ハリマビステム(9780)の株価時系列情報
ハリマビステム(9780)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 657 | 665 | 657 | 663 | 900 |
| 2024/04/23 | 665 | 672 | 665 | 666 | 1,600 |
| 2024/04/22 | 669 | 677 | 664 | 668 | 4,900 |
| 2024/04/19 | 681 | 700 | 650 | 677 | 10,200 |
| 2024/04/18 | 679 | 696 | 679 | 685 | 1,200 |
| 2024/04/17 | 677 | 685 | 677 | 685 | 2,900 |
| 2024/04/16 | 690 | 691 | 683 | 683 | 1,900 |
| 2024/04/15 | 690 | 727 | 676 | 689 | 8,300 |
| 2024/04/12 | 685 | 692 | 674 | 684 | 2,100 |
| 2024/04/11 | 684 | 691 | 684 | 684 | 2,000 |
| 2024/04/10 | 682 | 688 | 680 | 682 | 3,200 |
| 2024/04/09 | 686 | 699 | 682 | 689 | 3,400 |
| 2024/04/08 | 695 | 700 | 692 | 692 | 4,100 |
| 2024/04/05 | 702 | 703 | 692 | 692 | 7,000 |
| 2024/04/04 | 700 | 747 | 699 | 699 | 13,000 |
| 2024/04/03 | 682 | 682 | 625 | 666 | 10,500 |
| 2024/04/02 | 726 | 731 | 680 | 680 | 10,000 |
| 2024/04/01 | 752 | 752 | 726 | 726 | 6,900 |
| 2024/03/29 | 738 | 770 | 734 | 765 | 7,700 |
| 2024/03/28 | 776 | 776 | 727 | 734 | 9,600 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 3,700 | 3,705 | 3,700 | 3,700 | 800 |
| 2024/03/26 | 3,690 | 3,710 | 3,675 | 3,705 | 800 |
| 2024/03/25 | 3,715 | 3,715 | 3,660 | 3,705 | 1,400 |
| 2024/03/22 | 3,660 | 3,720 | 3,660 | 3,720 | 700 |
| 2024/03/21 | 3,620 | 3,670 | 3,610 | 3,610 | 600 |
| 2024/03/19 | 3,620 | 3,620 | 3,620 | 3,620 | 300 |
| 2024/03/18 | 3,600 | 3,740 | 3,600 | 3,620 | 600 |
| 2024/03/15 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/03/14 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2024/03/13 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/03/12 | 3,535 | 3,575 | 3,530 | 3,575 | 600 |
| 2024/03/11 | 3,600 | 3,600 | 3,530 | 3,535 | 400 |
| 2024/03/08 | 3,670 | 3,675 | 3,535 | 3,600 | 1,400 |
| 2024/03/07 | 3,660 | 3,735 | 3,655 | 3,655 | 5,500 |
| 2024/03/06 | 3,720 | 3,720 | 3,655 | 3,655 | 1,000 |
| 2024/03/05 | 3,700 | 3,700 | 3,650 | 3,650 | 900 |
| 2024/03/04 | 3,820 | 3,820 | 3,670 | 3,670 | 2,900 |
| 2024/03/01 | 3,705 | 3,775 | 3,680 | 3,750 | 800 |
| 2024/02/29 | 3,575 | 3,820 | 3,575 | 3,705 | 2,900 |
| 2024/02/28 | 3,530 | 3,555 | 3,530 | 3,555 | 500 |
| 2024/02/27 | 3,500 | 3,530 | 3,500 | 3,530 | 1,300 |
| 2024/02/26 | 3,400 | 3,570 | 3,400 | 3,475 | 3,100 |
| 2024/02/22 | 3,400 | 3,400 | 3,385 | 3,400 | 900 |
| 2024/02/21 | 3,325 | 3,390 | 3,325 | 3,390 | 400 |
| 2024/02/20 | 3,325 | 3,360 | 3,325 | 3,325 | 900 |
| 2024/02/19 | 3,315 | 3,345 | 3,315 | 3,320 | 900 |
| 2024/02/16 | 3,345 | 3,345 | 3,285 | 3,285 | 300 |
| 2024/02/15 | 3,375 | 3,380 | 3,225 | 3,230 | 1,700 |
| 2024/02/14 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2024/02/13 | 3,475 | 3,475 | 3,410 | 3,425 | 1,800 |
| 2024/02/09 | 3,445 | 3,470 | 3,400 | 3,415 | 1,500 |
| 2024/02/08 | 3,490 | 3,490 | 3,400 | 3,435 | 3,600 |
| 2024/02/07 | 3,355 | 3,440 | 3,355 | 3,390 | 700 |
| 2024/02/06 | 3,200 | 3,320 | 3,200 | 3,310 | 600 |
| 2024/02/05 | 3,300 | 3,300 | 3,200 | 3,200 | 1,300 |
| 2024/02/02 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2024/02/01 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2024/01/31 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2024/01/30 | 3,450 | 3,450 | 3,305 | 3,350 | 1,200 |
| 2024/01/29 | 3,455 | 3,455 | 3,315 | 3,315 | 200 |
| 2024/01/26 | 3,420 | 3,420 | 3,370 | 3,385 | 600 |
| 2024/01/25 | 3,400 | 3,400 | 3,350 | 3,350 | 400 |
| 2024/01/24 | 3,455 | 3,455 | 3,385 | 3,385 | 500 |
| 2024/01/23 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2024/01/22 | 3,380 | 3,455 | 3,280 | 3,330 | 3,200 |
| 2024/01/19 | 3,350 | 3,350 | 3,350 | 3,350 | 400 |
| 2024/01/18 | 3,405 | 3,420 | 3,405 | 3,420 | 200 |
| 2024/01/16 | 3,455 | 3,455 | 3,405 | 3,405 | 200 |
| 2024/01/15 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2024/01/12 | 3,540 | 3,555 | 3,525 | 3,540 | 700 |
| 2024/01/11 | 3,450 | 3,650 | 3,450 | 3,520 | 1,600 |
| 2024/01/10 | 3,455 | 3,460 | 3,455 | 3,460 | 1,000 |
| 2024/01/09 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2024/01/05 | 3,525 | 3,525 | 3,455 | 3,455 | 500 |
| 2024/01/04 | 3,400 | 3,640 | 3,400 | 3,525 | 1,700 |
| 2023/12/29 | 3,375 | 3,375 | 3,305 | 3,305 | 400 |
| 2023/12/28 | 3,400 | 3,400 | 3,115 | 3,385 | 2,100 |
| 2023/12/27 | 3,465 | 3,465 | 3,300 | 3,410 | 1,100 |
| 2023/12/26 | 3,330 | 3,520 | 3,330 | 3,485 | 1,700 |
| 2023/12/25 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2023/12/22 | 3,370 | 3,440 | 3,300 | 3,440 | 1,100 |
| 2023/12/21 | 3,350 | 3,450 | 3,350 | 3,370 | 1,100 |
| 2023/12/20 | 3,215 | 3,380 | 3,215 | 3,380 | 700 |
| 2023/12/19 | 3,285 | 3,285 | 3,215 | 3,285 | 500 |
| 2023/12/18 | 3,155 | 3,285 | 3,155 | 3,285 | 200 |
| 2023/12/15 | 3,315 | 3,315 | 3,225 | 3,295 | 500 |
| 2023/12/14 | 3,185 | 3,315 | 3,185 | 3,315 | 1,000 |
| 2023/12/13 | 3,100 | 3,445 | 3,100 | 3,325 | 5,400 |
| 2023/12/12 | 3,050 | 3,050 | 2,994 | 3,025 | 500 |
| 2023/12/11 | 3,060 | 3,060 | 3,000 | 3,000 | 200 |
| 2023/12/08 | 3,055 | 3,060 | 3,050 | 3,060 | 500 |
| 2023/12/07 | 3,085 | 3,100 | 3,060 | 3,060 | 2,200 |
| 2023/12/06 | 2,845 | 2,940 | 2,845 | 2,940 | 2,500 |
| 2023/12/05 | 2,832 | 2,841 | 2,832 | 2,841 | 200 |
| 2023/12/04 | 2,833 | 2,840 | 2,833 | 2,840 | 400 |
| 2023/12/01 | 2,783 | 2,783 | 2,783 | 2,783 | 200 |
| 2023/11/30 | 2,811 | 2,811 | 2,811 | 2,811 | 100 |
| 2023/11/29 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2023/11/28 | 2,850 | 2,850 | 2,850 | 2,850 | 500 |
| 2023/11/27 | 2,851 | 2,851 | 2,845 | 2,845 | 300 |
| 2023/11/21 | 2,836 | 2,843 | 2,836 | 2,843 | 200 |
| 2023/11/20 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
| 2023/11/16 | 2,789 | 2,820 | 2,789 | 2,820 | 200 |
| 2023/11/06 | 2,806 | 2,806 | 2,806 | 2,806 | 100 |
| 2023/11/02 | 2,906 | 2,906 | 2,906 | 2,906 | 100 |
| 2023/10/31 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2023/10/30 | 2,899 | 2,899 | 2,879 | 2,880 | 500 |
| 2023/10/27 | 2,880 | 2,901 | 2,807 | 2,847 | 1,100 |
| 2023/10/26 | 2,750 | 2,780 | 2,750 | 2,780 | 300 |
| 2023/10/19 | 2,754 | 2,754 | 2,754 | 2,754 | 100 |
| 2023/10/18 | 2,716 | 2,854 | 2,716 | 2,854 | 1,400 |
| 2023/10/16 | 2,666 | 2,666 | 2,666 | 2,666 | 100 |
| 2023/10/13 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
| 2023/10/12 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
| 2023/10/10 | 2,718 | 2,718 | 2,701 | 2,701 | 400 |
| 2023/10/06 | 2,718 | 2,718 | 2,718 | 2,718 | 1,400 |
| 2023/10/05 | 2,629 | 2,652 | 2,629 | 2,652 | 400 |
| 2023/10/04 | 2,769 | 2,769 | 2,619 | 2,635 | 1,300 |
| 2023/10/03 | 2,840 | 2,840 | 2,790 | 2,790 | 300 |
| 2023/10/02 | 2,750 | 2,790 | 2,750 | 2,790 | 400 |
| 2023/09/29 | 2,956 | 2,956 | 2,756 | 2,756 | 400 |
| 2023/09/28 | 2,756 | 2,756 | 2,756 | 2,756 | 500 |
| 2023/09/26 | 2,736 | 2,736 | 2,736 | 2,736 | 100 |
| 2023/09/21 | 2,736 | 2,736 | 2,736 | 2,736 | 100 |
| 2023/09/20 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2023/09/19 | 2,701 | 2,701 | 2,701 | 2,701 | 400 |
| 2023/09/14 | 2,750 | 2,751 | 2,747 | 2,751 | 600 |
| 2023/09/13 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2023/09/12 | 2,650 | 2,700 | 2,650 | 2,700 | 200 |
| 2023/09/11 | 2,700 | 2,757 | 2,700 | 2,700 | 1,100 |
| 2023/09/08 | 2,650 | 2,677 | 2,650 | 2,677 | 200 |
| 2023/09/07 | 2,599 | 2,601 | 2,599 | 2,601 | 1,400 |
| 2023/09/06 | 2,598 | 2,598 | 2,594 | 2,598 | 1,200 |
| 2023/09/05 | 2,532 | 2,595 | 2,532 | 2,594 | 700 |
| 2023/09/04 | 2,560 | 2,579 | 2,555 | 2,579 | 700 |
| 2023/08/30 | 2,510 | 2,510 | 2,510 | 2,510 | 200 |
| 2023/08/29 | 2,594 | 2,595 | 2,550 | 2,550 | 400 |
| 2023/08/28 | 2,598 | 2,598 | 2,548 | 2,548 | 700 |
| 2023/08/25 | 2,580 | 2,593 | 2,580 | 2,593 | 200 |
| 2023/08/23 | 2,501 | 2,555 | 2,498 | 2,555 | 2,400 |
| 2023/08/22 | 2,529 | 2,529 | 2,522 | 2,522 | 300 |
| 2023/08/21 | 2,501 | 2,555 | 2,501 | 2,555 | 300 |
| 2023/08/18 | 2,598 | 2,599 | 2,551 | 2,551 | 300 |
| 2023/08/17 | 2,551 | 2,551 | 2,550 | 2,550 | 900 |
| 2023/08/16 | 2,511 | 2,533 | 2,511 | 2,533 | 400 |
| 2023/08/15 | 2,585 | 2,585 | 2,585 | 2,585 | 200 |
| 2023/08/14 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
| 2023/08/10 | 2,519 | 2,550 | 2,500 | 2,550 | 600 |
| 2023/08/09 | 2,703 | 2,710 | 2,670 | 2,699 | 2,700 |
| 2023/08/03 | 2,600 | 2,600 | 2,553 | 2,553 | 200 |
| 2023/08/02 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2023/08/01 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2023/07/31 | 2,602 | 2,680 | 2,602 | 2,650 | 1,600 |
| 2023/07/28 | 2,549 | 2,620 | 2,549 | 2,620 | 3,700 |
| 2023/07/27 | 2,505 | 2,540 | 2,505 | 2,540 | 300 |
| 2023/07/26 | 2,438 | 2,438 | 2,438 | 2,438 | 100 |
| 2023/07/25 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
| 2023/07/24 | 2,412 | 2,435 | 2,412 | 2,435 | 1,400 |
| 2023/07/21 | 2,446 | 2,472 | 2,292 | 2,462 | 1,200 |
| 2023/07/20 | 2,477 | 2,477 | 2,476 | 2,476 | 600 |
| 2023/07/19 | 2,527 | 2,527 | 2,527 | 2,527 | 100 |
| 2023/07/11 | 2,477 | 2,477 | 2,477 | 2,477 | 200 |
| 2023/07/07 | 2,577 | 2,577 | 2,510 | 2,510 | 4,000 |
| 2023/07/06 | 2,519 | 2,520 | 2,499 | 2,520 | 900 |
| 2023/07/05 | 2,472 | 2,500 | 2,472 | 2,500 | 300 |
| 2023/07/04 | 2,510 | 2,510 | 2,472 | 2,472 | 200 |
| 2023/07/03 | 2,444 | 2,460 | 2,444 | 2,460 | 300 |
| 2023/06/30 | 2,441 | 2,442 | 2,441 | 2,442 | 600 |
| 2023/06/29 | 2,450 | 2,491 | 2,450 | 2,491 | 200 |
| 2023/06/28 | 2,500 | 2,500 | 2,450 | 2,450 | 600 |
| 2023/06/27 | 2,477 | 2,477 | 2,477 | 2,477 | 100 |
| 2023/06/26 | 2,477 | 2,477 | 2,477 | 2,477 | 100 |
| 2023/06/23 | 2,430 | 2,442 | 2,430 | 2,442 | 600 |
| 2023/06/20 | 2,496 | 2,496 | 2,496 | 2,496 | 200 |
| 2023/06/16 | 2,410 | 2,446 | 2,410 | 2,446 | 500 |
| 2023/06/15 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
| 2023/06/12 | 2,436 | 2,500 | 2,436 | 2,437 | 700 |
| 2023/06/08 | 2,450 | 2,477 | 2,379 | 2,438 | 1,200 |
| 2023/06/07 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2023/06/06 | 2,497 | 2,497 | 2,450 | 2,494 | 600 |
| 2023/06/05 | 2,515 | 2,515 | 2,499 | 2,499 | 700 |
| 2023/06/02 | 2,438 | 2,500 | 2,400 | 2,488 | 2,300 |
| 2023/06/01 | 2,388 | 2,388 | 2,388 | 2,388 | 100 |
| 2023/05/31 | 2,344 | 2,363 | 2,344 | 2,363 | 400 |
| 2023/05/30 | 2,394 | 2,394 | 2,394 | 2,394 | 300 |
| 2023/05/29 | 2,450 | 2,479 | 2,444 | 2,444 | 800 |
| 2023/05/26 | 2,449 | 2,449 | 2,399 | 2,400 | 900 |
| 2023/05/25 | 2,400 | 2,450 | 2,400 | 2,400 | 600 |
| 2023/05/24 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
| 2023/05/23 | 2,350 | 2,398 | 2,340 | 2,373 | 1,600 |
| 2023/05/22 | 2,320 | 2,400 | 2,320 | 2,400 | 2,100 |
| 2023/05/19 | 2,297 | 2,329 | 2,297 | 2,327 | 800 |
| 2023/05/18 | 2,299 | 2,360 | 2,264 | 2,347 | 1,500 |
| 2023/05/17 | 2,298 | 2,299 | 2,251 | 2,299 | 1,000 |
| 2023/05/16 | 2,276 | 2,298 | 2,276 | 2,298 | 600 |
| 2023/05/15 | 2,276 | 2,276 | 2,274 | 2,274 | 200 |
| 2023/05/12 | 2,260 | 2,276 | 2,223 | 2,223 | 700 |
| 2023/05/11 | 2,260 | 2,282 | 2,259 | 2,260 | 900 |
| 2023/05/10 | 2,310 | 2,310 | 2,260 | 2,260 | 200 |
| 2023/05/09 | 2,275 | 2,290 | 2,260 | 2,260 | 1,100 |