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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,180 | 7,180 | 7,020 | 7,080 | 6,900 |
| 2019/12/27 | 7,150 | 7,230 | 7,150 | 7,180 | 4,200 |
| 2019/12/26 | 7,230 | 7,240 | 7,200 | 7,200 | 4,500 |
| 2019/12/25 | 7,280 | 7,280 | 7,220 | 7,270 | 3,400 |
| 2019/12/24 | 7,290 | 7,290 | 7,240 | 7,260 | 2,700 |
| 2019/12/23 | 7,290 | 7,290 | 7,230 | 7,290 | 4,300 |
| 2019/12/20 | 7,300 | 7,300 | 7,230 | 7,240 | 5,100 |
| 2019/12/19 | 7,300 | 7,380 | 7,280 | 7,300 | 4,300 |
| 2019/12/18 | 7,320 | 7,420 | 7,280 | 7,320 | 5,900 |
| 2019/12/17 | 7,400 | 7,450 | 7,280 | 7,280 | 8,100 |
| 2019/12/16 | 7,400 | 7,450 | 7,350 | 7,370 | 13,000 |
| 2019/12/13 | 7,410 | 7,460 | 7,400 | 7,420 | 5,100 |
| 2019/12/12 | 7,220 | 7,440 | 7,220 | 7,390 | 8,700 |
| 2019/12/11 | 7,190 | 7,250 | 7,180 | 7,220 | 4,000 |
| 2019/12/10 | 7,280 | 7,300 | 7,180 | 7,180 | 8,500 |
| 2019/12/09 | 7,290 | 7,390 | 7,270 | 7,280 | 4,700 |
| 2019/12/06 | 7,340 | 7,340 | 7,260 | 7,280 | 5,100 |
| 2019/12/05 | 7,370 | 7,390 | 7,320 | 7,340 | 4,700 |
| 2019/12/04 | 7,400 | 7,400 | 7,290 | 7,320 | 8,300 |
| 2019/12/03 | 7,640 | 7,640 | 7,420 | 7,420 | 17,500 |
| 2019/12/02 | 7,890 | 7,900 | 7,630 | 7,680 | 8,400 |
| 2019/11/29 | 7,860 | 7,880 | 7,820 | 7,850 | 2,500 |
| 2019/11/28 | 7,830 | 7,870 | 7,800 | 7,810 | 3,300 |
| 2019/11/27 | 7,820 | 7,840 | 7,810 | 7,840 | 3,000 |
| 2019/11/26 | 7,790 | 7,830 | 7,770 | 7,790 | 3,600 |
| 2019/11/25 | 7,800 | 7,800 | 7,760 | 7,770 | 2,900 |
| 2019/11/22 | 7,730 | 7,760 | 7,720 | 7,760 | 3,900 |
| 2019/11/21 | 7,750 | 7,750 | 7,710 | 7,730 | 3,800 |
| 2019/11/20 | 7,770 | 7,780 | 7,720 | 7,750 | 3,300 |
| 2019/11/19 | 7,820 | 7,820 | 7,710 | 7,720 | 4,200 |
| 2019/11/18 | 7,850 | 7,850 | 7,700 | 7,820 | 5,100 |
| 2019/11/15 | 7,780 | 7,860 | 7,710 | 7,850 | 6,900 |
| 2019/11/14 | 7,990 | 8,080 | 7,710 | 7,720 | 17,600 |
| 2019/11/13 | 8,100 | 8,150 | 8,050 | 8,050 | 8,100 |
| 2019/11/12 | 8,300 | 8,400 | 8,000 | 8,100 | 28,500 |
| 2019/11/11 | 7,850 | 7,950 | 7,800 | 7,920 | 9,400 |
| 2019/11/08 | 7,960 | 7,970 | 7,800 | 7,850 | 7,300 |
| 2019/11/07 | 7,890 | 7,980 | 7,880 | 7,980 | 2,400 |
| 2019/11/06 | 7,900 | 7,940 | 7,880 | 7,900 | 2,600 |
| 2019/11/05 | 7,860 | 7,970 | 7,850 | 7,850 | 3,100 |
| 2019/11/01 | 7,820 | 7,880 | 7,820 | 7,870 | 1,700 |
| 2019/10/31 | 7,890 | 7,890 | 7,780 | 7,820 | 4,000 |
| 2019/10/30 | 7,860 | 7,930 | 7,800 | 7,820 | 5,000 |
| 2019/10/29 | 7,860 | 7,920 | 7,820 | 7,820 | 3,200 |
| 2019/10/28 | 7,920 | 7,920 | 7,820 | 7,860 | 4,900 |
| 2019/10/25 | 7,870 | 7,900 | 7,790 | 7,810 | 5,400 |
| 2019/10/24 | 7,890 | 7,920 | 7,790 | 7,840 | 2,400 |
| 2019/10/23 | 7,910 | 7,910 | 7,750 | 7,830 | 3,500 |
| 2019/10/21 | 7,950 | 7,950 | 7,800 | 7,840 | 3,500 |
| 2019/10/18 | 7,820 | 7,950 | 7,810 | 7,860 | 4,000 |
| 2019/10/17 | 7,800 | 7,890 | 7,760 | 7,870 | 3,100 |
| 2019/10/16 | 7,750 | 7,850 | 7,750 | 7,800 | 4,100 |
| 2019/10/15 | 7,700 | 7,780 | 7,700 | 7,740 | 4,500 |
| 2019/10/11 | 7,790 | 7,790 | 7,660 | 7,670 | 4,700 |
| 2019/10/10 | 7,610 | 7,810 | 7,610 | 7,750 | 6,800 |
| 2019/10/09 | 7,670 | 7,720 | 7,610 | 7,610 | 3,300 |
| 2019/10/08 | 7,640 | 7,700 | 7,600 | 7,670 | 8,500 |
| 2019/10/07 | 7,850 | 7,910 | 7,730 | 7,730 | 8,700 |
| 2019/10/04 | 7,950 | 7,960 | 7,840 | 7,840 | 2,700 |
| 2019/10/03 | 8,020 | 8,020 | 7,950 | 7,950 | 2,800 |
| 2019/10/02 | 8,080 | 8,180 | 8,030 | 8,100 | 3,800 |
| 2019/10/01 | 8,050 | 8,150 | 8,050 | 8,080 | 2,400 |
| 2019/09/30 | 8,050 | 8,060 | 8,010 | 8,050 | 2,000 |
| 2019/09/27 | 8,150 | 8,150 | 7,960 | 8,050 | 7,400 |
| 2019/09/26 | 8,200 | 8,330 | 8,100 | 8,100 | 21,900 |
| 2019/09/25 | 8,090 | 8,120 | 8,010 | 8,050 | 6,000 |
| 2019/09/24 | 8,080 | 8,100 | 8,010 | 8,090 | 6,300 |
| 2019/09/20 | 8,090 | 8,090 | 7,910 | 7,950 | 7,700 |
| 2019/09/19 | 8,030 | 8,100 | 8,030 | 8,040 | 1,900 |
| 2019/09/18 | 7,920 | 8,120 | 7,920 | 8,030 | 5,700 |
| 2019/09/17 | 7,850 | 7,960 | 7,840 | 7,910 | 3,100 |
| 2019/09/13 | 7,900 | 7,980 | 7,830 | 7,850 | 6,100 |
| 2019/09/12 | 7,830 | 7,890 | 7,820 | 7,860 | 5,800 |
| 2019/09/11 | 7,840 | 7,850 | 7,760 | 7,830 | 3,200 |
| 2019/09/10 | 7,760 | 7,840 | 7,760 | 7,780 | 2,700 |
| 2019/09/09 | 7,720 | 7,880 | 7,700 | 7,760 | 11,700 |
| 2019/09/06 | 7,860 | 7,860 | 7,600 | 7,600 | 15,800 |
| 2019/09/05 | 7,870 | 7,920 | 7,850 | 7,850 | 3,000 |
| 2019/09/04 | 7,890 | 7,930 | 7,830 | 7,850 | 1,600 |
| 2019/09/03 | 7,900 | 7,990 | 7,900 | 7,940 | 2,800 |
| 2019/09/02 | 7,790 | 7,900 | 7,720 | 7,900 | 2,500 |
| 2019/08/30 | 7,760 | 7,870 | 7,760 | 7,790 | 2,600 |
| 2019/08/29 | 7,850 | 7,850 | 7,700 | 7,720 | 2,400 |
| 2019/08/28 | 7,980 | 7,990 | 7,850 | 7,850 | 3,300 |
| 2019/08/27 | 7,980 | 8,020 | 7,920 | 7,940 | 3,100 |
| 2019/08/26 | 7,970 | 8,040 | 7,930 | 7,930 | 5,400 |
| 2019/08/23 | 8,130 | 8,190 | 8,090 | 8,090 | 3,200 |
| 2019/08/22 | 8,240 | 8,240 | 8,120 | 8,120 | 900 |
| 2019/08/21 | 8,240 | 8,310 | 8,190 | 8,200 | 3,800 |
| 2019/08/20 | 8,410 | 8,410 | 8,310 | 8,310 | 1,600 |
| 2019/08/19 | 8,370 | 8,470 | 8,360 | 8,410 | 5,400 |
| 2019/08/16 | 8,250 | 8,370 | 8,250 | 8,290 | 2,200 |
| 2019/08/15 | 8,360 | 8,360 | 8,210 | 8,250 | 7,600 |
| 2019/08/14 | 8,750 | 8,790 | 8,400 | 8,460 | 22,100 |
| 2019/08/13 | 8,260 | 8,890 | 8,260 | 8,740 | 51,200 |
| 2019/08/09 | 7,960 | 8,080 | 7,870 | 7,930 | 14,400 |
| 2019/08/08 | 7,760 | 7,930 | 7,730 | 7,810 | 6,900 |
| 2019/08/07 | 7,740 | 7,750 | 7,610 | 7,680 | 5,400 |
| 2019/08/06 | 7,660 | 7,740 | 7,560 | 7,660 | 18,400 |
| 2019/08/05 | 8,270 | 8,290 | 7,900 | 7,940 | 10,100 |
| 2019/08/02 | 8,510 | 8,570 | 8,200 | 8,230 | 18,600 |
| 2019/08/01 | 8,720 | 8,760 | 8,520 | 8,660 | 6,100 |
| 2019/07/31 | 8,950 | 9,050 | 8,780 | 8,870 | 4,900 |
| 2019/07/30 | 8,990 | 9,090 | 8,940 | 8,990 | 7,300 |
| 2019/07/29 | 8,880 | 8,880 | 8,840 | 8,880 | 3,000 |
| 2019/07/26 | 8,760 | 8,760 | 8,740 | 8,750 | 500 |
| 2019/07/25 | 8,680 | 8,810 | 8,680 | 8,760 | 1,100 |
| 2019/07/24 | 8,690 | 8,780 | 8,660 | 8,680 | 3,800 |
| 2019/07/23 | 8,580 | 8,800 | 8,560 | 8,750 | 5,400 |
| 2019/07/22 | 8,670 | 8,770 | 8,530 | 8,550 | 5,500 |
| 2019/07/19 | 8,660 | 8,800 | 8,660 | 8,720 | 2,500 |
| 2019/07/18 | 8,750 | 8,760 | 8,630 | 8,640 | 2,900 |
| 2019/07/17 | 8,820 | 8,820 | 8,700 | 8,740 | 4,000 |
| 2019/07/16 | 8,830 | 8,860 | 8,700 | 8,780 | 4,300 |
| 2019/07/12 | 8,940 | 8,950 | 8,820 | 8,830 | 3,500 |
| 2019/07/11 | 8,960 | 8,960 | 8,850 | 8,890 | 3,700 |
| 2019/07/10 | 9,060 | 9,060 | 8,900 | 8,970 | 3,600 |
| 2019/07/09 | 9,050 | 9,070 | 8,950 | 9,020 | 6,200 |
| 2019/07/08 | 9,110 | 9,140 | 9,050 | 9,090 | 1,600 |
| 2019/07/05 | 9,180 | 9,240 | 9,160 | 9,180 | 1,100 |
| 2019/07/04 | 9,370 | 9,370 | 9,170 | 9,180 | 7,800 |
| 2019/07/03 | 9,250 | 9,330 | 9,140 | 9,310 | 17,100 |
| 2019/07/02 | 8,850 | 9,390 | 8,750 | 9,390 | 41,600 |
| 2019/07/01 | 8,440 | 8,830 | 8,440 | 8,780 | 17,100 |
| 2019/06/28 | 8,260 | 8,360 | 8,230 | 8,320 | 15,100 |
| 2019/06/27 | 8,160 | 8,440 | 8,140 | 8,260 | 2,500 |
| 2019/06/26 | 8,330 | 8,330 | 8,140 | 8,210 | 900 |
| 2019/06/25 | 8,300 | 8,360 | 8,260 | 8,260 | 5,800 |
| 2019/06/24 | 8,250 | 8,300 | 8,200 | 8,270 | 4,000 |
| 2019/06/21 | 8,410 | 8,410 | 8,250 | 8,250 | 3,400 |
| 2019/06/20 | 8,380 | 8,480 | 8,380 | 8,450 | 5,300 |
| 2019/06/19 | 8,130 | 8,350 | 8,130 | 8,320 | 3,700 |
| 2019/06/18 | 8,150 | 8,180 | 8,090 | 8,090 | 2,700 |
| 2019/06/17 | 8,300 | 8,300 | 8,150 | 8,150 | 3,300 |
| 2019/06/14 | 8,370 | 8,420 | 8,340 | 8,340 | 1,100 |
| 2019/06/13 | 8,330 | 8,500 | 8,330 | 8,370 | 2,000 |
| 2019/06/12 | 8,530 | 8,530 | 8,410 | 8,460 | 2,000 |
| 2019/06/11 | 8,330 | 8,590 | 8,330 | 8,520 | 10,200 |
| 2019/06/10 | 8,290 | 8,310 | 8,220 | 8,300 | 2,400 |
| 2019/06/07 | 8,150 | 8,190 | 8,110 | 8,190 | 1,400 |
| 2019/06/06 | 8,100 | 8,200 | 8,100 | 8,150 | 2,500 |
| 2019/06/05 | 8,060 | 8,250 | 8,060 | 8,100 | 3,900 |
| 2019/06/04 | 8,110 | 8,150 | 8,040 | 8,040 | 2,400 |
| 2019/06/03 | 8,170 | 8,170 | 8,030 | 8,110 | 9,300 |
| 2019/05/31 | 8,270 | 8,270 | 8,110 | 8,180 | 8,300 |
| 2019/05/30 | 8,270 | 8,270 | 8,170 | 8,210 | 3,700 |
| 2019/05/29 | 8,360 | 8,360 | 8,160 | 8,270 | 4,600 |
| 2019/05/28 | 8,200 | 8,430 | 8,120 | 8,360 | 25,300 |
| 2019/05/27 | 8,090 | 8,220 | 7,960 | 8,200 | 8,000 |
| 2019/05/24 | 7,980 | 8,020 | 7,840 | 7,940 | 4,900 |
| 2019/05/23 | 8,120 | 8,120 | 8,000 | 8,040 | 4,600 |
| 2019/05/22 | 8,050 | 8,160 | 7,980 | 8,120 | 7,300 |
| 2019/05/21 | 8,300 | 8,300 | 7,950 | 8,080 | 12,500 |
| 2019/05/20 | 8,350 | 8,350 | 8,150 | 8,290 | 7,700 |
| 2019/05/17 | 8,520 | 8,560 | 8,360 | 8,360 | 8,000 |
| 2019/05/16 | 8,410 | 8,700 | 8,370 | 8,610 | 16,700 |
| 2019/05/15 | 8,500 | 8,500 | 8,050 | 8,360 | 18,300 |
| 2019/05/14 | 8,510 | 8,640 | 8,350 | 8,590 | 41,700 |
| 2019/05/13 | 8,280 | 8,900 | 8,200 | 8,900 | 90,200 |
| 2019/05/10 | 7,370 | 7,470 | 7,370 | 7,400 | 3,800 |
| 2019/05/09 | 7,460 | 7,480 | 7,410 | 7,430 | 6,600 |
| 2019/05/08 | 7,460 | 7,550 | 7,450 | 7,490 | 7,300 |
| 2019/05/07 | 7,480 | 7,620 | 7,450 | 7,460 | 15,000 |
| 2019/04/26 | 7,270 | 7,440 | 7,270 | 7,440 | 12,200 |
| 2019/04/25 | 7,210 | 7,280 | 7,180 | 7,280 | 4,500 |
| 2019/04/24 | 7,100 | 7,210 | 7,100 | 7,180 | 3,000 |
| 2019/04/23 | 7,300 | 7,300 | 7,120 | 7,120 | 10,500 |
| 2019/04/22 | 7,190 | 7,270 | 7,170 | 7,190 | 2,700 |
| 2019/04/19 | 7,150 | 7,250 | 7,150 | 7,220 | 2,900 |
| 2019/04/18 | 7,200 | 7,200 | 7,090 | 7,150 | 2,300 |
| 2019/04/17 | 7,110 | 7,280 | 7,110 | 7,210 | 12,000 |
| 2019/04/16 | 7,120 | 7,150 | 7,100 | 7,130 | 3,200 |
| 2019/04/15 | 7,150 | 7,150 | 7,090 | 7,090 | 1,500 |
| 2019/04/12 | 7,100 | 7,180 | 7,090 | 7,150 | 1,900 |
| 2019/04/11 | 7,150 | 7,150 | 7,080 | 7,100 | 2,300 |
| 2019/04/10 | 7,130 | 7,170 | 7,130 | 7,150 | 1,900 |
| 2019/04/09 | 7,200 | 7,220 | 7,110 | 7,130 | 3,600 |
| 2019/04/08 | 7,100 | 7,220 | 7,100 | 7,200 | 7,500 |
| 2019/04/05 | 6,970 | 7,110 | 6,970 | 7,080 | 8,700 |
| 2019/04/04 | 6,820 | 6,980 | 6,810 | 6,960 | 3,500 |
| 2019/04/03 | 6,720 | 6,880 | 6,720 | 6,810 | 5,600 |
| 2019/04/02 | 6,890 | 6,890 | 6,720 | 6,720 | 7,000 |
| 2019/04/01 | 6,990 | 7,010 | 6,870 | 6,880 | 2,900 |
| 2019/03/29 | 6,900 | 6,970 | 6,870 | 6,970 | 3,200 |
| 2019/03/28 | 6,880 | 6,910 | 6,810 | 6,880 | 3,200 |
| 2019/03/27 | 6,800 | 6,920 | 6,750 | 6,910 | 5,600 |
| 2019/03/26 | 7,050 | 7,090 | 6,890 | 6,920 | 15,000 |
| 2019/03/25 | 7,100 | 7,130 | 7,000 | 7,040 | 8,200 |
| 2019/03/22 | 7,200 | 7,220 | 7,170 | 7,180 | 5,700 |
| 2019/03/20 | 7,270 | 7,270 | 7,180 | 7,200 | 4,700 |
| 2019/03/19 | 7,230 | 7,280 | 7,180 | 7,240 | 6,800 |
| 2019/03/18 | 7,120 | 7,200 | 7,030 | 7,200 | 9,500 |
| 2019/03/15 | 7,060 | 7,110 | 7,010 | 7,010 | 8,800 |
| 2019/03/14 | 7,010 | 7,100 | 6,960 | 7,000 | 5,500 |
| 2019/03/13 | 6,970 | 7,150 | 6,970 | 6,970 | 10,100 |
| 2019/03/12 | 6,990 | 7,080 | 6,920 | 6,940 | 4,000 |
| 2019/03/11 | 6,920 | 7,020 | 6,850 | 6,930 | 6,700 |
| 2019/03/08 | 6,940 | 6,940 | 6,830 | 6,880 | 15,200 |
| 2019/03/07 | 7,020 | 7,030 | 6,930 | 6,930 | 8,100 |
| 2019/03/06 | 6,890 | 7,100 | 6,880 | 7,000 | 9,500 |
| 2019/03/05 | 6,900 | 6,960 | 6,860 | 6,860 | 6,500 |
| 2019/03/04 | 6,900 | 6,950 | 6,850 | 6,880 | 5,900 |
| 2019/03/01 | 6,840 | 6,950 | 6,840 | 6,840 | 4,300 |
| 2019/02/28 | 6,960 | 7,000 | 6,840 | 6,840 | 7,200 |
| 2019/02/27 | 6,960 | 7,060 | 6,960 | 6,960 | 5,300 |
| 2019/02/26 | 6,960 | 7,170 | 6,960 | 6,960 | 11,600 |
| 2019/02/25 | 6,870 | 7,020 | 6,870 | 6,960 | 8,100 |
| 2019/02/22 | 6,930 | 6,930 | 6,840 | 6,870 | 5,900 |
| 2019/02/21 | 6,880 | 6,960 | 6,840 | 6,930 | 8,900 |
| 2019/02/20 | 6,880 | 6,940 | 6,830 | 6,910 | 8,100 |
| 2019/02/19 | 6,940 | 6,960 | 6,870 | 6,870 | 10,200 |
| 2019/02/18 | 7,230 | 7,230 | 6,930 | 6,930 | 13,800 |
| 2019/02/15 | 7,220 | 7,240 | 6,990 | 7,020 | 21,700 |
| 2019/02/14 | 7,450 | 7,600 | 7,220 | 7,310 | 24,300 |
| 2019/02/13 | 7,500 | 7,600 | 7,120 | 7,320 | 78,700 |
| 2019/02/12 | 8,180 | 8,480 | 8,180 | 8,350 | 12,300 |
| 2019/02/08 | 8,170 | 8,260 | 8,060 | 8,090 | 13,200 |
| 2019/02/07 | 8,140 | 8,480 | 8,120 | 8,300 | 14,900 |
| 2019/02/06 | 7,700 | 8,350 | 7,700 | 8,290 | 36,200 |
| 2019/02/05 | 7,350 | 7,840 | 7,350 | 7,730 | 20,600 |
| 2019/02/04 | 7,370 | 7,390 | 7,340 | 7,350 | 1,600 |
| 2019/02/01 | 7,300 | 7,380 | 7,300 | 7,350 | 3,400 |
| 2019/01/31 | 7,210 | 7,390 | 7,170 | 7,300 | 7,400 |
| 2019/01/30 | 7,160 | 7,160 | 7,090 | 7,100 | 4,400 |
| 2019/01/29 | 7,270 | 7,270 | 7,100 | 7,190 | 3,100 |
| 2019/01/28 | 7,150 | 7,270 | 7,100 | 7,190 | 4,400 |
| 2019/01/25 | 7,060 | 7,240 | 7,060 | 7,110 | 3,700 |
| 2019/01/24 | 7,200 | 7,250 | 7,080 | 7,130 | 13,400 |
| 2019/01/23 | 7,210 | 7,280 | 7,150 | 7,220 | 7,500 |
| 2019/01/22 | 7,280 | 7,410 | 7,160 | 7,330 | 15,000 |
| 2019/01/21 | 7,430 | 7,430 | 7,280 | 7,280 | 12,400 |
| 2019/01/18 | 7,380 | 7,440 | 7,280 | 7,430 | 7,900 |
| 2019/01/17 | 7,360 | 7,470 | 7,290 | 7,300 | 4,800 |
| 2019/01/16 | 7,360 | 7,560 | 7,260 | 7,360 | 10,300 |
| 2019/01/15 | 7,310 | 7,570 | 7,310 | 7,510 | 8,200 |
| 2019/01/11 | 7,290 | 7,470 | 7,280 | 7,330 | 9,400 |
| 2019/01/10 | 7,360 | 7,500 | 7,150 | 7,150 | 10,800 |
| 2019/01/09 | 7,370 | 7,710 | 7,300 | 7,410 | 19,500 |
| 2019/01/08 | 7,270 | 7,380 | 7,200 | 7,220 | 9,500 |
| 2019/01/07 | 7,240 | 7,440 | 7,240 | 7,270 | 11,400 |
| 2019/01/04 | 6,800 | 7,160 | 6,780 | 7,130 | 19,200 |