4925 (株)ハーバー研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,180	2,210	2,155	2,171	4,300	2,171
2023-12-28	2,081	2,180	2,074	2,180	6,100	2,180
2023-12-27	2,094	2,094	2,068	2,074	11,900	2,074
2023-12-26	2,105	2,105	2,094	2,094	7,900	2,094
2023-12-25	2,100	2,120	2,100	2,105	10,000	2,105
2023-12-22	2,121	2,121	2,099	2,099	7,700	2,099
2023-12-21	2,130	2,130	2,120	2,121	4,300	2,121
2023-12-20	2,120	2,133	2,120	2,130	6,500	2,130
2023-12-19	2,143	2,145	2,131	2,131	7,600	2,131
2023-12-18	2,156	2,157	2,143	2,145	3,300	2,145
2023-12-15	2,140	2,168	2,140	2,151	4,500	2,151
2023-12-14	2,165	2,165	2,140	2,143	4,100	2,143
2023-12-13	2,200	2,204	2,155	2,158	8,200	2,158
2023-12-12	2,222	2,222	2,201	2,202	4,200	2,202
2023-12-11	2,245	2,245	2,218	2,218	6,800	2,218
2023-12-08	2,255	2,255	2,241	2,242	5,400	2,242
2023-12-07	2,260	2,262	2,255	2,255	3,800	2,255
2023-12-06	2,263	2,264	2,259	2,259	3,800	2,259
2023-12-05	2,263	2,265	2,261	2,261	1,700	2,261
2023-12-04	2,262	2,264	2,260	2,263	1,800	2,263
2023-12-01	2,262	2,268	2,261	2,267	1,800	2,267
2023-11-30	2,265	2,267	2,261	2,262	2,700	2,262
2023-11-29	2,267	2,269	2,260	2,263	1,500	2,263
2023-11-28	2,273	2,273	2,260	2,264	3,500	2,264
2023-11-27	2,263	2,263	2,258	2,260	5,900	2,260
2023-11-24	2,261	2,270	2,261	2,263	2,700	2,263
2023-11-22	2,279	2,279	2,260	2,264	1,600	2,264
2023-11-21	2,265	2,265	2,260	2,265	1,900	2,265
2023-11-20	2,265	2,268	2,261	2,261	2,800	2,261
2023-11-17	2,263	2,277	2,258	2,265	2,000	2,265
2023-11-16	2,295	2,298	2,263	2,263	6,400	2,263
2023-11-15	2,292	2,299	2,289	2,295	2,600	2,295
2023-11-14	2,300	2,300	2,290	2,291	2,500	2,291
2023-11-13	2,321	2,323	2,290	2,290	9,000	2,290
2023-11-10	2,334	2,348	2,331	2,340	1,500	2,340
2023-11-09	2,332	2,362	2,332	2,362	1,000	2,362
2023-11-08	2,370	2,370	2,348	2,348	800	2,348
2023-11-07	2,339	2,370	2,337	2,370	1,600	2,370
2023-11-06	2,318	2,339	2,318	2,339	2,000	2,339
2023-11-02	2,315	2,318	2,314	2,318	800	2,318
2023-11-01	2,327	2,327	2,313	2,315	800	2,315
2023-10-31	2,313	2,327	2,310	2,327	1,000	2,327
2023-10-30	2,326	2,326	2,309	2,313	2,700	2,313
2023-10-27	2,312	2,318	2,310	2,313	2,100	2,313
2023-10-26	2,321	2,321	2,315	2,317	1,200	2,317
2023-10-25	2,336	2,336	2,313	2,323	900	2,323
2023-10-24	2,318	2,318	2,302	2,312	1,500	2,312
2023-10-23	2,321	2,322	2,318	2,318	1,300	2,318
2023-10-20	2,317	2,321	2,316	2,320	800	2,320
2023-10-19	2,318	2,330	2,315	2,317	1,000	2,317
2023-10-18	2,330	2,330	2,318	2,318	600	2,318
2023-10-17	2,336	2,336	2,315	2,315	500	2,315
2023-10-16	2,338	2,338	2,320	2,320	3,300	2,320
2023-10-13	2,346	2,346	2,338	2,338	1,100	2,338
2023-10-12	2,341	2,346	2,340	2,346	1,000	2,346
2023-10-11	2,345	2,347	2,341	2,341	900	2,341
2023-10-10	2,357	2,357	2,345	2,349	1,500	2,349
2023-10-06	2,336	2,350	2,336	2,350	900	2,350
2023-10-05	2,307	2,330	2,307	2,330	1,200	2,330
2023-10-04	2,325	2,330	2,303	2,305	4,600	2,305
2023-10-03	2,370	2,370	2,315	2,325	5,800	2,325
2023-10-02	2,366	2,370	2,366	2,366	1,500	2,366
2023-09-29	2,382	2,382	2,361	2,365	1,900	2,365
2023-09-28	2,380	2,393	2,353	2,374	5,400	2,374
2023-09-27	2,420	2,430	2,410	2,430	4,500	2,430
2023-09-26	2,433	2,433	2,405	2,410	3,600	2,410
2023-09-25	2,410	2,439	2,402	2,402	7,600	2,402
2023-09-22	2,419	2,419	2,404	2,408	2,500	2,408
2023-09-21	2,413	2,413	2,395	2,413	5,200	2,413
2023-09-20	2,420	2,420	2,410	2,410	1,400	2,410
2023-09-19	2,430	2,430	2,406	2,426	4,200	2,426
2023-09-15	2,415	2,431	2,410	2,431	1,300	2,431
2023-09-14	2,431	2,431	2,409	2,410	2,400	2,410
2023-09-13	2,409	2,417	2,409	2,411	1,200	2,411
2023-09-12	2,410	2,420	2,410	2,413	900	2,413
2023-09-11	2,430	2,432	2,410	2,410	3,500	2,410
2023-09-08	2,436	2,438	2,431	2,431	600	2,431
2023-09-07	2,442	2,442	2,434	2,436	800	2,436
2023-09-06	2,425	2,441	2,424	2,441	1,100	2,441
2023-09-05	2,418	2,429	2,418	2,425	800	2,425
2023-09-04	2,410	2,426	2,410	2,426	1,600	2,426
2023-09-01	2,406	2,406	2,391	2,406	900	2,406
2023-08-31	2,391	2,398	2,383	2,398	1,900	2,398
2023-08-30	2,403	2,405	2,380	2,385	5,500	2,385
2023-08-29	2,400	2,401	2,390	2,401	1,700	2,401
2023-08-28	2,387	2,399	2,387	2,388	3,000	2,388
2023-08-25	2,395	2,396	2,386	2,387	1,600	2,387
2023-08-24	2,400	2,403	2,395	2,395	1,700	2,395
2023-08-23	2,400	2,403	2,388	2,400	1,000	2,400
2023-08-22	2,388	2,404	2,382	2,400	2,400	2,400
2023-08-21	2,371	2,380	2,371	2,377	500	2,377
2023-08-18	2,385	2,403	2,355	2,370	3,900	2,370
2023-08-17	2,410	2,421	2,374	2,391	4,600	2,391
2023-08-16	2,449	2,449	2,405	2,410	2,900	2,410
2023-08-15	2,471	2,471	2,426	2,428	4,900	2,428
2023-08-14	2,473	2,489	2,468	2,471	6,800	2,471
2023-08-10	2,480	2,500	2,479	2,500	4,900	2,500
2023-08-09	2,475	2,479	2,471	2,479	1,500	2,479
2023-08-08	2,478	2,479	2,475	2,475	1,500	2,475
2023-08-07	2,470	2,470	2,467	2,469	1,100	2,469
2023-08-04	2,470	2,471	2,466	2,466	1,300	2,466
2023-08-03	2,471	2,471	2,467	2,470	1,300	2,470
2023-08-02	2,474	2,474	2,465	2,470	1,300	2,470
2023-08-01	2,459	2,462	2,455	2,462	1,800	2,462
2023-07-31	2,476	2,476	2,459	2,465	2,400	2,465
2023-07-28	2,466	2,466	2,456	2,457	3,300	2,457
2023-07-27	2,470	2,472	2,465	2,466	2,200	2,466
2023-07-26	2,466	2,466	2,459	2,466	1,400	2,466
2023-07-25	2,450	2,461	2,450	2,460	3,500	2,460
2023-07-24	2,445	2,448	2,442	2,445	1,000	2,445
2023-07-21	2,433	2,443	2,433	2,436	700	2,436
2023-07-20	2,428	2,445	2,428	2,433	3,200	2,433
2023-07-19	2,427	2,428	2,424	2,424	1,200	2,424
2023-07-18	2,430	2,430	2,424	2,428	1,400	2,428
2023-07-14	2,429	2,432	2,428	2,428	700	2,428
2023-07-13	2,419	2,429	2,419	2,424	1,000	2,424
2023-07-12	2,415	2,421	2,415	2,421	1,900	2,421
2023-07-11	2,419	2,419	2,411	2,415	700	2,415
2023-07-10	2,418	2,418	2,409	2,415	1,100	2,415
2023-07-07	2,406	2,407	2,400	2,404	2,000	2,404
2023-07-06	2,403	2,413	2,403	2,405	1,800	2,405
2023-07-05	2,434	2,434	2,404	2,404	3,100	2,404
2023-07-04	2,400	2,430	2,394	2,401	4,600	2,401
2023-07-03	2,393	2,405	2,393	2,395	2,100	2,395
2023-06-30	2,395	2,398	2,385	2,392	2,500	2,392
2023-06-29	2,385	2,395	2,381	2,395	1,300	2,395
2023-06-28	2,396	2,397	2,381	2,381	2,500	2,381
2023-06-27	2,380	2,381	2,376	2,381	900	2,381
2023-06-26	2,382	2,382	2,367	2,378	2,600	2,378
2023-06-23	2,369	2,377	2,362	2,372	2,300	2,372
2023-06-22	2,379	2,379	2,371	2,372	2,900	2,372
2023-06-21	2,369	2,371	2,368	2,371	800	2,371
2023-06-20	2,361	2,368	2,361	2,368	1,200	2,368
2023-06-19	2,370	2,370	2,361	2,361	1,200	2,361
2023-06-16	2,359	2,370	2,354	2,370	1,900	2,370
2023-06-15	2,355	2,359	2,352	2,358	1,100	2,358
2023-06-14	2,351	2,355	2,351	2,351	1,000	2,351
2023-06-13	2,355	2,359	2,351	2,351	1,900	2,351
2023-06-12	2,355	2,359	2,354	2,355	1,400	2,355
2023-06-09	2,358	2,360	2,355	2,355	600	2,355
2023-06-08	2,355	2,355	2,350	2,350	900	2,350
2023-06-07	2,345	2,347	2,345	2,346	600	2,346
2023-06-06	2,350	2,355	2,345	2,345	1,700	2,345
2023-06-05	2,368	2,368	2,345	2,350	1,500	2,350
2023-06-02	2,365	2,365	2,338	2,338	2,100	2,338
2023-06-01	2,365	2,365	2,335	2,349	400	2,349
2023-05-31	2,352	2,354	2,331	2,331	3,200	2,331
2023-05-30	2,353	2,358	2,352	2,352	1,000	2,352
2023-05-29	2,353	2,353	2,352	2,353	700	2,353
2023-05-26	2,359	2,365	2,352	2,352	1,200	2,352
2023-05-25	2,373	2,373	2,359	2,359	500	2,359
2023-05-24	2,357	2,373	2,357	2,373	1,300	2,373
2023-05-23	2,370	2,370	2,360	2,360	1,600	2,360
2023-05-22	2,382	2,382	2,367	2,370	900	2,370
2023-05-19	2,370	2,371	2,361	2,361	1,800	2,361
2023-05-18	2,366	2,371	2,366	2,371	1,000	2,371
2023-05-17	2,384	2,384	2,364	2,366	1,200	2,366
2023-05-16	2,363	2,384	2,351	2,384	3,800	2,384
2023-05-15	2,368	2,368	2,356	2,356	2,400	2,356
2023-05-12	2,398	2,398	2,369	2,369	4,800	2,369
2023-05-11	2,385	2,400	2,385	2,400	3,200	2,400
2023-05-10	2,373	2,380	2,369	2,380	2,200	2,380
2023-05-09	2,372	2,374	2,365	2,370	1,000	2,370
2023-05-08	2,376	2,376	2,358	2,363	2,200	2,363
2023-05-02	2,354	2,354	2,351	2,352	1,800	2,352
2023-05-01	2,357	2,377	2,357	2,360	1,300	2,360
2023-04-28	2,364	2,365	2,350	2,354	1,100	2,354
2023-04-27	2,350	2,352	2,350	2,352	500	2,352
2023-04-26	2,368	2,368	2,345	2,350	3,500	2,350
2023-04-25	2,354	2,370	2,354	2,370	3,100	2,370
2023-04-24	2,345	2,345	2,345	2,345	100	2,345
2023-04-21	2,347	2,350	2,340	2,341	800	2,341
2023-04-20	2,340	2,348	2,340	2,343	900	2,343
2023-04-19	2,336	2,336	2,335	2,335	300	2,335
2023-04-18	2,336	2,347	2,336	2,336	500	2,336
2023-04-17	2,350	2,350	2,331	2,336	1,200	2,336
2023-04-14	2,333	2,335	2,332	2,335	1,100	2,335
2023-04-13	2,329	2,335	2,325	2,333	1,500	2,333
2023-04-12	2,324	2,325	2,322	2,325	900	2,325
2023-04-11	2,325	2,339	2,324	2,326	1,100	2,326
2023-04-10	2,324	2,342	2,323	2,325	800	2,325
2023-04-07	2,315	2,333	2,315	2,333	300	2,333
2023-04-06	2,334	2,334	2,318	2,326	900	2,326
2023-04-05	2,350	2,355	2,339	2,339	600	2,339
2023-04-04	2,338	2,355	2,338	2,341	1,300	2,341
2023-04-03	2,345	2,350	2,330	2,337	1,700	2,337
2023-03-31	2,347	2,348	2,330	2,330	1,100	2,330
2023-03-30	2,285	2,347	2,285	2,325	3,100	2,325
2023-03-29	2,410	2,437	2,410	2,425	3,500	2,425
2023-03-28	2,404	2,405	2,390	2,400	1,900	2,400
2023-03-27	2,405	2,405	2,380	2,400	2,500	2,400
2023-03-24	2,400	2,400	2,381	2,395	1,600	2,395
2023-03-23	2,385	2,400	2,381	2,400	1,500	2,400
2023-03-22	2,389	2,390	2,381	2,390	900	2,390
2023-03-20	2,374	2,390	2,374	2,374	1,000	2,374
2023-03-17	2,371	2,382	2,353	2,369	1,400	2,369
2023-03-16	2,406	2,406	2,371	2,371	3,300	2,371
2023-03-15	2,409	2,409	2,395	2,406	400	2,406
2023-03-14	2,402	2,402	2,390	2,395	2,900	2,395
2023-03-13	2,409	2,413	2,402	2,402	1,900	2,402
2023-03-10	2,393	2,404	2,393	2,404	2,300	2,404
2023-03-09	2,400	2,400	2,391	2,392	1,700	2,392
2023-03-08	2,386	2,405	2,386	2,400	2,200	2,400
2023-03-07	2,388	2,394	2,385	2,385	1,300	2,385
2023-03-06	2,375	2,385	2,370	2,385	3,100	2,385
2023-03-03	2,360	2,368	2,356	2,359	2,200	2,359
2023-03-02	2,360	2,367	2,360	2,360	400	2,360
2023-03-01	2,370	2,374	2,366	2,366	1,600	2,366
2023-02-28	2,378	2,378	2,352	2,370	2,500	2,370
2023-02-27	2,365	2,365	2,336	2,350	1,900	2,350
2023-02-24	2,329	2,329	2,311	2,329	1,200	2,329
2023-02-22	2,323	2,323	2,305	2,306	1,100	2,306
2023-02-21	2,314	2,329	2,301	2,308	5,300	2,308
2023-02-20	2,310	2,320	2,310	2,314	1,200	2,314
2023-02-17	2,299	2,325	2,299	2,310	1,200	2,310
2023-02-16	2,330	2,341	2,288	2,299	8,600	2,299
2023-02-15	2,349	2,349	2,317	2,318	5,100	2,318
2023-02-14	2,377	2,377	2,315	2,317	6,900	2,317
2023-02-13	2,400	2,400	2,323	2,338	17,600	2,338
2023-02-10	2,489	2,500	2,480	2,480	2,500	2,480
2023-02-09	2,499	2,499	2,489	2,489	800	2,489
2023-02-08	2,497	2,499	2,485	2,499	800	2,499
2023-02-07	2,480	2,497	2,478	2,493	1,700	2,493
2023-02-06	2,463	2,476	2,461	2,475	1,300	2,475
2023-02-03	2,463	2,463	2,453	2,463	800	2,463
2023-02-02	2,463	2,465	2,460	2,460	900	2,460
2023-02-01	2,466	2,472	2,465	2,465	700	2,465
2023-01-31	2,451	2,466	2,451	2,466	1,000	2,466
2023-01-30	2,449	2,453	2,445	2,453	1,300	2,453
2023-01-27	2,430	2,442	2,430	2,442	800	2,442
2023-01-26	2,433	2,435	2,427	2,434	800	2,434
2023-01-25	2,420	2,430	2,420	2,430	1,500	2,430
2023-01-24	2,419	2,419	2,415	2,415	600	2,415
2023-01-23	2,411	2,415	2,409	2,415	800	2,415
2023-01-20	2,412	2,418	2,412	2,418	800	2,418
2023-01-19	2,400	2,409	2,396	2,402	1,600	2,402
2023-01-18	2,400	2,400	2,396	2,400	400	2,400
2023-01-17	2,400	2,400	2,400	2,400	400	2,400
2023-01-16	2,407	2,407	2,400	2,400	1,400	2,400
2023-01-13	2,405	2,405	2,400	2,401	800	2,401
2023-01-12	2,414	2,414	2,403	2,404	1,200	2,404
2023-01-11	2,400	2,415	2,400	2,415	1,000	2,415
2023-01-10	2,412	2,412	2,400	2,400	2,300	2,400
2023-01-06	2,398	2,398	2,390	2,390	700	2,390
2023-01-05	2,395	2,398	2,390	2,398	600	2,398
2023-01-04	2,400	2,400	2,362	2,395	1,100	2,395

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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

4925 (株)ハーバー研究所 の時系列データ [2023年度]

4925 (株)ハーバー研究所の時系列データ [2023年度]