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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,550 | 1,661 | 1,550 | 1,655 | 7,200 |
| 2024/12/27 | 1,511 | 1,559 | 1,511 | 1,559 | 7,200 |
| 2024/12/26 | 1,517 | 1,546 | 1,510 | 1,510 | 15,600 |
| 2024/12/25 | 1,506 | 1,550 | 1,504 | 1,525 | 22,400 |
| 2024/12/24 | 1,550 | 1,550 | 1,500 | 1,506 | 19,500 |
| 2024/12/23 | 1,593 | 1,593 | 1,554 | 1,554 | 15,100 |
| 2024/12/20 | 1,620 | 1,620 | 1,595 | 1,595 | 13,100 |
| 2024/12/19 | 1,630 | 1,636 | 1,620 | 1,621 | 9,900 |
| 2024/12/18 | 1,650 | 1,659 | 1,639 | 1,639 | 7,500 |
| 2024/12/17 | 1,664 | 1,664 | 1,650 | 1,650 | 8,100 |
| 2024/12/16 | 1,686 | 1,686 | 1,664 | 1,664 | 9,700 |
| 2024/12/13 | 1,688 | 1,690 | 1,685 | 1,686 | 5,800 |
| 2024/12/12 | 1,691 | 1,692 | 1,688 | 1,688 | 9,500 |
| 2024/12/11 | 1,700 | 1,700 | 1,692 | 1,692 | 6,200 |
| 2024/12/10 | 1,705 | 1,713 | 1,700 | 1,700 | 7,900 |
| 2024/12/09 | 1,724 | 1,724 | 1,706 | 1,706 | 8,500 |
| 2024/12/06 | 1,736 | 1,736 | 1,730 | 1,732 | 4,000 |
| 2024/12/05 | 1,745 | 1,750 | 1,734 | 1,741 | 3,200 |
| 2024/12/04 | 1,767 | 1,767 | 1,730 | 1,750 | 4,900 |
| 2024/12/03 | 1,767 | 1,772 | 1,766 | 1,770 | 3,200 |
| 2024/12/02 | 1,771 | 1,775 | 1,766 | 1,766 | 3,600 |
| 2024/11/29 | 1,766 | 1,779 | 1,766 | 1,768 | 1,700 |
| 2024/11/28 | 1,770 | 1,771 | 1,766 | 1,766 | 2,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,773 | 1,773 | 3,400 |
| 2024/11/26 | 1,789 | 1,800 | 1,785 | 1,793 | 3,800 |
| 2024/11/25 | 1,779 | 1,789 | 1,779 | 1,781 | 2,500 |
| 2024/11/22 | 1,745 | 1,777 | 1,745 | 1,777 | 3,800 |
| 2024/11/21 | 1,761 | 1,770 | 1,740 | 1,742 | 4,200 |
| 2024/11/20 | 1,763 | 1,779 | 1,714 | 1,760 | 8,100 |
| 2024/11/19 | 1,800 | 1,800 | 1,771 | 1,771 | 8,400 |
| 2024/11/18 | 1,838 | 1,838 | 1,796 | 1,804 | 6,600 |
| 2024/11/15 | 1,862 | 1,862 | 1,840 | 1,841 | 4,200 |
| 2024/11/14 | 1,913 | 1,913 | 1,860 | 1,861 | 9,800 |
| 2024/11/13 | 1,891 | 1,905 | 1,890 | 1,905 | 3,000 |
| 2024/11/12 | 1,890 | 1,895 | 1,890 | 1,895 | 2,400 |
| 2024/11/11 | 1,895 | 1,898 | 1,890 | 1,892 | 1,100 |
| 2024/11/08 | 1,892 | 1,894 | 1,890 | 1,890 | 2,400 |
| 2024/11/07 | 1,892 | 1,897 | 1,890 | 1,890 | 1,900 |
| 2024/11/06 | 1,893 | 1,898 | 1,891 | 1,892 | 1,700 |
| 2024/11/05 | 1,895 | 1,896 | 1,894 | 1,894 | 1,100 |
| 2024/11/01 | 1,906 | 1,906 | 1,900 | 1,900 | 1,900 |
| 2024/10/31 | 1,915 | 1,919 | 1,907 | 1,907 | 1,400 |
| 2024/10/30 | 1,902 | 1,915 | 1,902 | 1,915 | 2,100 |
| 2024/10/29 | 1,901 | 1,905 | 1,900 | 1,900 | 3,500 |
| 2024/10/28 | 1,909 | 1,909 | 1,901 | 1,901 | 1,000 |
| 2024/10/25 | 1,910 | 1,910 | 1,903 | 1,910 | 1,800 |
| 2024/10/24 | 1,915 | 1,915 | 1,910 | 1,910 | 1,200 |
| 2024/10/23 | 1,920 | 1,921 | 1,915 | 1,915 | 1,600 |
| 2024/10/22 | 1,921 | 1,922 | 1,917 | 1,917 | 1,500 |
| 2024/10/21 | 1,921 | 1,922 | 1,921 | 1,922 | 800 |
| 2024/10/18 | 1,921 | 1,924 | 1,920 | 1,920 | 1,400 |
| 2024/10/17 | 1,923 | 1,925 | 1,921 | 1,921 | 800 |
| 2024/10/16 | 1,923 | 1,926 | 1,921 | 1,923 | 1,500 |
| 2024/10/15 | 1,925 | 1,925 | 1,923 | 1,924 | 2,100 |
| 2024/10/11 | 1,927 | 1,928 | 1,926 | 1,927 | 1,400 |
| 2024/10/10 | 1,930 | 1,930 | 1,926 | 1,926 | 1,400 |
| 2024/10/09 | 1,930 | 1,933 | 1,929 | 1,930 | 1,000 |
| 2024/10/08 | 1,937 | 1,937 | 1,930 | 1,931 | 1,300 |
| 2024/10/07 | 1,937 | 1,937 | 1,930 | 1,936 | 2,400 |
| 2024/10/04 | 1,937 | 1,937 | 1,931 | 1,937 | 2,400 |
| 2024/10/03 | 1,944 | 1,944 | 1,930 | 1,941 | 5,600 |
| 2024/10/02 | 1,939 | 1,952 | 1,936 | 1,944 | 3,000 |
| 2024/10/01 | 1,953 | 1,953 | 1,941 | 1,941 | 2,100 |
| 2024/09/30 | 1,950 | 1,950 | 1,930 | 1,933 | 2,100 |
| 2024/09/27 | 1,937 | 1,964 | 1,911 | 1,954 | 4,400 |
| 2024/09/26 | 1,956 | 1,993 | 1,956 | 1,993 | 10,700 |
| 2024/09/25 | 2,010 | 2,010 | 1,995 | 1,996 | 4,700 |
| 2024/09/24 | 2,013 | 2,019 | 2,008 | 2,009 | 3,300 |
| 2024/09/20 | 2,006 | 2,013 | 2,006 | 2,012 | 1,400 |
| 2024/09/19 | 2,019 | 2,019 | 2,005 | 2,005 | 1,300 |
| 2024/09/18 | 2,000 | 2,020 | 2,000 | 2,019 | 2,000 |
| 2024/09/17 | 1,997 | 2,000 | 1,994 | 2,000 | 1,600 |
| 2024/09/13 | 1,995 | 1,995 | 1,992 | 1,995 | 500 |
| 2024/09/12 | 1,990 | 1,995 | 1,987 | 1,994 | 1,100 |
| 2024/09/11 | 1,995 | 1,995 | 1,988 | 1,988 | 700 |
| 2024/09/10 | 1,988 | 1,995 | 1,988 | 1,995 | 1,000 |
| 2024/09/09 | 1,993 | 1,996 | 1,987 | 1,989 | 1,700 |
| 2024/09/06 | 1,998 | 1,998 | 1,993 | 1,993 | 1,700 |
| 2024/09/05 | 1,996 | 1,999 | 1,990 | 1,994 | 2,200 |
| 2024/09/04 | 2,000 | 2,005 | 1,997 | 1,998 | 1,000 |
| 2024/09/03 | 1,997 | 2,005 | 1,997 | 2,000 | 2,100 |
| 2024/09/02 | 1,994 | 2,000 | 1,994 | 2,000 | 1,500 |
| 2024/08/30 | 2,003 | 2,003 | 1,990 | 1,994 | 1,600 |
| 2024/08/29 | 1,998 | 2,000 | 1,998 | 1,999 | 600 |
| 2024/08/28 | 1,999 | 2,000 | 1,997 | 2,000 | 1,900 |
| 2024/08/27 | 1,983 | 1,994 | 1,983 | 1,994 | 700 |
| 2024/08/26 | 1,968 | 1,990 | 1,968 | 1,990 | 2,600 |
| 2024/08/23 | 1,954 | 1,969 | 1,954 | 1,968 | 800 |
| 2024/08/22 | 1,955 | 1,955 | 1,952 | 1,954 | 600 |
| 2024/08/21 | 1,952 | 1,952 | 1,952 | 1,952 | 200 |
| 2024/08/20 | 1,935 | 1,955 | 1,935 | 1,950 | 1,100 |
| 2024/08/19 | 1,950 | 1,950 | 1,935 | 1,935 | 1,900 |
| 2024/08/16 | 1,943 | 1,949 | 1,937 | 1,940 | 2,500 |
| 2024/08/15 | 1,975 | 1,975 | 1,945 | 1,945 | 1,900 |
| 2024/08/14 | 1,975 | 1,977 | 1,962 | 1,964 | 2,400 |
| 2024/08/13 | 1,919 | 1,950 | 1,919 | 1,937 | 1,300 |
| 2024/08/09 | 1,935 | 1,935 | 1,901 | 1,919 | 1,300 |
| 2024/08/08 | 1,900 | 1,925 | 1,895 | 1,910 | 2,400 |
| 2024/08/07 | 1,840 | 1,893 | 1,840 | 1,893 | 3,000 |
| 2024/08/06 | 1,715 | 1,845 | 1,715 | 1,839 | 6,700 |
| 2024/08/05 | 1,978 | 1,978 | 1,690 | 1,710 | 14,700 |
| 2024/08/02 | 2,000 | 2,000 | 1,982 | 1,982 | 6,600 |
| 2024/08/01 | 2,000 | 2,001 | 2,000 | 2,000 | 800 |
| 2024/07/31 | 2,009 | 2,009 | 2,002 | 2,002 | 600 |
| 2024/07/30 | 2,010 | 2,010 | 2,000 | 2,008 | 600 |
| 2024/07/29 | 2,007 | 2,010 | 2,002 | 2,010 | 1,700 |
| 2024/07/26 | 2,004 | 2,007 | 1,999 | 2,007 | 3,800 |
| 2024/07/25 | 2,006 | 2,006 | 1,998 | 2,004 | 6,200 |
| 2024/07/24 | 2,009 | 2,012 | 2,006 | 2,006 | 1,700 |
| 2024/07/23 | 2,005 | 2,010 | 2,003 | 2,010 | 3,500 |
| 2024/07/22 | 2,000 | 2,004 | 2,000 | 2,004 | 1,800 |
| 2024/07/19 | 2,000 | 2,002 | 1,999 | 2,000 | 900 |
| 2024/07/18 | 1,999 | 2,000 | 1,998 | 1,998 | 1,500 |
| 2024/07/17 | 2,000 | 2,001 | 1,999 | 1,999 | 2,200 |
| 2024/07/16 | 2,000 | 2,000 | 1,998 | 1,999 | 2,800 |
| 2024/07/12 | 1,998 | 2,000 | 1,998 | 2,000 | 2,700 |
| 2024/07/11 | 1,998 | 2,000 | 1,995 | 1,998 | 2,100 |
| 2024/07/10 | 1,999 | 1,999 | 1,997 | 1,997 | 1,100 |
| 2024/07/09 | 1,998 | 1,999 | 1,995 | 1,999 | 2,800 |
| 2024/07/08 | 2,000 | 2,000 | 1,995 | 1,997 | 1,700 |
| 2024/07/05 | 1,997 | 1,999 | 1,995 | 1,999 | 1,300 |
| 2024/07/04 | 1,995 | 1,997 | 1,991 | 1,995 | 2,900 |
| 2024/07/03 | 1,994 | 1,995 | 1,991 | 1,994 | 4,200 |
| 2024/07/02 | 1,998 | 1,999 | 1,980 | 1,993 | 10,700 |
| 2024/07/01 | 1,995 | 2,000 | 1,995 | 1,999 | 2,900 |
| 2024/06/28 | 1,993 | 2,003 | 1,993 | 1,994 | 6,100 |
| 2024/06/27 | 1,999 | 2,006 | 1,990 | 1,992 | 13,600 |
| 2024/06/26 | 2,004 | 2,008 | 1,999 | 2,007 | 3,900 |
| 2024/06/25 | 2,016 | 2,016 | 1,997 | 2,003 | 10,800 |
| 2024/06/24 | 2,018 | 2,019 | 2,015 | 2,016 | 1,800 |
| 2024/06/21 | 2,020 | 2,022 | 2,017 | 2,018 | 2,200 |
| 2024/06/20 | 2,035 | 2,035 | 2,020 | 2,020 | 500 |
| 2024/06/19 | 2,024 | 2,034 | 2,018 | 2,020 | 900 |
| 2024/06/18 | 2,018 | 2,039 | 2,018 | 2,018 | 1,600 |
| 2024/06/17 | 2,020 | 2,026 | 2,015 | 2,017 | 2,500 |
| 2024/06/14 | 2,042 | 2,042 | 2,020 | 2,020 | 2,500 |
| 2024/06/13 | 2,050 | 2,050 | 2,023 | 2,023 | 1,600 |
| 2024/06/12 | 2,040 | 2,045 | 2,031 | 2,045 | 400 |
| 2024/06/11 | 2,026 | 2,064 | 2,024 | 2,040 | 3,800 |
| 2024/06/10 | 2,055 | 2,055 | 2,028 | 2,030 | 3,700 |
| 2024/06/07 | 2,065 | 2,065 | 2,055 | 2,055 | 2,300 |
| 2024/06/06 | 2,078 | 2,085 | 2,065 | 2,065 | 3,000 |
| 2024/06/05 | 2,078 | 2,078 | 2,076 | 2,076 | 400 |
| 2024/06/04 | 2,081 | 2,081 | 2,079 | 2,079 | 1,100 |
| 2024/06/03 | 2,092 | 2,092 | 2,083 | 2,084 | 700 |
| 2024/05/31 | 2,077 | 2,096 | 2,077 | 2,081 | 400 |
| 2024/05/30 | 2,100 | 2,100 | 2,075 | 2,095 | 5,500 |
| 2024/05/29 | 2,098 | 2,107 | 2,090 | 2,106 | 4,200 |
| 2024/05/28 | 2,090 | 2,098 | 2,086 | 2,098 | 1,900 |
| 2024/05/27 | 2,094 | 2,094 | 2,078 | 2,090 | 1,300 |
| 2024/05/24 | 2,073 | 2,090 | 2,072 | 2,090 | 700 |
| 2024/05/23 | 2,080 | 2,081 | 2,058 | 2,078 | 2,100 |
| 2024/05/22 | 2,083 | 2,088 | 2,075 | 2,084 | 2,600 |
| 2024/05/21 | 2,080 | 2,083 | 2,073 | 2,083 | 1,400 |
| 2024/05/20 | 2,080 | 2,080 | 2,063 | 2,077 | 2,400 |
| 2024/05/17 | 2,075 | 2,080 | 2,074 | 2,080 | 1,300 |
| 2024/05/16 | 2,097 | 2,097 | 2,059 | 2,063 | 4,900 |
| 2024/05/15 | 2,083 | 2,095 | 2,070 | 2,089 | 4,600 |
| 2024/05/14 | 2,071 | 2,090 | 2,070 | 2,083 | 3,400 |
| 2024/05/13 | 2,034 | 2,065 | 2,031 | 2,065 | 4,300 |
| 2024/05/10 | 2,020 | 2,025 | 2,017 | 2,025 | 1,700 |
| 2024/05/09 | 2,001 | 2,030 | 2,001 | 2,030 | 2,500 |
| 2024/05/08 | 1,997 | 2,000 | 1,996 | 2,000 | 2,400 |
| 2024/05/07 | 2,002 | 2,005 | 1,996 | 1,998 | 4,700 |
| 2024/05/02 | 2,001 | 2,003 | 1,998 | 2,001 | 4,100 |
| 2024/05/01 | 2,013 | 2,013 | 1,999 | 2,000 | 8,800 |
| 2024/04/30 | 2,016 | 2,018 | 2,013 | 2,013 | 1,600 |
| 2024/04/26 | 2,015 | 2,019 | 2,015 | 2,015 | 1,200 |
| 2024/04/25 | 2,021 | 2,021 | 2,019 | 2,019 | 1,800 |
| 2024/04/24 | 2,020 | 2,021 | 2,012 | 2,016 | 2,500 |
| 2024/04/23 | 2,024 | 2,024 | 2,013 | 2,020 | 1,300 |
| 2024/04/22 | 2,011 | 2,020 | 2,011 | 2,020 | 2,200 |
| 2024/04/19 | 2,021 | 2,025 | 2,012 | 2,014 | 3,800 |
| 2024/04/18 | 2,023 | 2,025 | 2,021 | 2,021 | 2,500 |
| 2024/04/17 | 2,030 | 2,032 | 2,025 | 2,025 | 1,800 |
| 2024/04/16 | 2,053 | 2,053 | 2,029 | 2,029 | 5,500 |
| 2024/04/15 | 2,052 | 2,053 | 2,050 | 2,053 | 1,600 |
| 2024/04/12 | 2,053 | 2,055 | 2,053 | 2,053 | 1,300 |
| 2024/04/11 | 2,057 | 2,057 | 2,052 | 2,055 | 2,000 |
| 2024/04/10 | 2,061 | 2,061 | 2,057 | 2,057 | 2,100 |
| 2024/04/09 | 2,060 | 2,061 | 2,058 | 2,061 | 1,400 |
| 2024/04/08 | 2,060 | 2,062 | 2,060 | 2,060 | 900 |
| 2024/04/05 | 2,065 | 2,065 | 2,060 | 2,060 | 2,900 |
| 2024/04/04 | 2,067 | 2,067 | 2,062 | 2,063 | 2,300 |
| 2024/04/03 | 2,069 | 2,069 | 2,066 | 2,067 | 3,200 |
| 2024/04/02 | 2,071 | 2,072 | 2,069 | 2,069 | 4,200 |
| 2024/04/01 | 2,077 | 2,077 | 2,072 | 2,076 | 2,500 |
| 2024/03/29 | 2,077 | 2,078 | 2,066 | 2,077 | 2,500 |
| 2024/03/28 | 2,062 | 2,087 | 2,053 | 2,077 | 6,500 |
| 2024/03/27 | 2,135 | 2,182 | 2,125 | 2,182 | 6,700 |
| 2024/03/26 | 2,133 | 2,135 | 2,123 | 2,131 | 4,000 |
| 2024/03/25 | 2,126 | 2,129 | 2,112 | 2,125 | 5,200 |
| 2024/03/22 | 2,118 | 2,118 | 2,115 | 2,118 | 2,400 |
| 2024/03/21 | 2,095 | 2,108 | 2,095 | 2,106 | 4,000 |
| 2024/03/19 | 2,093 | 2,094 | 2,091 | 2,094 | 1,700 |
| 2024/03/18 | 2,088 | 2,093 | 2,081 | 2,091 | 1,900 |
| 2024/03/15 | 2,088 | 2,088 | 2,075 | 2,088 | 2,900 |
| 2024/03/14 | 2,079 | 2,087 | 2,078 | 2,085 | 2,800 |
| 2024/03/13 | 2,085 | 2,087 | 2,075 | 2,085 | 3,300 |
| 2024/03/12 | 2,083 | 2,085 | 2,070 | 2,085 | 5,900 |
| 2024/03/11 | 2,087 | 2,090 | 2,083 | 2,083 | 2,300 |
| 2024/03/08 | 2,083 | 2,085 | 2,080 | 2,082 | 1,100 |
| 2024/03/07 | 2,081 | 2,084 | 2,080 | 2,083 | 1,700 |
| 2024/03/06 | 2,085 | 2,085 | 2,080 | 2,084 | 2,200 |
| 2024/03/05 | 2,085 | 2,085 | 2,080 | 2,085 | 1,600 |
| 2024/03/04 | 2,090 | 2,092 | 2,080 | 2,085 | 2,500 |
| 2024/03/01 | 2,081 | 2,091 | 2,080 | 2,087 | 2,900 |
| 2024/02/29 | 2,087 | 2,090 | 2,080 | 2,080 | 3,000 |
| 2024/02/28 | 2,075 | 2,089 | 2,075 | 2,089 | 3,500 |
| 2024/02/27 | 2,071 | 2,080 | 2,070 | 2,075 | 3,400 |
| 2024/02/26 | 2,072 | 2,078 | 2,071 | 2,071 | 2,800 |
| 2024/02/22 | 2,076 | 2,080 | 2,072 | 2,072 | 1,900 |
| 2024/02/21 | 2,078 | 2,080 | 2,070 | 2,076 | 1,400 |
| 2024/02/20 | 2,065 | 2,075 | 2,065 | 2,070 | 3,100 |
| 2024/02/19 | 2,063 | 2,070 | 2,063 | 2,065 | 3,200 |
| 2024/02/16 | 2,068 | 2,075 | 2,064 | 2,070 | 2,700 |
| 2024/02/15 | 2,080 | 2,080 | 2,063 | 2,080 | 5,000 |
| 2024/02/14 | 2,092 | 2,092 | 2,074 | 2,084 | 5,800 |
| 2024/02/13 | 2,143 | 2,160 | 2,076 | 2,103 | 23,100 |
| 2024/02/09 | 2,161 | 2,161 | 2,150 | 2,160 | 1,200 |
| 2024/02/08 | 2,163 | 2,165 | 2,145 | 2,162 | 1,800 |
| 2024/02/07 | 2,146 | 2,155 | 2,143 | 2,155 | 2,500 |
| 2024/02/06 | 2,151 | 2,151 | 2,145 | 2,151 | 3,000 |
| 2024/02/05 | 2,169 | 2,170 | 2,150 | 2,161 | 2,800 |
| 2024/02/02 | 2,152 | 2,154 | 2,146 | 2,154 | 3,600 |
| 2024/02/01 | 2,160 | 2,163 | 2,150 | 2,152 | 2,100 |
| 2024/01/31 | 2,170 | 2,170 | 2,148 | 2,157 | 3,700 |
| 2024/01/30 | 2,178 | 2,178 | 2,148 | 2,173 | 6,700 |
| 2024/01/29 | 2,172 | 2,177 | 2,167 | 2,175 | 2,200 |
| 2024/01/26 | 2,173 | 2,173 | 2,150 | 2,160 | 3,800 |
| 2024/01/25 | 2,178 | 2,178 | 2,170 | 2,173 | 1,600 |
| 2024/01/24 | 2,157 | 2,168 | 2,157 | 2,168 | 1,600 |
| 2024/01/23 | 2,162 | 2,170 | 2,152 | 2,156 | 1,800 |
| 2024/01/22 | 2,165 | 2,165 | 2,154 | 2,156 | 1,600 |
| 2024/01/19 | 2,192 | 2,193 | 2,154 | 2,154 | 2,900 |
| 2024/01/18 | 2,166 | 2,181 | 2,160 | 2,160 | 2,100 |
| 2024/01/17 | 2,209 | 2,211 | 2,180 | 2,181 | 7,500 |
| 2024/01/16 | 2,212 | 2,220 | 2,208 | 2,209 | 2,900 |
| 2024/01/15 | 2,232 | 2,233 | 2,210 | 2,210 | 5,100 |
| 2024/01/12 | 2,226 | 2,233 | 2,223 | 2,223 | 3,000 |
| 2024/01/11 | 2,224 | 2,233 | 2,221 | 2,224 | 3,500 |
| 2024/01/10 | 2,221 | 2,242 | 2,221 | 2,224 | 2,500 |
| 2024/01/09 | 2,221 | 2,241 | 2,220 | 2,220 | 3,100 |
| 2024/01/05 | 2,220 | 2,247 | 2,219 | 2,221 | 5,100 |
| 2024/01/04 | 2,175 | 2,216 | 2,175 | 2,208 | 5,800 |