日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ