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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,430 | 2,464 | 2,401 | 2,452 | 3,200 |
| 2021/12/29 | 2,363 | 2,444 | 2,363 | 2,430 | 9,900 |
| 2021/12/28 | 2,399 | 2,399 | 2,340 | 2,363 | 24,900 |
| 2021/12/27 | 2,425 | 2,440 | 2,397 | 2,397 | 7,700 |
| 2021/12/24 | 2,430 | 2,449 | 2,430 | 2,437 | 3,900 |
| 2021/12/23 | 2,416 | 2,450 | 2,410 | 2,430 | 6,500 |
| 2021/12/22 | 2,399 | 2,419 | 2,392 | 2,407 | 7,600 |
| 2021/12/21 | 2,407 | 2,410 | 2,395 | 2,399 | 8,600 |
| 2021/12/20 | 2,500 | 2,500 | 2,407 | 2,407 | 18,600 |
| 2021/12/17 | 2,585 | 2,590 | 2,501 | 2,501 | 10,900 |
| 2021/12/16 | 2,585 | 2,618 | 2,572 | 2,612 | 8,800 |
| 2021/12/15 | 2,541 | 2,591 | 2,541 | 2,560 | 3,600 |
| 2021/12/14 | 2,545 | 2,579 | 2,541 | 2,541 | 3,500 |
| 2021/12/13 | 2,530 | 2,560 | 2,521 | 2,541 | 3,800 |
| 2021/12/10 | 2,513 | 2,547 | 2,511 | 2,527 | 2,900 |
| 2021/12/09 | 2,548 | 2,551 | 2,512 | 2,514 | 6,700 |
| 2021/12/08 | 2,545 | 2,550 | 2,499 | 2,548 | 15,300 |
| 2021/12/07 | 2,492 | 2,514 | 2,491 | 2,514 | 15,400 |
| 2021/12/06 | 2,547 | 2,547 | 2,488 | 2,494 | 11,800 |
| 2021/12/03 | 2,501 | 2,515 | 2,483 | 2,500 | 16,700 |
| 2021/12/02 | 2,521 | 2,595 | 2,498 | 2,504 | 16,700 |
| 2021/12/01 | 2,576 | 2,576 | 2,525 | 2,525 | 9,400 |
| 2021/11/30 | 2,602 | 2,624 | 2,590 | 2,592 | 5,700 |
| 2021/11/29 | 2,638 | 2,639 | 2,590 | 2,597 | 6,600 |
| 2021/11/26 | 2,661 | 2,661 | 2,640 | 2,640 | 5,000 |
| 2021/11/25 | 2,676 | 2,676 | 2,651 | 2,651 | 4,300 |
| 2021/11/24 | 2,666 | 2,673 | 2,654 | 2,666 | 3,500 |
| 2021/11/22 | 2,652 | 2,686 | 2,643 | 2,655 | 4,500 |
| 2021/11/19 | 2,637 | 2,667 | 2,637 | 2,639 | 4,400 |
| 2021/11/18 | 2,668 | 2,670 | 2,630 | 2,638 | 8,700 |
| 2021/11/17 | 2,700 | 2,700 | 2,666 | 2,666 | 7,300 |
| 2021/11/16 | 2,674 | 2,708 | 2,674 | 2,700 | 17,600 |
| 2021/11/15 | 2,800 | 2,800 | 2,680 | 2,683 | 26,900 |
| 2021/11/12 | 2,975 | 2,975 | 2,781 | 2,800 | 26,300 |
| 2021/11/11 | 2,950 | 2,950 | 2,890 | 2,892 | 12,400 |
| 2021/11/10 | 2,995 | 2,999 | 2,952 | 2,952 | 10,000 |
| 2021/11/09 | 2,999 | 3,015 | 2,995 | 2,995 | 5,200 |
| 2021/11/08 | 3,010 | 3,015 | 3,000 | 3,005 | 5,100 |
| 2021/11/05 | 3,000 | 3,020 | 2,998 | 2,999 | 3,400 |
| 2021/11/04 | 3,000 | 3,035 | 2,997 | 3,000 | 15,000 |
| 2021/11/02 | 3,000 | 3,035 | 2,997 | 3,010 | 12,500 |
| 2021/11/01 | 3,035 | 3,050 | 2,990 | 2,997 | 23,200 |
| 2021/10/29 | 3,135 | 3,135 | 3,045 | 3,060 | 7,600 |
| 2021/10/28 | 3,130 | 3,140 | 3,105 | 3,135 | 3,000 |
| 2021/10/27 | 3,100 | 3,150 | 3,100 | 3,130 | 2,300 |
| 2021/10/26 | 3,080 | 3,150 | 3,075 | 3,120 | 4,600 |
| 2021/10/25 | 3,095 | 3,095 | 3,060 | 3,075 | 1,500 |
| 2021/10/22 | 3,030 | 3,085 | 3,030 | 3,085 | 1,900 |
| 2021/10/21 | 3,065 | 3,065 | 3,030 | 3,030 | 2,000 |
| 2021/10/20 | 3,030 | 3,060 | 3,025 | 3,060 | 4,300 |
| 2021/10/19 | 3,050 | 3,050 | 3,030 | 3,030 | 2,700 |
| 2021/10/18 | 3,100 | 3,100 | 3,040 | 3,040 | 4,600 |
| 2021/10/15 | 3,085 | 3,115 | 3,085 | 3,085 | 2,100 |
| 2021/10/14 | 3,050 | 3,120 | 3,050 | 3,085 | 2,600 |
| 2021/10/13 | 3,100 | 3,100 | 3,050 | 3,050 | 2,600 |
| 2021/10/12 | 3,150 | 3,155 | 3,080 | 3,095 | 3,700 |
| 2021/10/11 | 3,040 | 3,145 | 3,030 | 3,130 | 6,100 |
| 2021/10/08 | 3,010 | 3,045 | 3,010 | 3,020 | 2,600 |
| 2021/10/07 | 3,015 | 3,030 | 3,000 | 3,005 | 4,800 |
| 2021/10/06 | 3,060 | 3,105 | 3,005 | 3,010 | 11,700 |
| 2021/10/05 | 3,170 | 3,170 | 3,025 | 3,055 | 23,100 |
| 2021/10/04 | 3,180 | 3,200 | 3,175 | 3,180 | 4,600 |
| 2021/10/01 | 3,195 | 3,195 | 3,160 | 3,185 | 7,800 |
| 2021/09/30 | 3,235 | 3,235 | 3,170 | 3,195 | 14,000 |
| 2021/09/29 | 3,310 | 3,370 | 3,155 | 3,185 | 58,400 |
| 2021/09/28 | 3,420 | 3,455 | 3,415 | 3,445 | 44,300 |
| 2021/09/27 | 3,410 | 3,505 | 3,410 | 3,460 | 21,000 |
| 2021/09/24 | 3,400 | 3,485 | 3,380 | 3,485 | 11,700 |
| 2021/09/22 | 3,385 | 3,410 | 3,370 | 3,380 | 8,000 |
| 2021/09/21 | 3,370 | 3,400 | 3,315 | 3,385 | 11,200 |
| 2021/09/17 | 3,400 | 3,405 | 3,390 | 3,395 | 4,600 |
| 2021/09/16 | 3,400 | 3,410 | 3,390 | 3,390 | 7,800 |
| 2021/09/15 | 3,510 | 3,515 | 3,390 | 3,400 | 21,000 |
| 2021/09/14 | 3,575 | 3,575 | 3,515 | 3,530 | 5,800 |
| 2021/09/13 | 3,610 | 3,615 | 3,575 | 3,575 | 6,300 |
| 2021/09/10 | 3,645 | 3,660 | 3,625 | 3,625 | 4,100 |
| 2021/09/09 | 3,660 | 3,670 | 3,650 | 3,655 | 2,000 |
| 2021/09/08 | 3,670 | 3,695 | 3,665 | 3,665 | 3,000 |
| 2021/09/07 | 3,725 | 3,725 | 3,660 | 3,680 | 5,200 |
| 2021/09/06 | 3,670 | 3,740 | 3,670 | 3,690 | 4,200 |
| 2021/09/03 | 3,640 | 3,670 | 3,630 | 3,650 | 5,300 |
| 2021/09/02 | 3,590 | 3,640 | 3,590 | 3,630 | 2,700 |
| 2021/09/01 | 3,520 | 3,595 | 3,520 | 3,590 | 4,000 |
| 2021/08/31 | 3,425 | 3,560 | 3,425 | 3,495 | 3,400 |
| 2021/08/30 | 3,400 | 3,430 | 3,390 | 3,430 | 3,400 |
| 2021/08/27 | 3,385 | 3,400 | 3,380 | 3,395 | 2,000 |
| 2021/08/26 | 3,380 | 3,400 | 3,375 | 3,375 | 4,600 |
| 2021/08/25 | 3,395 | 3,395 | 3,375 | 3,385 | 3,400 |
| 2021/08/24 | 3,355 | 3,395 | 3,355 | 3,390 | 4,700 |
| 2021/08/23 | 3,355 | 3,380 | 3,340 | 3,355 | 3,500 |
| 2021/08/20 | 3,360 | 3,360 | 3,350 | 3,355 | 3,200 |
| 2021/08/19 | 3,410 | 3,410 | 3,380 | 3,380 | 8,300 |
| 2021/08/18 | 3,450 | 3,455 | 3,430 | 3,440 | 4,400 |
| 2021/08/17 | 3,525 | 3,535 | 3,460 | 3,460 | 5,600 |
| 2021/08/16 | 3,620 | 3,620 | 3,505 | 3,525 | 5,900 |
| 2021/08/13 | 3,510 | 3,615 | 3,510 | 3,610 | 1,900 |
| 2021/08/12 | 3,600 | 3,600 | 3,430 | 3,510 | 19,600 |
| 2021/08/11 | 3,640 | 3,680 | 3,625 | 3,680 | 6,700 |
| 2021/08/10 | 3,635 | 3,640 | 3,610 | 3,640 | 3,300 |
| 2021/08/06 | 3,630 | 3,640 | 3,600 | 3,615 | 2,800 |
| 2021/08/05 | 3,695 | 3,695 | 3,615 | 3,630 | 5,300 |
| 2021/08/04 | 3,775 | 3,775 | 3,690 | 3,700 | 5,900 |
| 2021/08/03 | 3,790 | 3,795 | 3,780 | 3,790 | 2,400 |
| 2021/08/02 | 3,810 | 3,810 | 3,770 | 3,790 | 5,300 |
| 2021/07/30 | 3,800 | 3,825 | 3,800 | 3,820 | 1,500 |
| 2021/07/29 | 3,795 | 3,800 | 3,790 | 3,800 | 1,100 |
| 2021/07/28 | 3,795 | 3,805 | 3,795 | 3,800 | 3,700 |
| 2021/07/27 | 3,840 | 3,840 | 3,795 | 3,795 | 8,600 |
| 2021/07/26 | 3,900 | 3,915 | 3,800 | 3,840 | 10,300 |
| 2021/07/21 | 4,010 | 4,010 | 3,890 | 3,900 | 23,800 |
| 2021/07/20 | 3,990 | 4,005 | 3,990 | 3,995 | 1,800 |
| 2021/07/19 | 4,025 | 4,025 | 3,985 | 3,990 | 3,200 |
| 2021/07/16 | 4,020 | 4,055 | 4,000 | 4,000 | 3,400 |
| 2021/07/15 | 4,015 | 4,015 | 3,990 | 3,990 | 2,300 |
| 2021/07/14 | 4,010 | 4,015 | 4,000 | 4,015 | 1,400 |
| 2021/07/13 | 4,000 | 4,010 | 3,995 | 4,000 | 1,000 |
| 2021/07/12 | 3,990 | 4,000 | 3,990 | 4,000 | 900 |
| 2021/07/09 | 3,990 | 4,000 | 3,980 | 3,985 | 3,400 |
| 2021/07/08 | 3,990 | 4,010 | 3,990 | 4,005 | 1,400 |
| 2021/07/07 | 4,010 | 4,010 | 3,990 | 3,990 | 2,200 |
| 2021/07/06 | 4,015 | 4,015 | 3,990 | 4,010 | 2,000 |
| 2021/07/05 | 4,045 | 4,045 | 3,990 | 3,990 | 3,400 |
| 2021/07/02 | 4,000 | 4,070 | 3,985 | 4,045 | 10,200 |
| 2021/07/01 | 4,000 | 4,000 | 3,990 | 3,995 | 1,600 |
| 2021/06/30 | 3,995 | 4,005 | 3,990 | 4,000 | 3,800 |
| 2021/06/29 | 4,000 | 4,000 | 3,990 | 4,000 | 1,800 |
| 2021/06/28 | 4,000 | 4,000 | 3,990 | 4,000 | 3,000 |
| 2021/06/25 | 4,000 | 4,005 | 3,985 | 3,995 | 6,100 |
| 2021/06/24 | 4,010 | 4,020 | 3,985 | 3,985 | 6,100 |
| 2021/06/23 | 4,035 | 4,070 | 4,005 | 4,010 | 5,600 |
| 2021/06/22 | 4,015 | 4,055 | 4,015 | 4,030 | 1,900 |
| 2021/06/21 | 4,005 | 4,040 | 3,995 | 4,005 | 6,200 |
| 2021/06/18 | 4,050 | 4,060 | 4,010 | 4,010 | 3,900 |
| 2021/06/17 | 4,040 | 4,065 | 4,030 | 4,030 | 2,400 |
| 2021/06/16 | 4,045 | 4,060 | 3,985 | 4,040 | 12,100 |
| 2021/06/15 | 4,055 | 4,060 | 4,035 | 4,050 | 3,500 |
| 2021/06/14 | 4,090 | 4,090 | 4,055 | 4,055 | 3,200 |
| 2021/06/11 | 4,120 | 4,130 | 4,020 | 4,070 | 10,000 |
| 2021/06/10 | 4,110 | 4,150 | 4,110 | 4,115 | 1,400 |
| 2021/06/09 | 4,145 | 4,180 | 4,110 | 4,110 | 6,000 |
| 2021/06/08 | 4,160 | 4,185 | 4,150 | 4,150 | 2,100 |
| 2021/06/07 | 4,145 | 4,185 | 4,135 | 4,160 | 3,500 |
| 2021/06/04 | 4,180 | 4,180 | 4,130 | 4,130 | 5,600 |
| 2021/06/03 | 4,140 | 4,180 | 4,140 | 4,160 | 2,200 |
| 2021/06/02 | 4,155 | 4,180 | 4,140 | 4,140 | 2,600 |
| 2021/06/01 | 4,165 | 4,170 | 4,150 | 4,170 | 1,000 |
| 2021/05/31 | 4,170 | 4,170 | 4,145 | 4,165 | 700 |
| 2021/05/28 | 4,175 | 4,180 | 4,140 | 4,175 | 6,100 |
| 2021/05/27 | 4,165 | 4,165 | 4,135 | 4,140 | 2,100 |
| 2021/05/26 | 4,150 | 4,190 | 4,135 | 4,185 | 7,400 |
| 2021/05/25 | 4,120 | 4,155 | 4,090 | 4,155 | 4,100 |
| 2021/05/24 | 4,100 | 4,155 | 4,100 | 4,120 | 7,400 |
| 2021/05/21 | 4,100 | 4,115 | 4,085 | 4,095 | 3,500 |
| 2021/05/20 | 4,160 | 4,160 | 4,045 | 4,085 | 6,500 |
| 2021/05/19 | 4,265 | 4,265 | 4,150 | 4,175 | 5,300 |
| 2021/05/18 | 4,355 | 4,355 | 4,280 | 4,280 | 4,100 |
| 2021/05/17 | 4,410 | 4,410 | 4,335 | 4,335 | 1,800 |
| 2021/05/14 | 4,420 | 4,490 | 4,390 | 4,420 | 10,400 |
| 2021/05/13 | 4,445 | 4,500 | 4,430 | 4,480 | 2,300 |
| 2021/05/12 | 4,405 | 4,520 | 4,405 | 4,515 | 2,800 |
| 2021/05/11 | 4,515 | 4,515 | 4,395 | 4,395 | 3,300 |
| 2021/05/10 | 4,555 | 4,555 | 4,515 | 4,515 | 600 |
| 2021/05/07 | 4,570 | 4,570 | 4,505 | 4,520 | 1,200 |
| 2021/05/06 | 4,625 | 4,625 | 4,510 | 4,520 | 1,300 |
| 2021/04/30 | 4,520 | 4,590 | 4,485 | 4,485 | 2,200 |
| 2021/04/28 | 4,620 | 4,640 | 4,545 | 4,550 | 1,200 |
| 2021/04/27 | 4,630 | 4,635 | 4,585 | 4,610 | 2,100 |
| 2021/04/26 | 4,570 | 4,620 | 4,545 | 4,615 | 3,800 |
| 2021/04/23 | 4,505 | 4,530 | 4,490 | 4,490 | 1,700 |
| 2021/04/22 | 4,485 | 4,585 | 4,485 | 4,530 | 700 |
| 2021/04/21 | 4,670 | 4,670 | 4,480 | 4,480 | 4,600 |
| 2021/04/20 | 4,715 | 4,715 | 4,640 | 4,705 | 5,100 |
| 2021/04/19 | 4,640 | 4,730 | 4,640 | 4,710 | 3,500 |
| 2021/04/16 | 4,600 | 4,710 | 4,540 | 4,640 | 5,600 |
| 2021/04/15 | 4,490 | 4,575 | 4,475 | 4,575 | 8,900 |
| 2021/04/14 | 4,395 | 4,450 | 4,390 | 4,450 | 1,300 |
| 2021/04/13 | 4,365 | 4,415 | 4,365 | 4,390 | 1,300 |
| 2021/04/12 | 4,410 | 4,435 | 4,370 | 4,370 | 1,400 |
| 2021/04/09 | 4,335 | 4,415 | 4,335 | 4,415 | 2,200 |
| 2021/04/08 | 4,355 | 4,380 | 4,330 | 4,330 | 3,000 |
| 2021/04/07 | 4,400 | 4,435 | 4,385 | 4,410 | 1,000 |
| 2021/04/06 | 4,465 | 4,475 | 4,415 | 4,435 | 2,100 |
| 2021/04/05 | 4,395 | 4,470 | 4,395 | 4,470 | 1,000 |
| 2021/04/02 | 4,460 | 4,495 | 4,400 | 4,405 | 3,300 |
| 2021/04/01 | 4,505 | 4,555 | 4,460 | 4,460 | 2,000 |
| 2021/03/31 | 4,490 | 4,555 | 4,460 | 4,555 | 3,200 |
| 2021/03/30 | 4,620 | 4,630 | 4,470 | 4,515 | 15,300 |
| 2021/03/29 | 4,685 | 4,685 | 4,420 | 4,460 | 27,900 |
| 2021/03/26 | 4,690 | 4,690 | 4,610 | 4,615 | 7,300 |
| 2021/03/25 | 4,675 | 4,675 | 4,630 | 4,630 | 4,100 |
| 2021/03/24 | 4,725 | 4,740 | 4,630 | 4,640 | 4,200 |
| 2021/03/23 | 4,750 | 4,865 | 4,725 | 4,725 | 9,300 |
| 2021/03/22 | 4,675 | 4,740 | 4,665 | 4,720 | 5,500 |
| 2021/03/19 | 4,660 | 4,665 | 4,600 | 4,665 | 4,200 |
| 2021/03/18 | 4,675 | 4,680 | 4,655 | 4,680 | 1,200 |
| 2021/03/17 | 4,640 | 4,690 | 4,640 | 4,655 | 2,200 |
| 2021/03/16 | 4,665 | 4,670 | 4,635 | 4,650 | 2,500 |
| 2021/03/15 | 4,575 | 4,630 | 4,575 | 4,610 | 1,300 |
| 2021/03/12 | 4,670 | 4,670 | 4,600 | 4,645 | 1,900 |
| 2021/03/11 | 4,710 | 4,750 | 4,620 | 4,670 | 3,000 |
| 2021/03/10 | 4,550 | 4,680 | 4,550 | 4,680 | 7,100 |
| 2021/03/09 | 4,490 | 4,545 | 4,475 | 4,515 | 2,800 |
| 2021/03/08 | 4,450 | 4,530 | 4,450 | 4,455 | 5,100 |
| 2021/03/05 | 4,400 | 4,445 | 4,380 | 4,445 | 1,900 |
| 2021/03/04 | 4,435 | 4,440 | 4,370 | 4,420 | 3,400 |
| 2021/03/03 | 4,430 | 4,435 | 4,380 | 4,435 | 900 |
| 2021/03/02 | 4,450 | 4,455 | 4,425 | 4,430 | 1,300 |
| 2021/03/01 | 4,430 | 4,450 | 4,415 | 4,415 | 1,700 |
| 2021/02/26 | 4,410 | 4,430 | 4,350 | 4,420 | 3,300 |
| 2021/02/25 | 4,405 | 4,470 | 4,380 | 4,445 | 9,300 |
| 2021/02/24 | 4,330 | 4,385 | 4,330 | 4,385 | 3,600 |
| 2021/02/22 | 4,360 | 4,390 | 4,325 | 4,325 | 5,000 |
| 2021/02/19 | 4,355 | 4,415 | 4,355 | 4,360 | 1,700 |
| 2021/02/18 | 4,480 | 4,480 | 4,370 | 4,390 | 10,800 |
| 2021/02/17 | 4,480 | 4,480 | 4,435 | 4,460 | 4,700 |
| 2021/02/16 | 4,375 | 4,480 | 4,370 | 4,480 | 11,300 |
| 2021/02/15 | 4,325 | 4,370 | 4,325 | 4,370 | 7,900 |
| 2021/02/12 | 4,370 | 4,375 | 4,310 | 4,330 | 3,600 |
| 2021/02/10 | 4,375 | 4,380 | 4,300 | 4,375 | 5,600 |
| 2021/02/09 | 4,250 | 4,375 | 4,250 | 4,350 | 11,200 |
| 2021/02/08 | 4,185 | 4,265 | 4,175 | 4,215 | 3,900 |
| 2021/02/05 | 4,130 | 4,165 | 4,130 | 4,160 | 3,800 |
| 2021/02/04 | 4,150 | 4,170 | 4,120 | 4,130 | 3,300 |
| 2021/02/03 | 4,150 | 4,155 | 4,130 | 4,140 | 1,900 |
| 2021/02/02 | 4,110 | 4,155 | 4,110 | 4,140 | 4,600 |
| 2021/02/01 | 4,065 | 4,100 | 4,065 | 4,095 | 3,300 |
| 2021/01/29 | 4,095 | 4,125 | 4,050 | 4,065 | 3,600 |
| 2021/01/28 | 4,065 | 4,120 | 4,055 | 4,095 | 2,600 |
| 2021/01/27 | 4,065 | 4,085 | 4,065 | 4,065 | 2,000 |
| 2021/01/26 | 4,100 | 4,115 | 4,060 | 4,065 | 3,100 |
| 2021/01/25 | 4,080 | 4,095 | 4,050 | 4,080 | 2,500 |
| 2021/01/22 | 4,035 | 4,075 | 4,035 | 4,055 | 2,000 |
| 2021/01/21 | 4,045 | 4,060 | 4,020 | 4,020 | 4,100 |
| 2021/01/20 | 4,050 | 4,050 | 4,020 | 4,030 | 2,200 |
| 2021/01/19 | 4,040 | 4,040 | 4,010 | 4,010 | 4,400 |
| 2021/01/18 | 4,035 | 4,045 | 4,025 | 4,025 | 2,400 |
| 2021/01/15 | 4,030 | 4,045 | 4,020 | 4,030 | 2,100 |
| 2021/01/14 | 4,030 | 4,035 | 4,005 | 4,025 | 2,700 |
| 2021/01/13 | 4,000 | 4,020 | 3,995 | 4,015 | 7,400 |
| 2021/01/12 | 4,000 | 4,010 | 4,000 | 4,000 | 11,300 |
| 2021/01/08 | 4,010 | 4,035 | 4,010 | 4,020 | 10,300 |
| 2021/01/07 | 4,010 | 4,040 | 4,010 | 4,020 | 4,800 |
| 2021/01/06 | 4,055 | 4,055 | 4,005 | 4,010 | 3,600 |
| 2021/01/05 | 4,130 | 4,130 | 4,050 | 4,065 | 4,700 |
| 2021/01/04 | 4,120 | 4,135 | 4,080 | 4,135 | 1,700 |