ハリマ化成グループ(4410)の株価時系列情報
ハリマ化成グループ(4410)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 |
---|---|---|---|---|---|
1992/12/30 | 820 | 822 | 820 | 822 | 2,000 |
1992/12/29 | 847 | 847 | 830 | 830 | 6,000 |
1992/12/28 | 850 | 850 | 850 | 850 | 3,000 |
1992/12/25 | 860 | 860 | 850 | 850 | 16,000 |
1992/12/24 | 860 | 860 | 855 | 859 | 8,000 |
1992/12/22 | 860 | 860 | 860 | 860 | 2,000 |
1992/12/21 | 860 | 860 | 855 | 860 | 11,000 |
1992/12/18 | 860 | 860 | 846 | 850 | 25,000 |
1992/12/17 | 855 | 855 | 855 | 855 | 6,000 |
1992/12/16 | 855 | 860 | 855 | 855 | 9,000 |
1992/12/15 | 860 | 865 | 860 | 865 | 10,000 |
1992/12/14 | 865 | 865 | 860 | 860 | 10,000 |
1992/12/11 | 862 | 863 | 860 | 860 | 11,000 |
1992/12/10 | 870 | 870 | 865 | 865 | 7,000 |
1992/12/09 | 852 | 862 | 852 | 860 | 6,000 |
1992/12/08 | 862 | 862 | 862 | 862 | 1,000 |
1992/12/07 | 865 | 865 | 865 | 865 | 2,000 |
1992/12/04 | 885 | 885 | 885 | 885 | 1,000 |
1992/12/02 | 880 | 885 | 880 | 885 | 3,000 |
1992/12/01 | 900 | 900 | 898 | 898 | 4,000 |
1992/11/30 | 898 | 898 | 898 | 898 | 6,000 |
1992/11/27 | 900 | 900 | 900 | 900 | 1,000 |
1992/11/26 | 889 | 889 | 889 | 889 | 1,000 |
1992/11/25 | 888 | 888 | 879 | 888 | 12,000 |
1992/11/24 | 888 | 888 | 885 | 888 | 10,000 |
1992/11/19 | 898 | 898 | 898 | 898 | 3,000 |
1992/11/18 | 890 | 898 | 890 | 898 | 3,000 |
1992/11/17 | 890 | 890 | 890 | 890 | 3,000 |
1992/11/16 | 918 | 918 | 900 | 900 | 7,000 |
1992/11/13 | 929 | 929 | 918 | 918 | 6,000 |
1992/11/12 | 929 | 929 | 929 | 929 | 1,000 |
1992/11/06 | 948 | 948 | 945 | 945 | 4,000 |
1992/11/04 | 950 | 950 | 949 | 949 | 4,000 |
1992/10/30 | 949 | 949 | 949 | 949 | 2,000 |
1992/10/27 | 940 | 949 | 940 | 949 | 3,000 |
1992/10/26 | 950 | 950 | 950 | 950 | 2,000 |
1992/10/23 | 940 | 950 | 940 | 950 | 3,000 |
1992/10/22 | 929 | 939 | 929 | 939 | 2,000 |
1992/10/20 | 920 | 920 | 920 | 920 | 5,000 |
1992/10/16 | 961 | 970 | 960 | 970 | 8,000 |
1992/10/14 | 910 | 930 | 910 | 920 | 11,000 |
1992/10/13 | 915 | 915 | 915 | 915 | 12,000 |
1992/10/12 | 915 | 915 | 915 | 915 | 3,000 |
1992/10/09 | 915 | 915 | 915 | 915 | 10,000 |
1992/10/08 | 915 | 915 | 905 | 915 | 7,000 |
1992/10/07 | 900 | 915 | 900 | 915 | 10,000 |
1992/10/06 | 909 | 910 | 909 | 910 | 4,000 |
1992/10/05 | 930 | 930 | 910 | 919 | 9,000 |
1992/10/02 | 915 | 924 | 915 | 920 | 7,000 |
1992/10/01 | 935 | 935 | 935 | 935 | 6,000 |
1992/09/29 | 930 | 931 | 930 | 931 | 10,000 |
1992/09/28 | 930 | 930 | 930 | 930 | 4,000 |
1992/09/25 | 936 | 940 | 930 | 930 | 41,000 |
1992/09/24 | 949 | 949 | 930 | 930 | 27,000 |
1992/09/22 | 960 | 960 | 950 | 950 | 27,000 |
1992/09/21 | 960 | 960 | 960 | 960 | 4,000 |
1992/09/17 | 950 | 960 | 950 | 960 | 8,000 |
1992/09/16 | 960 | 960 | 949 | 950 | 7,000 |
1992/09/11 | 955 | 965 | 955 | 955 | 6,000 |
1992/09/10 | 965 | 965 | 961 | 961 | 4,000 |
1992/09/09 | 960 | 965 | 955 | 955 | 6,000 |
1992/09/08 | 960 | 960 | 951 | 960 | 11,000 |
1992/09/07 | 960 | 960 | 958 | 960 | 15,000 |
1992/09/04 | 990 | 990 | 970 | 970 | 5,000 |
1992/09/03 | 980 | 980 | 970 | 980 | 14,000 |
1992/09/02 | 965 | 970 | 965 | 970 | 10,000 |
1992/09/01 | 1,020 | 1,020 | 984 | 985 | 43,000 |
1992/08/31 | 980 | 1,020 | 980 | 1,000 | 26,000 |
1992/08/28 | 930 | 960 | 930 | 960 | 20,000 |
1992/08/27 | 910 | 930 | 900 | 930 | 28,000 |
1992/08/26 | 881 | 890 | 880 | 890 | 6,000 |
1992/08/25 | 874 | 874 | 866 | 866 | 4,000 |
1992/08/24 | 866 | 866 | 866 | 866 | 1,000 |
1992/08/21 | 849 | 853 | 848 | 850 | 11,000 |
1992/08/20 | 850 | 851 | 839 | 849 | 10,000 |
1992/08/19 | 850 | 850 | 849 | 849 | 6,000 |
1992/08/18 | 850 | 850 | 850 | 850 | 12,000 |
1992/08/17 | 840 | 850 | 840 | 850 | 6,000 |
1992/08/14 | 810 | 810 | 810 | 810 | 3,000 |
1992/08/13 | 824 | 830 | 824 | 830 | 6,000 |
1992/08/12 | 845 | 845 | 844 | 844 | 3,000 |
1992/08/11 | 890 | 890 | 870 | 870 | 19,000 |
1992/08/10 | 899 | 899 | 899 | 899 | 1,000 |
1992/08/07 | 929 | 929 | 900 | 900 | 26,000 |
1992/08/06 | 940 | 940 | 940 | 940 | 6,000 |
1992/08/05 | 940 | 940 | 940 | 940 | 3,000 |
1992/08/04 | 950 | 950 | 950 | 950 | 5,000 |
1992/07/31 | 980 | 980 | 970 | 970 | 23,000 |
1992/07/30 | 940 | 970 | 940 | 970 | 69,000 |
1992/07/29 | 921 | 930 | 921 | 930 | 39,000 |
1992/07/28 | 870 | 900 | 870 | 900 | 20,000 |
1992/07/27 | 901 | 901 | 880 | 880 | 14,000 |
1992/07/24 | 910 | 910 | 900 | 900 | 15,000 |
1992/07/23 | 910 | 910 | 910 | 910 | 1,000 |
1992/07/22 | 950 | 950 | 910 | 910 | 20,000 |
1992/07/21 | 950 | 950 | 950 | 950 | 7,000 |
1992/07/20 | 959 | 959 | 959 | 959 | 1,000 |
1992/07/17 | 960 | 960 | 960 | 960 | 4,000 |
1992/07/15 | 1,000 | 1,010 | 990 | 1,000 | 23,000 |
1992/07/14 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 |
1992/07/13 | 1,000 | 1,010 | 990 | 1,010 | 19,000 |
1992/07/10 | 996 | 1,000 | 995 | 1,000 | 19,000 |
1992/07/09 | 1,020 | 1,020 | 985 | 986 | 46,000 |
1992/07/08 | 970 | 1,030 | 970 | 1,030 | 93,000 |
1992/07/06 | 900 | 900 | 890 | 891 | 13,000 |
1992/07/03 | 890 | 900 | 890 | 900 | 5,000 |
1992/07/02 | 890 | 899 | 890 | 899 | 2,000 |
1992/07/01 | 879 | 879 | 874 | 874 | 4,000 |
1992/06/30 | 899 | 899 | 879 | 879 | 12,000 |
1992/06/29 | 899 | 899 | 890 | 890 | 15,000 |
1992/06/26 | 900 | 900 | 890 | 890 | 15,000 |
1992/06/25 | 885 | 885 | 878 | 878 | 2,000 |
1992/06/24 | 885 | 895 | 885 | 886 | 32,000 |
1992/06/23 | 882 | 885 | 881 | 881 | 20,000 |
1992/06/22 | 885 | 885 | 880 | 881 | 10,000 |
1992/06/19 | 880 | 885 | 880 | 885 | 10,000 |
1992/06/18 | 876 | 880 | 871 | 880 | 17,000 |
1992/06/17 | 875 | 880 | 875 | 876 | 25,000 |
1992/06/16 | 895 | 895 | 882 | 885 | 34,000 |
1992/06/15 | 899 | 900 | 896 | 896 | 14,000 |
1992/06/12 | 862 | 899 | 862 | 899 | 17,000 |
1992/06/11 | 849 | 868 | 849 | 859 | 19,000 |
1992/06/10 | 845 | 851 | 845 | 845 | 29,000 |
1992/06/09 | 840 | 850 | 840 | 850 | 16,000 |
1992/06/05 | 901 | 901 | 880 | 880 | 20,000 |
1992/06/04 | 901 | 904 | 900 | 900 | 22,000 |
1992/06/03 | 906 | 906 | 906 | 906 | 3,000 |
1992/06/02 | 925 | 925 | 910 | 910 | 11,000 |
1992/06/01 | 940 | 940 | 930 | 930 | 106,000 |
1992/05/29 | 960 | 960 | 960 | 960 | 6,000 |
1992/05/28 | 959 | 959 | 950 | 959 | 3,000 |
1992/05/27 | 950 | 960 | 950 | 960 | 9,000 |
1992/05/26 | 955 | 955 | 950 | 950 | 3,000 |
1992/05/25 | 950 | 950 | 950 | 950 | 18,000 |
1992/05/22 | 952 | 952 | 950 | 950 | 5,000 |
1992/05/21 | 969 | 969 | 952 | 952 | 16,000 |
1992/05/20 | 975 | 975 | 970 | 970 | 3,000 |
1992/05/19 | 960 | 975 | 960 | 975 | 14,000 |
1992/05/18 | 995 | 995 | 960 | 960 | 27,000 |
1992/05/15 | 1,000 | 1,000 | 990 | 990 | 10,000 |
1992/05/14 | 1,030 | 1,040 | 1,010 | 1,010 | 52,000 |
1992/05/13 | 981 | 1,020 | 981 | 1,010 | 20,000 |
1992/05/12 | 970 | 980 | 965 | 980 | 16,000 |
1992/05/11 | 960 | 970 | 950 | 970 | 25,000 |
1992/05/08 | 925 | 950 | 920 | 950 | 28,000 |
1992/05/07 | 885 | 925 | 885 | 925 | 15,000 |
1992/05/06 | 900 | 910 | 900 | 900 | 16,000 |
1992/05/01 | 895 | 905 | 895 | 905 | 22,000 |
1992/04/30 | 920 | 920 | 895 | 895 | 7,000 |
1992/04/28 | 920 | 922 | 912 | 920 | 14,000 |
1992/04/27 | 925 | 930 | 920 | 920 | 18,000 |
1992/04/24 | 900 | 910 | 892 | 910 | 17,000 |
1992/04/23 | 890 | 895 | 880 | 880 | 13,000 |
1992/04/22 | 870 | 873 | 870 | 870 | 10,000 |
1992/04/21 | 850 | 860 | 850 | 850 | 14,000 |
1992/04/20 | 870 | 870 | 850 | 850 | 10,000 |
1992/04/17 | 910 | 910 | 880 | 880 | 7,000 |
1992/04/16 | 920 | 920 | 920 | 920 | 23,000 |
1992/04/15 | 813 | 870 | 813 | 870 | 15,000 |
1992/04/14 | 810 | 820 | 810 | 810 | 6,000 |
1992/04/13 | 830 | 831 | 825 | 831 | 19,000 |
1992/04/10 | 828 | 840 | 820 | 820 | 20,000 |
1992/04/09 | 828 | 828 | 828 | 828 | 3,000 |
1992/04/08 | 849 | 849 | 847 | 848 | 4,000 |
1992/04/07 | 878 | 878 | 870 | 870 | 9,000 |
1992/04/06 | 879 | 879 | 878 | 878 | 12,000 |
1992/04/03 | 890 | 891 | 889 | 889 | 37,000 |
1992/04/02 | 890 | 890 | 890 | 890 | 5,000 |
1992/04/01 | 925 | 925 | 910 | 910 | 13,000 |
1992/03/31 | 940 | 940 | 931 | 931 | 2,000 |
1992/03/30 | 941 | 941 | 931 | 931 | 23,000 |
1992/03/27 | 941 | 941 | 941 | 941 | 3,000 |
1992/03/26 | 973 | 973 | 973 | 973 | 6,000 |
1992/03/25 | 970 | 970 | 955 | 955 | 20,000 |
1992/03/24 | 990 | 990 | 970 | 971 | 32,000 |
1992/03/23 | 950 | 995 | 950 | 995 | 14,000 |
1992/03/19 | 920 | 930 | 916 | 930 | 36,000 |
1992/03/18 | 951 | 951 | 920 | 920 | 11,000 |
1992/03/17 | 951 | 960 | 950 | 960 | 17,000 |
1992/03/16 | 979 | 979 | 951 | 960 | 13,000 |
1992/03/13 | 970 | 970 | 965 | 969 | 7,000 |
1992/03/12 | 970 | 970 | 955 | 960 | 16,000 |
1992/03/11 | 991 | 991 | 980 | 980 | 12,000 |
1992/03/10 | 1,000 | 1,000 | 980 | 981 | 9,000 |
1992/03/09 | 1,030 | 1,030 | 1,000 | 1,020 | 4,000 |
1992/03/06 | 1,070 | 1,080 | 1,050 | 1,070 | 24,000 |
1992/03/05 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 |
1992/03/04 | 1,050 | 1,070 | 1,040 | 1,040 | 51,000 |
1992/03/03 | 1,050 | 1,070 | 1,030 | 1,030 | 26,000 |
1992/03/02 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 |
1992/02/28 | 1,000 | 1,090 | 1,000 | 1,080 | 38,000 |
1992/02/27 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 |
1992/02/26 | 990 | 1,000 | 990 | 990 | 14,000 |
1992/02/25 | 960 | 980 | 960 | 980 | 4,000 |
1992/02/24 | 951 | 951 | 951 | 951 | 1,000 |
1992/02/21 | 941 | 950 | 941 | 946 | 18,000 |
1992/02/20 | 950 | 951 | 950 | 951 | 5,000 |
1992/02/19 | 970 | 970 | 960 | 960 | 7,000 |
1992/02/18 | 970 | 971 | 970 | 970 | 6,000 |
1992/02/17 | 961 | 961 | 961 | 961 | 3,000 |
1992/02/14 | 990 | 990 | 960 | 960 | 9,000 |
1992/02/13 | 1,000 | 1,000 | 990 | 990 | 8,000 |
1992/02/12 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
1992/02/10 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
1992/02/07 | 1,010 | 1,030 | 1,010 | 1,010 | 18,000 |
1992/02/06 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 |
1992/02/05 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
1992/02/04 | 1,020 | 1,030 | 1,000 | 1,000 | 8,000 |
1992/02/03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1992/01/31 | 958 | 1,000 | 958 | 1,000 | 48,000 |
1992/01/30 | 946 | 946 | 945 | 945 | 2,000 |
1992/01/29 | 956 | 956 | 945 | 945 | 7,000 |
1992/01/28 | 945 | 956 | 945 | 956 | 3,000 |
1992/01/27 | 969 | 970 | 950 | 970 | 7,000 |
1992/01/24 | 951 | 970 | 950 | 970 | 13,000 |
1992/01/23 | 960 | 960 | 950 | 950 | 33,000 |
1992/01/22 | 950 | 960 | 942 | 960 | 33,000 |
1992/01/21 | 998 | 999 | 950 | 950 | 21,000 |
1992/01/20 | 980 | 1,000 | 980 | 1,000 | 19,000 |
1992/01/16 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
1992/01/14 | 1,030 | 1,050 | 1,030 | 1,040 | 4,000 |
1992/01/13 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
1992/01/10 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
1992/01/09 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
1992/01/08 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
1992/01/07 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
1992/01/06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |