	2,287
2022-06-17	2,369	2,398	2,270	2,281	7,300	2,281
2022-06-16	2,389	2,438	2,381	2,381	2,400	2,381
2022-06-15	2,454	2,456	2,385	2,385	5,600	2,385
2022-06-14	2,472	2,472	2,380	2,440	9,400	2,440
2022-06-13	2,441	2,482	2,421	2,472	5,200	2,472
2022-06-10	2,410	2,450	2,395	2,442	6,000	2,442
2022-06-09	2,444	2,444	2,393	2,427	9,800	2,427
2022-06-08	2,386	2,437	2,369	2,420	14,200	2,420
2022-06-07	2,297	2,355	2,297	2,342	6,600	2,342
2022-06-06	2,270	2,294	2,270	2,281	4,000	2,281
2022-06-03	2,310	2,313	2,264	2,266	10,700	2,266
2022-06-02	2,302	2,315	2,301	2,306	4,400	2,306
2022-06-01	2,255	2,323	2,255	2,300	7,700	2,300
2022-05-31	2,223	2,304	2,202	2,255	10,900	2,255
2022-05-30	2,169	2,230	2,157	2,230	5,600	2,230
2022-05-27	2,130	2,157	2,130	2,157	3,900	2,157
2022-05-26	2,109	2,130	2,103	2,130	1,200	2,130
2022-05-25	2,149	2,149	2,103	2,118	2,900	2,118
2022-05-24	2,115	2,135	2,106	2,126	2,000	2,126
2022-05-23	2,093	2,110	2,089	2,104	1,900	2,104
2022-05-20	2,055	2,100	2,055	2,089	4,300	2,089
2022-05-19	2,063	2,063	2,055	2,055	600	2,055
2022-05-18	2,058	2,100	2,054	2,066	1,300	2,066
2022-05-17	2,052	2,104	2,052	2,068	2,400	2,068
2022-05-16	2,109	2,149	2,067	2,067	2,200	2,067
2022-05-13	2,058	2,095	2,050	2,095	2,300	2,095
2022-05-12	2,112	2,112	2,050	2,069	6,700	2,069
2022-05-11	2,106	2,167	2,106	2,158	5,500	2,158
2022-05-10	2,138	2,160	2,104	2,125	5,700	2,125
2022-05-09	2,063	2,137	2,063	2,110	2,300	2,110
2022-05-06	2,052	2,063	2,041	2,047	27,300	2,047
2022-05-02	2,031	2,056	2,031	2,055	8,100	2,055
2022-04-28	2,046	2,046	2,031	2,031	2,700	2,031
2022-04-27	2,035	2,035	2,020	2,030	4,000	2,030
2022-04-26	2,036	2,041	2,030	2,036	1,000	2,036
2022-04-25	2,048	2,048	2,028	2,036	3,600	2,036
2022-04-22	2,042	2,050	2,035	2,049	4,900	2,049
2022-04-21	2,082	2,083	2,044	2,050	7,600	2,050
2022-04-20	2,076	2,128	2,076	2,099	800	2,099
2022-04-19	2,074	2,100	2,067	2,076	1,400	2,076
2022-04-18	2,079	2,090	2,058	2,090	2,400	2,090
2022-04-15	2,080	2,081	2,056	2,079	4,800	2,079
2022-04-14	2,053	2,080	2,050	2,080	4,100	2,080
2022-04-13	2,051	2,058	2,041	2,046	2,500	2,046
2022-04-12	2,080	2,080	2,040	2,041	4,100	2,041
2022-04-11	2,119	2,134	2,080	2,086	5,800	2,086
2022-04-08	2,128	2,130	2,104	2,115	4,800	2,115
2022-04-07	2,140	2,152	2,130	2,140	1,600	2,140
2022-04-06	2,136	2,140	2,130	2,140	1,400	2,140
2022-04-05	2,147	2,147	2,130	2,136	3,600	2,136
2022-04-04	2,135	2,149	2,130	2,141	3,800	2,141
2022-04-01	2,165	2,165	2,137	2,140	3,900	2,140
2022-03-31	2,163	2,173	2,152	2,161	3,300	2,161
2022-03-30	2,167	2,197	2,141	2,163	13,900	2,163
2022-03-29	2,235	2,292	2,220	2,292	17,100	2,292
2022-03-28	2,228	2,249	2,211	2,227	18,100	2,227
2022-03-25	2,242	2,266	2,242	2,251	6,600	2,251
2022-03-24	2,226	2,250	2,224	2,250	4,400	2,250
2022-03-23	2,219	2,249	2,208	2,239	4,200	2,239
2022-03-22	2,202	2,248	2,198	2,198	5,200	2,198
2022-03-18	2,192	2,216	2,191	2,202	3,000	2,202
2022-03-17	2,171	2,221	2,171	2,191	5,000	2,191
2022-03-16	2,160	2,170	2,150	2,152	4,500	2,152
2022-03-15	2,145	2,146	2,135	2,146	1,700	2,146
2022-03-14	2,135	2,166	2,126	2,141	3,000	2,141
2022-03-11	2,159	2,169	2,100	2,120	8,900	2,120
2022-03-10	2,133	2,165	2,133	2,159	2,500	2,159
2022-03-09	2,102	2,129	2,102	2,118	3,300	2,118
2022-03-08	2,178	2,216	2,120	2,120	7,700	2,120
2022-03-07	2,273	2,273	2,175	2,180	8,200	2,180
2022-03-04	2,310	2,310	2,268	2,290	4,300	2,290
2022-03-03	2,350	2,350	2,312	2,312	3,000	2,312
2022-03-02	2,325	2,337	2,309	2,320	2,200	2,320
2022-03-01	2,345	2,362	2,325	2,325	4,500	2,325
2022-02-28	2,299	2,330	2,282	2,329	3,200	2,329
2022-02-25	2,306	2,306	2,265	2,266	2,900	2,266
2022-02-24	2,328	2,340	2,265	2,282	4,800	2,282
2022-02-22	2,335	2,349	2,325	2,328	4,300	2,328
2022-02-21	2,296	2,340	2,290	2,335	4,800	2,335
2022-02-18	2,265	2,295	2,257	2,295	3,600	2,295
2022-02-17	2,259	2,285	2,250	2,265	4,200	2,265
2022-02-16	2,200	2,280	2,199	2,245	6,500	2,245
2022-02-15	2,190	2,206	2,185	2,200	7,700	2,200
2022-02-14	2,181	2,188	2,150	2,188	8,600	2,188
2022-02-10	2,177	2,201	2,177	2,196	5,900	2,196
2022-02-09	2,195	2,195	2,169	2,177	3,100	2,177
2022-02-08	2,194	2,230	2,190	2,198	7,700	2,198
2022-02-07	2,160	2,199	2,150	2,194	3,800	2,194
2022-02-04	2,180	2,180	2,151	2,161	5,400	2,161
2022-02-03	2,190	2,200	2,161	2,188	3,900	2,188
2022-02-02	2,204	2,217	2,191	2,191	17,700	2,191
2022-02-01	2,304	2,319	2,220	2,220	15,100	2,220
2022-01-31	2,293	2,299	2,274	2,299	2,100	2,299
2022-01-28	2,292	2,292	2,270	2,275	2,000	2,275
2022-01-27	2,295	2,300	2,260	2,261	6,200	2,261
2022-01-26	2,297	2,303	2,290	2,294	3,300	2,294
2022-01-25	2,347	2,347	2,298	2,300	4,500	2,300
2022-01-24	2,335	2,335	2,313	2,335	5,600	2,335
2022-01-21	2,330	2,347	2,300	2,335	5,500	2,335
2022-01-20	2,352	2,363	2,322	2,336	4,300	2,336
2022-01-19	2,407	2,408	2,333	2,340	9,800	2,340
2022-01-18	2,407	2,420	2,406	2,408	1,500	2,408
2022-01-17	2,426	2,426	2,390	2,396	4,700	2,396
2022-01-14	2,426	2,444	2,420	2,422	2,000	2,422
2022-01-13	2,430	2,445	2,424	2,426	2,400	2,426
2022-01-12	2,439	2,439	2,403	2,431	1,700	2,431
2022-01-11	2,410	2,422	2,388	2,410	5,100	2,410
2022-01-07	2,443	2,443	2,404	2,404	2,600	2,404
2022-01-06	2,474	2,474	2,420	2,442	4,900	2,442
2022-01-05	2,490	2,490	2,460	2,470	3,700	2,470
2022-01-04	2,460	2,497	2,460	2,484	5,100	2,484

分割・併合履歴：なし

4925 (株)ハーバー研究所 の時系列データ [2022年度]

4925 (株)ハーバー研究所の時系列データ [2022年度]