ハーバー研究所(4925)の株価時系列情報
ハーバー研究所(4925)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,350 | 6,380 | 6,230 | 6,240 | 12,300 |
| 2017/12/28 | 6,530 | 6,580 | 6,330 | 6,380 | 19,200 |
| 2017/12/27 | 6,530 | 6,610 | 6,530 | 6,530 | 4,500 |
| 2017/12/26 | 6,660 | 6,690 | 6,510 | 6,520 | 9,800 |
| 2017/12/25 | 6,800 | 6,800 | 6,650 | 6,660 | 6,900 |
| 2017/12/22 | 6,650 | 6,820 | 6,610 | 6,730 | 15,000 |
| 2017/12/21 | 6,580 | 6,580 | 6,460 | 6,550 | 8,200 |
| 2017/12/20 | 6,550 | 6,660 | 6,510 | 6,530 | 10,300 |
| 2017/12/19 | 6,670 | 6,740 | 6,560 | 6,580 | 9,500 |
| 2017/12/18 | 6,780 | 6,830 | 6,610 | 6,750 | 11,600 |
| 2017/12/15 | 6,780 | 6,920 | 6,750 | 6,780 | 14,800 |
| 2017/12/14 | 6,960 | 7,120 | 6,750 | 6,770 | 29,300 |
| 2017/12/13 | 6,890 | 7,230 | 6,870 | 7,030 | 31,100 |
| 2017/12/12 | 6,900 | 7,000 | 6,820 | 6,910 | 19,400 |
| 2017/12/11 | 6,890 | 7,170 | 6,820 | 6,870 | 30,900 |
| 2017/12/08 | 6,790 | 6,790 | 6,690 | 6,780 | 16,600 |
| 2017/12/07 | 6,700 | 6,790 | 6,600 | 6,690 | 12,500 |
| 2017/12/06 | 6,800 | 6,930 | 6,400 | 6,700 | 38,700 |
| 2017/12/05 | 6,960 | 7,050 | 6,690 | 6,730 | 50,400 |
| 2017/12/04 | 6,750 | 7,240 | 6,670 | 7,090 | 92,100 |
| 2017/12/01 | 6,200 | 6,670 | 6,200 | 6,670 | 46,000 |
| 2017/11/30 | 6,300 | 6,300 | 6,140 | 6,250 | 10,500 |
| 2017/11/29 | 6,360 | 6,370 | 6,230 | 6,290 | 13,300 |
| 2017/11/28 | 6,270 | 6,350 | 6,160 | 6,340 | 18,200 |
| 2017/11/27 | 6,370 | 6,420 | 6,150 | 6,180 | 12,000 |
| 2017/11/24 | 6,190 | 6,380 | 6,190 | 6,370 | 9,600 |
| 2017/11/22 | 6,180 | 6,270 | 6,010 | 6,250 | 15,100 |
| 2017/11/21 | 6,460 | 6,500 | 6,120 | 6,200 | 27,600 |
| 2017/11/20 | 5,950 | 6,400 | 5,910 | 6,300 | 46,800 |
| 2017/11/17 | 5,800 | 5,940 | 5,700 | 5,920 | 22,100 |
| 2017/11/16 | 5,440 | 5,770 | 5,320 | 5,770 | 28,100 |
| 2017/11/15 | 5,540 | 5,580 | 5,190 | 5,380 | 31,700 |
| 2017/11/14 | 5,180 | 5,700 | 5,080 | 5,540 | 102,700 |
| 2017/11/13 | 5,960 | 5,990 | 5,750 | 5,870 | 29,500 |
| 2017/11/10 | 5,920 | 6,030 | 5,900 | 5,960 | 15,700 |
| 2017/11/09 | 6,080 | 6,130 | 5,830 | 6,040 | 27,800 |
| 2017/11/08 | 6,300 | 6,300 | 6,000 | 6,090 | 26,800 |
| 2017/11/07 | 5,960 | 6,300 | 5,960 | 6,270 | 36,300 |
| 2017/11/06 | 6,220 | 6,310 | 5,870 | 5,900 | 58,700 |
| 2017/11/02 | 6,800 | 6,810 | 6,230 | 6,380 | 49,400 |
| 2017/11/01 | 6,840 | 6,890 | 6,660 | 6,750 | 32,900 |
| 2017/10/31 | 6,890 | 6,950 | 6,570 | 6,830 | 36,800 |
| 2017/10/30 | 6,180 | 7,000 | 6,160 | 6,720 | 76,800 |
| 2017/10/27 | 5,730 | 6,290 | 5,730 | 6,220 | 56,500 |
| 2017/10/26 | 5,610 | 5,700 | 5,560 | 5,700 | 13,800 |
| 2017/10/25 | 5,630 | 5,690 | 5,600 | 5,620 | 13,400 |
| 2017/10/24 | 5,460 | 5,630 | 5,450 | 5,630 | 19,100 |
| 2017/10/23 | 5,640 | 5,640 | 5,450 | 5,520 | 19,700 |
| 2017/10/20 | 5,600 | 5,660 | 5,450 | 5,600 | 21,200 |
| 2017/10/19 | 5,640 | 5,700 | 5,540 | 5,700 | 18,500 |
| 2017/10/18 | 5,680 | 5,700 | 5,580 | 5,640 | 15,600 |
| 2017/10/17 | 5,790 | 5,790 | 5,670 | 5,740 | 20,200 |
| 2017/10/16 | 5,740 | 5,840 | 5,660 | 5,680 | 42,000 |
| 2017/10/13 | 5,460 | 5,700 | 5,460 | 5,570 | 21,400 |
| 2017/10/12 | 5,480 | 5,640 | 5,480 | 5,540 | 29,900 |
| 2017/10/11 | 5,330 | 5,550 | 5,330 | 5,470 | 21,000 |
| 2017/10/10 | 5,190 | 5,430 | 5,010 | 5,430 | 24,500 |
| 2017/10/06 | 5,230 | 5,290 | 5,130 | 5,190 | 12,900 |
| 2017/10/05 | 5,390 | 5,450 | 5,270 | 5,290 | 13,300 |
| 2017/10/04 | 5,150 | 5,450 | 5,150 | 5,400 | 38,600 |
| 2017/10/03 | 5,040 | 5,180 | 4,980 | 5,180 | 22,100 |
| 2017/10/02 | 5,090 | 5,240 | 5,050 | 5,140 | 30,300 |
| 2017/09/29 | 4,690 | 5,150 | 4,690 | 5,110 | 56,100 |
| 2017/09/28 | 4,540 | 4,685 | 4,540 | 4,685 | 21,900 |
| 2017/09/27 | 4,620 | 4,660 | 4,525 | 4,570 | 22,200 |
| 2017/09/26 | 4,660 | 4,720 | 4,630 | 4,670 | 29,600 |
| 2017/09/25 | 4,480 | 4,830 | 4,480 | 4,690 | 55,100 |
| 2017/09/22 | 4,550 | 4,660 | 4,375 | 4,425 | 36,100 |
| 2017/09/21 | 4,550 | 4,720 | 4,475 | 4,615 | 36,200 |
| 2017/09/20 | 4,360 | 4,600 | 4,360 | 4,570 | 51,000 |
| 2017/09/19 | 4,200 | 4,435 | 4,200 | 4,430 | 42,000 |
| 2017/09/15 | 4,200 | 4,285 | 4,150 | 4,195 | 29,800 |
| 2017/09/14 | 4,155 | 4,195 | 4,125 | 4,190 | 13,800 |
| 2017/09/13 | 4,190 | 4,230 | 4,160 | 4,180 | 7,200 |
| 2017/09/12 | 4,110 | 4,200 | 4,075 | 4,170 | 17,400 |
| 2017/09/11 | 4,010 | 4,185 | 4,010 | 4,090 | 15,200 |
| 2017/09/08 | 4,025 | 4,050 | 3,970 | 3,975 | 7,700 |
| 2017/09/07 | 3,935 | 4,070 | 3,935 | 4,050 | 14,300 |
| 2017/09/06 | 3,930 | 4,000 | 3,895 | 3,965 | 17,000 |
| 2017/09/05 | 4,090 | 4,115 | 3,855 | 3,930 | 25,600 |
| 2017/09/04 | 4,140 | 4,140 | 4,030 | 4,115 | 19,300 |
| 2017/09/01 | 4,175 | 4,175 | 4,080 | 4,140 | 12,400 |
| 2017/08/31 | 4,160 | 4,280 | 4,125 | 4,125 | 24,900 |
| 2017/08/30 | 4,000 | 4,175 | 4,000 | 4,160 | 20,400 |
| 2017/08/29 | 3,960 | 3,995 | 3,950 | 3,995 | 5,900 |
| 2017/08/28 | 3,950 | 3,965 | 3,940 | 3,960 | 3,700 |
| 2017/08/25 | 3,945 | 3,950 | 3,935 | 3,935 | 4,500 |
| 2017/08/24 | 3,935 | 3,980 | 3,935 | 3,940 | 4,100 |
| 2017/08/23 | 3,945 | 3,960 | 3,935 | 3,935 | 5,500 |
| 2017/08/22 | 3,990 | 3,990 | 3,935 | 3,940 | 4,400 |
| 2017/08/21 | 3,965 | 4,020 | 3,955 | 4,005 | 14,300 |
| 2017/08/18 | 3,935 | 3,970 | 3,935 | 3,945 | 5,700 |
| 2017/08/17 | 3,925 | 3,950 | 3,920 | 3,935 | 4,700 |
| 2017/08/16 | 3,920 | 3,930 | 3,890 | 3,920 | 7,000 |
| 2017/08/15 | 3,965 | 3,970 | 3,905 | 3,960 | 12,800 |
| 2017/08/14 | 3,755 | 3,980 | 3,730 | 3,980 | 32,500 |
| 2017/08/10 | 3,670 | 3,700 | 3,670 | 3,685 | 4,000 |
| 2017/08/09 | 3,695 | 3,700 | 3,660 | 3,690 | 5,600 |
| 2017/08/08 | 3,685 | 3,700 | 3,680 | 3,690 | 3,700 |
| 2017/08/07 | 3,685 | 3,695 | 3,685 | 3,685 | 4,000 |
| 2017/08/04 | 3,690 | 3,695 | 3,685 | 3,685 | 2,600 |
| 2017/08/03 | 3,700 | 3,710 | 3,690 | 3,690 | 2,600 |
| 2017/08/02 | 3,690 | 3,700 | 3,690 | 3,695 | 2,900 |
| 2017/08/01 | 3,700 | 3,720 | 3,690 | 3,690 | 4,400 |
| 2017/07/31 | 3,735 | 3,750 | 3,700 | 3,700 | 8,100 |
| 2017/07/28 | 3,695 | 3,720 | 3,695 | 3,720 | 3,300 |
| 2017/07/27 | 3,695 | 3,700 | 3,690 | 3,695 | 3,300 |
| 2017/07/26 | 3,695 | 3,700 | 3,695 | 3,700 | 3,400 |
| 2017/07/25 | 3,710 | 3,725 | 3,695 | 3,695 | 5,000 |
| 2017/07/24 | 3,700 | 3,720 | 3,690 | 3,700 | 4,200 |
| 2017/07/21 | 3,700 | 3,705 | 3,690 | 3,700 | 2,500 |
| 2017/07/20 | 3,690 | 3,705 | 3,690 | 3,705 | 2,100 |
| 2017/07/19 | 3,690 | 3,700 | 3,685 | 3,695 | 1,300 |
| 2017/07/18 | 3,690 | 3,720 | 3,690 | 3,690 | 4,400 |
| 2017/07/14 | 3,690 | 3,695 | 3,685 | 3,685 | 2,900 |
| 2017/07/13 | 3,690 | 3,695 | 3,690 | 3,690 | 1,100 |
| 2017/07/12 | 3,700 | 3,700 | 3,690 | 3,695 | 600 |
| 2017/07/11 | 3,690 | 3,710 | 3,685 | 3,700 | 700 |
| 2017/07/10 | 3,695 | 3,705 | 3,685 | 3,690 | 2,500 |
| 2017/07/07 | 3,695 | 3,700 | 3,695 | 3,695 | 2,400 |
| 2017/07/06 | 3,695 | 3,715 | 3,695 | 3,700 | 1,900 |
| 2017/07/05 | 3,700 | 3,700 | 3,685 | 3,695 | 4,500 |
| 2017/07/04 | 3,700 | 3,700 | 3,690 | 3,695 | 2,100 |
| 2017/07/03 | 3,720 | 3,720 | 3,705 | 3,705 | 900 |
| 2017/06/30 | 3,690 | 3,700 | 3,685 | 3,685 | 3,500 |
| 2017/06/29 | 3,690 | 3,710 | 3,690 | 3,705 | 1,300 |
| 2017/06/28 | 3,700 | 3,710 | 3,690 | 3,690 | 3,700 |
| 2017/06/27 | 3,710 | 3,715 | 3,700 | 3,700 | 5,300 |
| 2017/06/26 | 3,740 | 3,745 | 3,720 | 3,720 | 3,400 |
| 2017/06/23 | 3,720 | 3,740 | 3,715 | 3,730 | 1,700 |
| 2017/06/22 | 3,715 | 3,730 | 3,710 | 3,715 | 2,900 |
| 2017/06/21 | 3,755 | 3,755 | 3,700 | 3,700 | 7,200 |
| 2017/06/20 | 3,780 | 3,780 | 3,755 | 3,755 | 3,100 |
| 2017/06/19 | 3,780 | 3,790 | 3,715 | 3,780 | 6,900 |
| 2017/06/16 | 3,760 | 3,765 | 3,730 | 3,750 | 2,500 |
| 2017/06/15 | 3,710 | 3,770 | 3,700 | 3,760 | 5,000 |
| 2017/06/14 | 3,745 | 3,755 | 3,700 | 3,740 | 3,600 |
| 2017/06/13 | 3,720 | 3,755 | 3,720 | 3,745 | 1,300 |
| 2017/06/12 | 3,745 | 3,750 | 3,685 | 3,720 | 11,700 |
| 2017/06/09 | 3,815 | 3,815 | 3,760 | 3,770 | 3,700 |
| 2017/06/08 | 3,880 | 3,890 | 3,805 | 3,810 | 7,900 |
| 2017/06/07 | 3,870 | 3,875 | 3,840 | 3,850 | 6,300 |
| 2017/06/06 | 3,795 | 3,880 | 3,790 | 3,840 | 11,600 |
| 2017/06/05 | 3,730 | 3,765 | 3,710 | 3,760 | 6,100 |
| 2017/06/02 | 3,740 | 3,775 | 3,700 | 3,720 | 7,000 |
| 2017/06/01 | 3,740 | 3,740 | 3,725 | 3,740 | 1,600 |
| 2017/05/31 | 3,700 | 3,740 | 3,700 | 3,740 | 2,600 |
| 2017/05/30 | 3,730 | 3,730 | 3,690 | 3,690 | 7,800 |
| 2017/05/29 | 3,705 | 3,730 | 3,695 | 3,730 | 6,000 |
| 2017/05/26 | 3,720 | 3,720 | 3,695 | 3,695 | 8,400 |
| 2017/05/25 | 3,745 | 3,750 | 3,725 | 3,730 | 5,200 |
| 2017/05/24 | 3,730 | 3,760 | 3,730 | 3,745 | 3,600 |
| 2017/05/23 | 3,725 | 3,750 | 3,725 | 3,730 | 1,600 |
| 2017/05/22 | 3,775 | 3,775 | 3,735 | 3,735 | 4,200 |
| 2017/05/19 | 3,760 | 3,780 | 3,750 | 3,755 | 3,000 |
| 2017/05/18 | 3,780 | 3,780 | 3,755 | 3,765 | 3,600 |
| 2017/05/17 | 3,800 | 3,800 | 3,785 | 3,800 | 3,600 |
| 2017/05/16 | 3,830 | 3,830 | 3,800 | 3,800 | 3,700 |
| 2017/05/15 | 3,820 | 3,850 | 3,810 | 3,810 | 4,100 |
| 2017/05/12 | 3,895 | 3,965 | 3,800 | 3,815 | 14,800 |
| 2017/05/11 | 3,935 | 3,935 | 3,915 | 3,925 | 2,800 |
| 2017/05/10 | 3,935 | 3,990 | 3,935 | 3,940 | 3,100 |
| 2017/05/09 | 3,930 | 3,930 | 3,920 | 3,920 | 700 |
| 2017/05/08 | 3,910 | 3,930 | 3,910 | 3,915 | 2,000 |
| 2017/05/02 | 3,915 | 3,915 | 3,910 | 3,910 | 2,600 |
| 2017/05/01 | 3,990 | 3,990 | 3,915 | 3,915 | 1,800 |
| 2017/04/28 | 3,930 | 4,000 | 3,925 | 4,000 | 4,600 |
| 2017/04/27 | 3,955 | 3,980 | 3,955 | 3,970 | 800 |
| 2017/04/26 | 4,000 | 4,000 | 3,955 | 3,955 | 1,100 |
| 2017/04/25 | 3,965 | 3,995 | 3,965 | 3,970 | 1,600 |
| 2017/04/24 | 3,905 | 3,975 | 3,900 | 3,955 | 2,000 |
| 2017/04/21 | 3,930 | 3,950 | 3,905 | 3,905 | 1,500 |
| 2017/04/20 | 3,885 | 3,905 | 3,885 | 3,905 | 600 |
| 2017/04/19 | 3,920 | 3,920 | 3,860 | 3,885 | 1,100 |
| 2017/04/18 | 3,830 | 3,920 | 3,830 | 3,920 | 1,300 |
| 2017/04/17 | 3,770 | 3,840 | 3,770 | 3,835 | 2,000 |
| 2017/04/14 | 3,895 | 3,955 | 3,760 | 3,765 | 8,200 |
| 2017/04/13 | 3,905 | 3,980 | 3,900 | 3,940 | 2,400 |
| 2017/04/12 | 3,985 | 3,985 | 3,880 | 3,940 | 1,800 |
| 2017/04/11 | 4,020 | 4,030 | 3,995 | 3,995 | 1,700 |
| 2017/04/10 | 4,020 | 4,070 | 3,975 | 4,055 | 4,400 |
| 2017/04/07 | 3,850 | 4,020 | 3,850 | 3,950 | 6,000 |
| 2017/04/06 | 3,965 | 3,965 | 3,845 | 3,865 | 5,800 |
| 2017/04/05 | 3,855 | 3,935 | 3,835 | 3,935 | 5,400 |
| 2017/04/04 | 3,920 | 3,920 | 3,705 | 3,775 | 8,500 |
| 2017/04/03 | 3,925 | 3,975 | 3,880 | 3,960 | 5,800 |
| 2017/03/31 | 3,990 | 3,990 | 3,875 | 3,875 | 4,800 |
| 2017/03/30 | 3,910 | 3,980 | 3,910 | 3,975 | 2,500 |
| 2017/03/29 | 3,965 | 4,020 | 3,965 | 3,975 | 5,800 |
| 2017/03/28 | 4,065 | 4,065 | 4,020 | 4,050 | 13,300 |
| 2017/03/27 | 4,090 | 4,105 | 4,055 | 4,065 | 5,600 |
| 2017/03/24 | 4,175 | 4,175 | 4,090 | 4,095 | 4,700 |
| 2017/03/23 | 4,075 | 4,140 | 4,075 | 4,135 | 3,200 |
| 2017/03/22 | 4,095 | 4,095 | 3,975 | 4,075 | 11,000 |
| 2017/03/21 | 4,200 | 4,200 | 4,075 | 4,100 | 15,200 |
| 2017/03/17 | 4,180 | 4,220 | 4,180 | 4,200 | 2,000 |
| 2017/03/16 | 4,210 | 4,210 | 4,180 | 4,180 | 3,700 |
| 2017/03/15 | 4,285 | 4,295 | 4,230 | 4,230 | 4,800 |
| 2017/03/14 | 4,285 | 4,310 | 4,285 | 4,285 | 2,700 |
| 2017/03/13 | 4,280 | 4,320 | 4,280 | 4,310 | 6,900 |
| 2017/03/10 | 4,315 | 4,345 | 4,300 | 4,335 | 4,700 |
| 2017/03/09 | 4,320 | 4,320 | 4,300 | 4,305 | 900 |
| 2017/03/08 | 4,335 | 4,335 | 4,305 | 4,320 | 2,900 |
| 2017/03/07 | 4,350 | 4,400 | 4,330 | 4,330 | 8,800 |
| 2017/03/06 | 4,350 | 4,395 | 4,335 | 4,345 | 8,800 |
| 2017/03/03 | 4,265 | 4,390 | 4,265 | 4,390 | 12,900 |
| 2017/03/02 | 4,350 | 4,385 | 4,275 | 4,280 | 5,400 |
| 2017/03/01 | 4,270 | 4,385 | 4,260 | 4,385 | 13,500 |
| 2017/02/28 | 4,215 | 4,270 | 4,215 | 4,270 | 4,100 |
| 2017/02/27 | 4,245 | 4,245 | 4,200 | 4,230 | 4,600 |
| 2017/02/24 | 4,280 | 4,280 | 4,225 | 4,245 | 3,400 |
| 2017/02/23 | 4,170 | 4,300 | 4,150 | 4,280 | 7,800 |
| 2017/02/22 | 4,155 | 4,155 | 4,090 | 4,155 | 6,500 |
| 2017/02/21 | 4,060 | 4,160 | 4,050 | 4,160 | 6,100 |
| 2017/02/20 | 4,050 | 4,095 | 4,050 | 4,070 | 2,500 |
| 2017/02/17 | 4,080 | 4,095 | 4,045 | 4,060 | 4,100 |
| 2017/02/16 | 4,130 | 4,165 | 4,030 | 4,055 | 8,100 |
| 2017/02/15 | 4,050 | 4,140 | 4,050 | 4,125 | 8,700 |
| 2017/02/14 | 3,950 | 4,160 | 3,810 | 4,070 | 69,300 |
| 2017/02/13 | 4,290 | 4,400 | 4,260 | 4,350 | 16,900 |
| 2017/02/10 | 4,260 | 4,300 | 4,230 | 4,285 | 18,900 |
| 2017/02/09 | 4,180 | 4,270 | 4,150 | 4,260 | 9,400 |
| 2017/02/08 | 4,120 | 4,230 | 4,120 | 4,220 | 17,900 |
| 2017/02/07 | 4,110 | 4,115 | 4,070 | 4,095 | 5,700 |
| 2017/02/06 | 4,205 | 4,230 | 4,110 | 4,110 | 1,900 |
| 2017/02/03 | 4,220 | 4,235 | 4,220 | 4,225 | 2,800 |
| 2017/02/02 | 4,200 | 4,250 | 4,200 | 4,240 | 5,500 |
| 2017/02/01 | 4,100 | 4,280 | 4,100 | 4,185 | 16,100 |
| 2017/01/31 | 4,150 | 4,155 | 4,100 | 4,125 | 5,100 |
| 2017/01/30 | 4,160 | 4,170 | 4,135 | 4,160 | 6,600 |
| 2017/01/27 | 4,150 | 4,170 | 4,125 | 4,150 | 6,000 |
| 2017/01/26 | 4,140 | 4,170 | 4,130 | 4,160 | 6,600 |
| 2017/01/25 | 4,140 | 4,165 | 4,120 | 4,140 | 14,000 |
| 2017/01/24 | 4,075 | 4,130 | 4,070 | 4,100 | 3,400 |
| 2017/01/23 | 4,110 | 4,120 | 4,075 | 4,075 | 5,200 |
| 2017/01/20 | 4,120 | 4,140 | 4,090 | 4,105 | 2,600 |
| 2017/01/19 | 4,030 | 4,120 | 4,030 | 4,115 | 5,900 |
| 2017/01/18 | 4,025 | 4,070 | 4,015 | 4,015 | 4,400 |
| 2017/01/17 | 4,120 | 4,145 | 4,065 | 4,095 | 5,500 |
| 2017/01/16 | 4,060 | 4,150 | 4,060 | 4,150 | 8,400 |
| 2017/01/13 | 4,025 | 4,110 | 4,020 | 4,100 | 7,300 |
| 2017/01/12 | 4,140 | 4,140 | 4,065 | 4,075 | 6,200 |
| 2017/01/11 | 4,065 | 4,140 | 4,060 | 4,140 | 9,400 |
| 2017/01/10 | 4,060 | 4,130 | 4,015 | 4,105 | 15,400 |
| 2017/01/06 | 3,980 | 4,085 | 3,975 | 4,060 | 13,000 |
| 2017/01/05 | 3,940 | 3,980 | 3,915 | 3,980 | 7,500 |
| 2017/01/04 | 3,830 | 4,010 | 3,830 | 3,940 | 14,700 |