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 |
---|---|---|---|---|---|
1997/12/30 | 495 | 495 | 490 | 490 | 5,000 |
1997/12/29 | 520 | 525 | 500 | 500 | 10,000 |
1997/12/26 | 535 | 550 | 535 | 550 | 4,000 |
1997/12/25 | 580 | 580 | 575 | 575 | 14,000 |
1997/12/24 | 605 | 605 | 580 | 580 | 8,000 |
1997/12/22 | 608 | 608 | 600 | 608 | 6,000 |
1997/12/19 | 638 | 638 | 638 | 638 | 2,000 |
1997/12/16 | 640 | 640 | 640 | 640 | 1,000 |
1997/12/15 | 640 | 640 | 640 | 640 | 8,000 |
1997/12/12 | 629 | 629 | 629 | 629 | 13,000 |
1997/12/10 | 619 | 619 | 619 | 619 | 2,000 |
1997/12/09 | 635 | 635 | 635 | 635 | 4,000 |
1997/12/08 | 635 | 635 | 635 | 635 | 3,000 |
1997/12/05 | 660 | 660 | 635 | 635 | 5,000 |
1997/12/04 | 660 | 660 | 660 | 660 | 3,000 |
1997/12/03 | 660 | 660 | 660 | 660 | 1,000 |
1997/12/02 | 660 | 660 | 660 | 660 | 1,000 |
1997/12/01 | 640 | 641 | 633 | 640 | 12,000 |
1997/11/28 | 670 | 670 | 650 | 650 | 9,000 |
1997/11/26 | 680 | 680 | 660 | 660 | 5,000 |
1997/11/25 | 701 | 701 | 700 | 700 | 3,000 |
1997/11/21 | 688 | 688 | 688 | 688 | 4,000 |
1997/11/20 | 680 | 680 | 680 | 680 | 9,000 |
1997/11/19 | 720 | 720 | 720 | 720 | 1,000 |
1997/11/18 | 720 | 720 | 720 | 720 | 1,000 |
1997/11/17 | 700 | 720 | 700 | 720 | 18,000 |
1997/11/14 | 710 | 710 | 670 | 700 | 7,000 |
1997/11/13 | 700 | 700 | 700 | 700 | 3,000 |
1997/11/12 | 700 | 700 | 700 | 700 | 4,000 |
1997/11/10 | 700 | 700 | 700 | 700 | 8,000 |
1997/11/06 | 723 | 723 | 720 | 720 | 5,000 |
1997/11/05 | 730 | 735 | 730 | 735 | 8,000 |
1997/11/04 | 735 | 735 | 735 | 735 | 3,000 |
1997/10/31 | 740 | 743 | 735 | 735 | 5,000 |
1997/10/30 | 745 | 745 | 743 | 743 | 6,000 |
1997/10/28 | 745 | 745 | 745 | 745 | 1,000 |
1997/10/27 | 780 | 780 | 765 | 765 | 10,000 |
1997/10/24 | 770 | 770 | 760 | 760 | 11,000 |
1997/10/22 | 776 | 776 | 776 | 776 | 1,000 |
1997/10/21 | 746 | 756 | 746 | 756 | 16,000 |
1997/10/20 | 780 | 780 | 766 | 766 | 8,000 |
1997/10/16 | 755 | 755 | 755 | 755 | 2,000 |
1997/10/15 | 755 | 760 | 755 | 755 | 22,000 |
1997/10/14 | 760 | 760 | 755 | 755 | 34,000 |
1997/10/13 | 755 | 760 | 755 | 760 | 4,000 |
1997/10/09 | 760 | 760 | 760 | 760 | 10,000 |
1997/10/08 | 760 | 760 | 760 | 760 | 1,000 |
1997/10/07 | 761 | 761 | 760 | 760 | 9,000 |
1997/10/06 | 780 | 780 | 755 | 755 | 4,000 |
1997/10/03 | 770 | 770 | 770 | 770 | 5,000 |
1997/10/02 | 800 | 805 | 800 | 800 | 63,000 |
1997/10/01 | 814 | 814 | 800 | 800 | 6,000 |
1997/09/30 | 798 | 814 | 798 | 814 | 7,000 |
1997/09/29 | 804 | 804 | 800 | 800 | 20,000 |
1997/09/26 | 800 | 800 | 800 | 800 | 2,000 |
1997/09/25 | 796 | 800 | 796 | 800 | 7,000 |
1997/09/24 | 822 | 822 | 800 | 800 | 7,000 |
1997/09/22 | 815 | 815 | 815 | 815 | 5,000 |
1997/09/19 | 815 | 815 | 815 | 815 | 4,000 |
1997/09/18 | 830 | 830 | 830 | 830 | 1,000 |
1997/09/17 | 830 | 830 | 830 | 830 | 2,000 |
1997/09/16 | 850 | 850 | 850 | 850 | 7,000 |
1997/09/12 | 820 | 820 | 820 | 820 | 4,000 |
1997/09/11 | 850 | 850 | 850 | 850 | 2,000 |
1997/09/10 | 864 | 864 | 860 | 860 | 3,000 |
1997/09/09 | 864 | 864 | 858 | 864 | 5,000 |
1997/09/04 | 864 | 864 | 864 | 864 | 2,000 |
1997/09/03 | 867 | 867 | 867 | 867 | 1,000 |
1997/09/02 | 870 | 870 | 870 | 870 | 1,000 |
1997/09/01 | 877 | 877 | 870 | 870 | 12,000 |
1997/08/27 | 897 | 897 | 897 | 897 | 5,000 |
1997/08/26 | 900 | 900 | 900 | 900 | 4,000 |
1997/08/25 | 870 | 900 | 870 | 900 | 2,000 |
1997/08/22 | 861 | 861 | 861 | 861 | 2,000 |
1997/08/21 | 841 | 842 | 841 | 841 | 5,000 |
1997/08/20 | 840 | 840 | 840 | 840 | 5,000 |
1997/08/19 | 840 | 840 | 840 | 840 | 10,000 |
1997/08/15 | 840 | 850 | 830 | 830 | 8,000 |
1997/08/14 | 830 | 830 | 827 | 828 | 16,000 |
1997/08/13 | 836 | 836 | 821 | 821 | 7,000 |
1997/08/12 | 840 | 840 | 820 | 820 | 2,000 |
1997/08/11 | 835 | 840 | 835 | 840 | 3,000 |
1997/08/08 | 860 | 860 | 855 | 855 | 7,000 |
1997/08/06 | 870 | 870 | 870 | 870 | 9,000 |
1997/08/05 | 880 | 880 | 870 | 880 | 5,000 |
1997/08/04 | 910 | 910 | 910 | 910 | 5,000 |
1997/07/28 | 960 | 960 | 960 | 960 | 1,000 |
1997/07/25 | 950 | 960 | 950 | 960 | 9,000 |
1997/07/24 | 930 | 936 | 930 | 935 | 88,000 |
1997/07/23 | 925 | 930 | 925 | 930 | 70,000 |
1997/07/22 | 925 | 925 | 925 | 925 | 15,000 |
1997/07/18 | 945 | 945 | 945 | 945 | 6,000 |
1997/07/16 | 930 | 930 | 910 | 910 | 5,000 |
1997/07/15 | 950 | 950 | 930 | 930 | 9,000 |
1997/07/14 | 930 | 930 | 930 | 930 | 1,000 |
1997/07/11 | 923 | 923 | 923 | 923 | 3,000 |
1997/07/10 | 923 | 923 | 923 | 923 | 3,000 |
1997/07/09 | 925 | 925 | 923 | 923 | 12,000 |
1997/07/08 | 928 | 928 | 923 | 923 | 5,000 |
1997/07/07 | 928 | 928 | 912 | 912 | 2,000 |
1997/07/04 | 902 | 906 | 902 | 906 | 9,000 |
1997/07/03 | 921 | 921 | 920 | 920 | 7,000 |
1997/07/02 | 924 | 924 | 920 | 924 | 9,000 |
1997/07/01 | 930 | 930 | 925 | 925 | 5,000 |
1997/06/30 | 950 | 950 | 940 | 940 | 11,000 |
1997/06/27 | 950 | 950 | 946 | 946 | 9,000 |
1997/06/26 | 964 | 964 | 950 | 950 | 10,000 |
1997/06/25 | 965 | 965 | 964 | 964 | 8,000 |
1997/06/24 | 949 | 964 | 943 | 964 | 22,000 |
1997/06/23 | 938 | 938 | 938 | 938 | 5,000 |
1997/06/20 | 921 | 940 | 921 | 930 | 23,000 |
1997/06/19 | 935 | 935 | 920 | 920 | 15,000 |
1997/06/18 | 930 | 933 | 925 | 933 | 27,000 |
1997/06/17 | 929 | 930 | 929 | 930 | 3,000 |
1997/06/16 | 929 | 929 | 919 | 919 | 34,000 |
1997/06/13 | 927 | 927 | 920 | 920 | 11,000 |
1997/06/12 | 930 | 930 | 930 | 930 | 20,000 |
1997/06/11 | 949 | 949 | 920 | 920 | 23,000 |
1997/06/10 | 950 | 959 | 950 | 951 | 4,000 |
1997/06/09 | 959 | 959 | 959 | 959 | 5,000 |
1997/06/06 | 959 | 959 | 959 | 959 | 1,000 |
1997/06/05 | 960 | 960 | 960 | 960 | 4,000 |
1997/06/04 | 960 | 960 | 960 | 960 | 2,000 |
1997/06/03 | 950 | 960 | 950 | 960 | 4,000 |
1997/06/02 | 950 | 950 | 950 | 950 | 1,000 |
1997/05/30 | 960 | 960 | 935 | 935 | 15,000 |
1997/05/29 | 950 | 950 | 950 | 950 | 3,000 |
1997/05/27 | 960 | 961 | 950 | 950 | 11,000 |
1997/05/26 | 930 | 950 | 930 | 950 | 35,000 |
1997/05/23 | 920 | 930 | 920 | 930 | 37,000 |
1997/05/22 | 901 | 915 | 901 | 915 | 12,000 |
1997/05/20 | 911 | 911 | 895 | 895 | 6,000 |
1997/05/19 | 900 | 909 | 900 | 909 | 10,000 |
1997/05/16 | 890 | 900 | 890 | 900 | 13,000 |
1997/05/15 | 898 | 898 | 889 | 889 | 5,000 |
1997/05/14 | 881 | 889 | 879 | 889 | 8,000 |
1997/05/13 | 884 | 884 | 880 | 880 | 5,000 |
1997/05/12 | 890 | 890 | 890 | 890 | 2,000 |
1997/05/09 | 855 | 860 | 855 | 860 | 5,000 |
1997/05/07 | 881 | 881 | 865 | 865 | 5,000 |
1997/05/06 | 880 | 881 | 880 | 881 | 10,000 |
1997/05/02 | 880 | 880 | 880 | 880 | 1,000 |
1997/05/01 | 880 | 881 | 880 | 881 | 2,000 |
1997/04/30 | 891 | 891 | 881 | 881 | 3,000 |
1997/04/28 | 892 | 892 | 892 | 892 | 2,000 |
1997/04/25 | 894 | 894 | 894 | 894 | 6,000 |
1997/04/24 | 895 | 895 | 895 | 895 | 9,000 |
1997/04/23 | 860 | 860 | 850 | 855 | 15,000 |
1997/04/22 | 831 | 850 | 820 | 850 | 10,000 |
1997/04/18 | 820 | 820 | 810 | 810 | 9,000 |
1997/04/17 | 820 | 821 | 820 | 821 | 4,000 |
1997/04/16 | 830 | 830 | 830 | 830 | 2,000 |
1997/04/15 | 800 | 800 | 800 | 800 | 3,000 |
1997/04/09 | 780 | 780 | 780 | 780 | 10,000 |
1997/04/07 | 780 | 780 | 780 | 780 | 1,000 |
1997/04/04 | 822 | 822 | 820 | 820 | 6,000 |
1997/04/03 | 822 | 830 | 822 | 830 | 2,000 |
1997/04/02 | 830 | 830 | 830 | 830 | 4,000 |
1997/04/01 | 830 | 830 | 830 | 830 | 8,000 |
1997/03/28 | 830 | 830 | 830 | 830 | 1,000 |
1997/03/27 | 860 | 860 | 840 | 840 | 20,000 |
1997/03/25 | 870 | 870 | 870 | 870 | 4,000 |
1997/03/24 | 850 | 860 | 850 | 860 | 6,000 |
1997/03/18 | 900 | 900 | 900 | 900 | 6,000 |
1997/03/14 | 825 | 825 | 820 | 820 | 24,000 |
1997/03/13 | 825 | 825 | 825 | 825 | 18,000 |
1997/03/12 | 830 | 830 | 820 | 820 | 13,000 |
1997/03/11 | 830 | 830 | 830 | 830 | 6,000 |
1997/03/10 | 864 | 864 | 850 | 850 | 5,000 |
1997/03/05 | 865 | 865 | 864 | 864 | 18,000 |
1997/03/04 | 892 | 892 | 865 | 865 | 2,000 |
1997/02/28 | 893 | 893 | 893 | 893 | 10,000 |
1997/02/27 | 890 | 893 | 890 | 893 | 3,000 |
1997/02/26 | 900 | 900 | 890 | 890 | 15,000 |
1997/02/25 | 885 | 899 | 885 | 899 | 14,000 |
1997/02/24 | 879 | 894 | 879 | 881 | 15,000 |
1997/02/21 | 880 | 890 | 880 | 880 | 16,000 |
1997/02/20 | 870 | 880 | 870 | 879 | 8,000 |
1997/02/19 | 870 | 870 | 869 | 869 | 9,000 |
1997/02/18 | 870 | 870 | 865 | 870 | 35,000 |
1997/02/17 | 860 | 870 | 860 | 870 | 27,000 |
1997/02/14 | 858 | 859 | 858 | 859 | 4,000 |
1997/02/13 | 860 | 860 | 860 | 860 | 3,000 |
1997/02/12 | 860 | 860 | 859 | 859 | 5,000 |
1997/02/10 | 860 | 860 | 860 | 860 | 2,000 |
1997/02/06 | 874 | 878 | 872 | 878 | 9,000 |
1997/02/05 | 875 | 875 | 861 | 874 | 28,000 |
1997/02/04 | 875 | 875 | 875 | 875 | 1,000 |
1997/02/03 | 860 | 860 | 860 | 860 | 20,000 |
1997/01/31 | 860 | 860 | 860 | 860 | 2,000 |
1997/01/30 | 879 | 879 | 879 | 879 | 2,000 |
1997/01/29 | 880 | 880 | 880 | 880 | 2,000 |
1997/01/28 | 880 | 880 | 879 | 880 | 3,000 |
1997/01/27 | 860 | 860 | 860 | 860 | 8,000 |
1997/01/24 | 868 | 868 | 851 | 855 | 7,000 |
1997/01/23 | 858 | 868 | 858 | 868 | 19,000 |
1997/01/22 | 868 | 868 | 868 | 868 | 2,000 |
1997/01/21 | 855 | 855 | 855 | 855 | 34,000 |
1997/01/20 | 855 | 855 | 855 | 855 | 2,000 |
1997/01/17 | 875 | 875 | 851 | 851 | 104,000 |
1997/01/16 | 875 | 875 | 870 | 875 | 54,000 |
1997/01/14 | 874 | 875 | 874 | 875 | 3,000 |
1997/01/13 | 890 | 890 | 890 | 890 | 4,000 |
1997/01/10 | 899 | 899 | 899 | 899 | 5,000 |
1997/01/08 | 930 | 930 | 919 | 919 | 4,000 |
1997/01/07 | 955 | 955 | 940 | 940 | 6,000 |
1997/01/06 | 950 | 950 | 950 | 950 | 1,000 |