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 |
---|---|---|---|---|---|
1995/12/29 | 990 | 991 | 990 | 990 | 6,000 |
1995/12/28 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
1995/12/27 | 987 | 1,010 | 987 | 1,010 | 8,000 |
1995/12/26 | 1,000 | 1,000 | 985 | 986 | 13,000 |
1995/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
1995/12/22 | 1,000 | 1,000 | 995 | 995 | 8,000 |
1995/12/21 | 1,010 | 1,010 | 990 | 990 | 6,000 |
1995/12/20 | 1,010 | 1,030 | 1,000 | 1,020 | 34,000 |
1995/12/19 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 |
1995/12/18 | 1,010 | 1,030 | 1,010 | 1,030 | 15,000 |
1995/12/15 | 1,000 | 1,010 | 996 | 1,000 | 20,000 |
1995/12/14 | 977 | 1,000 | 977 | 982 | 23,000 |
1995/12/13 | 990 | 990 | 975 | 975 | 14,000 |
1995/12/12 | 1,010 | 1,010 | 991 | 1,000 | 17,000 |
1995/12/11 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
1995/12/08 | 1,030 | 1,030 | 1,000 | 1,010 | 35,000 |
1995/12/07 | 1,060 | 1,060 | 1,020 | 1,020 | 60,000 |
1995/12/06 | 1,010 | 1,070 | 1,010 | 1,060 | 102,000 |
1995/12/05 | 1,010 | 1,020 | 1,000 | 1,010 | 49,000 |
1995/12/04 | 1,030 | 1,040 | 1,010 | 1,010 | 83,000 |
1995/12/01 | 970 | 1,020 | 960 | 1,010 | 131,000 |
1995/11/30 | 986 | 986 | 961 | 965 | 46,000 |
1995/11/29 | 959 | 990 | 950 | 975 | 50,000 |
1995/11/28 | 947 | 948 | 940 | 942 | 11,000 |
1995/11/27 | 956 | 970 | 955 | 955 | 40,000 |
1995/11/24 | 929 | 967 | 929 | 960 | 46,000 |
1995/11/22 | 929 | 930 | 926 | 930 | 22,000 |
1995/11/21 | 920 | 929 | 920 | 925 | 17,000 |
1995/11/20 | 910 | 920 | 910 | 920 | 2,000 |
1995/11/17 | 912 | 912 | 910 | 910 | 14,000 |
1995/11/16 | 915 | 915 | 894 | 914 | 8,000 |
1995/11/15 | 935 | 935 | 916 | 930 | 80,000 |
1995/11/14 | 930 | 945 | 926 | 930 | 87,000 |
1995/11/13 | 895 | 924 | 895 | 910 | 68,000 |
1995/11/10 | 860 | 866 | 860 | 866 | 3,000 |
1995/11/09 | 864 | 866 | 864 | 866 | 5,000 |
1995/11/08 | 870 | 870 | 855 | 855 | 6,000 |
1995/11/07 | 879 | 880 | 879 | 880 | 3,000 |
1995/11/06 | 867 | 895 | 867 | 895 | 4,000 |
1995/11/02 | 874 | 874 | 865 | 865 | 2,000 |
1995/11/01 | 864 | 864 | 863 | 864 | 14,000 |
1995/10/31 | 862 | 862 | 862 | 862 | 5,000 |
1995/10/30 | 872 | 872 | 861 | 861 | 17,000 |
1995/10/27 | 874 | 875 | 870 | 875 | 16,000 |
1995/10/26 | 872 | 880 | 872 | 872 | 12,000 |
1995/10/25 | 876 | 876 | 870 | 870 | 6,000 |
1995/10/24 | 875 | 875 | 875 | 875 | 1,000 |
1995/10/23 | 861 | 865 | 861 | 865 | 8,000 |
1995/10/20 | 875 | 881 | 870 | 871 | 17,000 |
1995/10/19 | 891 | 894 | 890 | 890 | 20,000 |
1995/10/18 | 895 | 895 | 895 | 895 | 10,000 |
1995/10/17 | 895 | 903 | 895 | 895 | 35,000 |
1995/10/16 | 896 | 914 | 896 | 903 | 7,000 |
1995/10/13 | 900 | 900 | 895 | 895 | 4,000 |
1995/10/12 | 913 | 914 | 895 | 905 | 44,000 |
1995/10/11 | 911 | 915 | 911 | 914 | 15,000 |
1995/10/09 | 919 | 919 | 900 | 907 | 17,000 |
1995/10/06 | 907 | 910 | 907 | 910 | 15,000 |
1995/10/05 | 900 | 910 | 900 | 907 | 13,000 |
1995/10/04 | 897 | 910 | 896 | 900 | 14,000 |
1995/10/03 | 911 | 911 | 895 | 895 | 6,000 |
1995/10/02 | 924 | 924 | 911 | 911 | 14,000 |
1995/09/29 | 877 | 915 | 877 | 915 | 66,000 |
1995/09/28 | 881 | 895 | 881 | 887 | 22,000 |
1995/09/27 | 875 | 875 | 870 | 875 | 21,000 |
1995/09/26 | 870 | 870 | 856 | 856 | 5,000 |
1995/09/25 | 855 | 860 | 855 | 860 | 26,000 |
1995/09/22 | 898 | 898 | 878 | 878 | 2,000 |
1995/09/21 | 904 | 904 | 904 | 904 | 2,000 |
1995/09/20 | 905 | 909 | 905 | 906 | 14,000 |
1995/09/19 | 900 | 905 | 900 | 905 | 25,000 |
1995/09/18 | 897 | 910 | 894 | 910 | 38,000 |
1995/09/14 | 895 | 895 | 885 | 894 | 9,000 |
1995/09/13 | 881 | 885 | 855 | 885 | 79,000 |
1995/09/12 | 881 | 885 | 880 | 885 | 18,000 |
1995/09/11 | 878 | 880 | 877 | 880 | 26,000 |
1995/09/08 | 850 | 868 | 850 | 868 | 6,000 |
1995/09/07 | 850 | 860 | 850 | 850 | 10,000 |
1995/09/06 | 860 | 860 | 860 | 860 | 1,000 |
1995/09/05 | 855 | 861 | 855 | 860 | 10,000 |
1995/09/04 | 875 | 875 | 865 | 865 | 21,000 |
1995/09/01 | 875 | 875 | 875 | 875 | 7,000 |
1995/08/31 | 870 | 878 | 868 | 878 | 18,000 |
1995/08/30 | 881 | 890 | 867 | 867 | 58,000 |
1995/08/29 | 900 | 920 | 870 | 880 | 68,000 |
1995/08/28 | 889 | 900 | 889 | 895 | 9,000 |
1995/08/25 | 910 | 910 | 889 | 889 | 43,000 |
1995/08/24 | 880 | 910 | 879 | 910 | 31,000 |
1995/08/23 | 870 | 880 | 865 | 880 | 27,000 |
1995/08/22 | 870 | 880 | 851 | 870 | 48,000 |
1995/08/21 | 875 | 875 | 865 | 874 | 41,000 |
1995/08/18 | 874 | 875 | 865 | 865 | 28,000 |
1995/08/17 | 845 | 885 | 845 | 875 | 92,000 |
1995/08/16 | 837 | 855 | 835 | 845 | 53,000 |
1995/08/15 | 820 | 835 | 820 | 834 | 25,000 |
1995/08/14 | 820 | 820 | 820 | 820 | 6,000 |
1995/08/11 | 810 | 810 | 805 | 810 | 30,000 |
1995/08/10 | 802 | 810 | 801 | 810 | 4,000 |
1995/08/09 | 810 | 810 | 810 | 810 | 15,000 |
1995/08/08 | 820 | 825 | 815 | 815 | 4,000 |
1995/08/07 | 820 | 820 | 810 | 812 | 24,000 |
1995/08/04 | 812 | 820 | 810 | 810 | 45,000 |
1995/08/03 | 810 | 811 | 809 | 810 | 19,000 |
1995/08/02 | 800 | 812 | 800 | 810 | 62,000 |
1995/08/01 | 805 | 815 | 800 | 815 | 9,000 |
1995/07/31 | 824 | 825 | 804 | 804 | 10,000 |
1995/07/28 | 817 | 817 | 817 | 817 | 3,000 |
1995/07/27 | 820 | 820 | 820 | 820 | 2,000 |
1995/07/26 | 817 | 817 | 817 | 817 | 2,000 |
1995/07/25 | 830 | 831 | 820 | 820 | 19,000 |
1995/07/24 | 836 | 836 | 830 | 830 | 16,000 |
1995/07/21 | 825 | 845 | 825 | 836 | 30,000 |
1995/07/20 | 819 | 828 | 810 | 828 | 19,000 |
1995/07/19 | 825 | 825 | 820 | 820 | 31,000 |
1995/07/18 | 835 | 835 | 820 | 820 | 14,000 |
1995/07/17 | 840 | 840 | 820 | 825 | 42,000 |
1995/07/14 | 835 | 850 | 835 | 840 | 59,000 |
1995/07/13 | 809 | 830 | 802 | 830 | 43,000 |
1995/07/12 | 805 | 810 | 800 | 810 | 28,000 |
1995/07/11 | 807 | 807 | 799 | 800 | 9,000 |
1995/07/10 | 806 | 820 | 805 | 805 | 36,000 |
1995/07/07 | 785 | 805 | 785 | 800 | 16,000 |
1995/07/06 | 775 | 785 | 775 | 785 | 9,000 |
1995/07/05 | 771 | 771 | 771 | 771 | 3,000 |
1995/07/04 | 780 | 780 | 770 | 770 | 2,000 |
1995/07/03 | 768 | 770 | 768 | 770 | 3,000 |
1995/06/30 | 762 | 788 | 761 | 788 | 6,000 |
1995/06/29 | 769 | 771 | 762 | 762 | 11,000 |
1995/06/28 | 761 | 762 | 761 | 762 | 7,000 |
1995/06/27 | 765 | 765 | 761 | 762 | 9,000 |
1995/06/26 | 761 | 770 | 761 | 770 | 6,000 |
1995/06/23 | 756 | 760 | 755 | 760 | 10,000 |
1995/06/22 | 770 | 770 | 755 | 755 | 3,000 |
1995/06/21 | 751 | 770 | 751 | 770 | 7,000 |
1995/06/20 | 758 | 758 | 757 | 757 | 29,000 |
1995/06/19 | 770 | 770 | 770 | 770 | 1,000 |
1995/06/16 | 770 | 770 | 770 | 770 | 8,000 |
1995/06/15 | 750 | 750 | 750 | 750 | 6,000 |
1995/06/14 | 755 | 755 | 750 | 750 | 8,000 |
1995/06/13 | 795 | 795 | 765 | 765 | 22,000 |
1995/06/12 | 790 | 790 | 785 | 785 | 9,000 |
1995/06/09 | 811 | 811 | 800 | 810 | 6,000 |
1995/06/08 | 810 | 811 | 805 | 810 | 21,000 |
1995/06/07 | 820 | 820 | 812 | 820 | 44,000 |
1995/06/06 | 824 | 825 | 820 | 820 | 20,000 |
1995/06/05 | 821 | 829 | 820 | 824 | 5,000 |
1995/06/02 | 811 | 815 | 810 | 815 | 6,000 |
1995/06/01 | 800 | 810 | 800 | 801 | 31,000 |
1995/05/31 | 800 | 800 | 790 | 790 | 8,000 |
1995/05/30 | 790 | 795 | 790 | 795 | 5,000 |
1995/05/29 | 799 | 799 | 790 | 790 | 18,000 |
1995/05/26 | 785 | 790 | 780 | 790 | 13,000 |
1995/05/25 | 790 | 790 | 790 | 790 | 9,000 |
1995/05/24 | 790 | 790 | 790 | 790 | 3,000 |
1995/05/23 | 798 | 798 | 790 | 795 | 5,000 |
1995/05/22 | 790 | 790 | 790 | 790 | 21,000 |
1995/05/19 | 790 | 791 | 790 | 790 | 13,000 |
1995/05/18 | 790 | 795 | 790 | 795 | 15,000 |
1995/05/17 | 793 | 793 | 792 | 792 | 5,000 |
1995/05/16 | 795 | 795 | 795 | 795 | 5,000 |
1995/05/15 | 795 | 800 | 795 | 795 | 8,000 |
1995/05/12 | 799 | 799 | 790 | 795 | 7,000 |
1995/05/11 | 790 | 790 | 790 | 790 | 1,000 |
1995/05/09 | 790 | 790 | 790 | 790 | 2,000 |
1995/05/08 | 809 | 809 | 800 | 800 | 3,000 |
1995/05/02 | 809 | 809 | 809 | 809 | 2,000 |
1995/05/01 | 790 | 799 | 790 | 799 | 7,000 |
1995/04/28 | 790 | 790 | 790 | 790 | 6,000 |
1995/04/27 | 810 | 819 | 810 | 810 | 6,000 |
1995/04/26 | 810 | 810 | 806 | 806 | 3,000 |
1995/04/25 | 805 | 805 | 805 | 805 | 1,000 |
1995/04/24 | 801 | 805 | 801 | 805 | 5,000 |
1995/04/21 | 801 | 802 | 801 | 802 | 3,000 |
1995/04/20 | 777 | 777 | 777 | 777 | 1,000 |
1995/04/19 | 770 | 775 | 770 | 770 | 10,000 |
1995/04/18 | 771 | 771 | 771 | 771 | 11,000 |
1995/04/17 | 771 | 777 | 771 | 771 | 8,000 |
1995/04/14 | 771 | 771 | 771 | 771 | 2,000 |
1995/04/13 | 770 | 780 | 770 | 771 | 10,000 |
1995/04/12 | 780 | 780 | 772 | 774 | 8,000 |
1995/04/11 | 774 | 775 | 771 | 771 | 37,000 |
1995/04/10 | 765 | 775 | 765 | 775 | 34,000 |
1995/04/07 | 770 | 775 | 770 | 775 | 3,000 |
1995/04/06 | 790 | 791 | 790 | 790 | 15,000 |
1995/04/05 | 790 | 790 | 790 | 790 | 3,000 |
1995/04/04 | 780 | 780 | 780 | 780 | 5,000 |
1995/04/03 | 805 | 805 | 770 | 770 | 6,000 |
1995/03/31 | 806 | 806 | 805 | 805 | 3,000 |
1995/03/30 | 797 | 797 | 790 | 790 | 3,000 |
1995/03/29 | 796 | 799 | 786 | 787 | 12,000 |
1995/03/27 | 775 | 786 | 770 | 770 | 25,000 |
1995/03/24 | 781 | 781 | 771 | 771 | 13,000 |
1995/03/23 | 798 | 798 | 780 | 781 | 10,000 |
1995/03/22 | 800 | 800 | 800 | 800 | 6,000 |
1995/03/20 | 799 | 800 | 799 | 800 | 11,000 |
1995/03/17 | 805 | 805 | 800 | 800 | 3,000 |
1995/03/16 | 815 | 825 | 815 | 825 | 4,000 |
1995/03/15 | 815 | 816 | 815 | 816 | 4,000 |
1995/03/14 | 825 | 825 | 815 | 815 | 14,000 |
1995/03/13 | 835 | 835 | 815 | 815 | 14,000 |
1995/03/10 | 815 | 816 | 815 | 815 | 7,000 |
1995/03/09 | 815 | 815 | 815 | 815 | 7,000 |
1995/03/08 | 815 | 815 | 815 | 815 | 9,000 |
1995/03/07 | 816 | 821 | 816 | 820 | 4,000 |
1995/03/06 | 811 | 814 | 811 | 814 | 4,000 |
1995/03/03 | 810 | 810 | 810 | 810 | 1,000 |
1995/03/02 | 811 | 811 | 811 | 811 | 6,000 |
1995/03/01 | 801 | 806 | 800 | 805 | 10,000 |
1995/02/28 | 810 | 810 | 800 | 800 | 7,000 |
1995/02/27 | 830 | 830 | 790 | 800 | 23,000 |
1995/02/24 | 840 | 840 | 835 | 836 | 6,000 |
1995/02/23 | 850 | 850 | 830 | 830 | 13,000 |
1995/02/22 | 850 | 850 | 845 | 850 | 12,000 |
1995/02/20 | 850 | 850 | 850 | 850 | 2,000 |
1995/02/17 | 879 | 879 | 860 | 860 | 12,000 |
1995/02/16 | 880 | 880 | 880 | 880 | 3,000 |
1995/02/14 | 880 | 880 | 880 | 880 | 2,000 |
1995/02/13 | 880 | 880 | 879 | 880 | 5,000 |
1995/02/10 | 864 | 871 | 861 | 871 | 5,000 |
1995/02/09 | 860 | 861 | 860 | 861 | 9,000 |
1995/02/08 | 880 | 880 | 860 | 860 | 9,000 |
1995/02/06 | 871 | 873 | 855 | 855 | 12,000 |
1995/02/03 | 870 | 871 | 869 | 869 | 8,000 |
1995/02/02 | 880 | 880 | 880 | 880 | 8,000 |
1995/02/01 | 890 | 895 | 860 | 865 | 30,000 |
1995/01/31 | 900 | 900 | 880 | 890 | 23,000 |
1995/01/30 | 885 | 900 | 885 | 898 | 10,000 |
1995/01/27 | 900 | 900 | 880 | 885 | 16,000 |
1995/01/26 | 910 | 910 | 900 | 900 | 5,000 |
1995/01/25 | 892 | 910 | 892 | 910 | 11,000 |
1995/01/24 | 889 | 891 | 889 | 891 | 6,000 |
1995/01/23 | 890 | 890 | 882 | 882 | 4,000 |
1995/01/20 | 932 | 932 | 915 | 915 | 16,000 |
1995/01/19 | 950 | 950 | 940 | 940 | 11,000 |
1995/01/18 | 960 | 960 | 960 | 960 | 1,000 |
1995/01/17 | 1,000 | 1,000 | 960 | 960 | 9,000 |
1995/01/13 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 |
1995/01/12 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 |
1995/01/11 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
1995/01/10 | 1,030 | 1,030 | 998 | 1,010 | 3,000 |
1995/01/09 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
1995/01/06 | 1,020 | 1,040 | 1,020 | 1,030 | 9,000 |
1995/01/05 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 |
1995/01/04 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |