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 |
---|---|---|---|---|---|
1998/12/30 | 441 | 441 | 441 | 441 | 1,000 |
1998/12/29 | 441 | 441 | 441 | 441 | 1,000 |
1998/12/28 | 467 | 467 | 441 | 441 | 14,000 |
1998/12/25 | 464 | 464 | 459 | 463 | 26,000 |
1998/12/24 | 465 | 465 | 454 | 454 | 20,000 |
1998/12/22 | 450 | 470 | 450 | 470 | 17,000 |
1998/12/21 | 465 | 465 | 465 | 465 | 5,000 |
1998/12/18 | 480 | 480 | 480 | 480 | 21,000 |
1998/12/17 | 480 | 480 | 465 | 480 | 65,000 |
1998/12/16 | 480 | 480 | 470 | 480 | 29,000 |
1998/12/15 | 485 | 485 | 470 | 480 | 27,000 |
1998/12/14 | 470 | 471 | 470 | 470 | 21,000 |
1998/12/11 | 456 | 487 | 456 | 470 | 26,000 |
1998/12/10 | 456 | 456 | 456 | 456 | 21,000 |
1998/12/09 | 456 | 457 | 456 | 456 | 9,000 |
1998/12/08 | 455 | 458 | 455 | 456 | 14,000 |
1998/12/07 | 451 | 455 | 451 | 455 | 11,000 |
1998/12/04 | 450 | 451 | 450 | 451 | 13,000 |
1998/12/03 | 450 | 452 | 450 | 450 | 22,000 |
1998/12/02 | 450 | 450 | 450 | 450 | 14,000 |
1998/12/01 | 454 | 455 | 450 | 450 | 37,000 |
1998/11/30 | 454 | 460 | 450 | 454 | 33,000 |
1998/11/27 | 447 | 454 | 447 | 454 | 26,000 |
1998/11/26 | 430 | 447 | 430 | 442 | 27,000 |
1998/11/25 | 430 | 435 | 429 | 430 | 18,000 |
1998/11/24 | 420 | 435 | 420 | 425 | 35,000 |
1998/11/20 | 388 | 399 | 388 | 399 | 17,000 |
1998/11/19 | 388 | 388 | 385 | 386 | 24,000 |
1998/11/18 | 385 | 385 | 384 | 385 | 9,000 |
1998/11/17 | 384 | 384 | 380 | 384 | 13,000 |
1998/11/16 | 386 | 386 | 384 | 384 | 10,000 |
1998/11/13 | 361 | 361 | 361 | 361 | 7,000 |
1998/11/12 | 356 | 360 | 355 | 360 | 9,000 |
1998/11/11 | 363 | 363 | 355 | 356 | 15,000 |
1998/11/10 | 359 | 361 | 359 | 361 | 19,000 |
1998/11/09 | 365 | 365 | 360 | 360 | 2,000 |
1998/11/06 | 368 | 368 | 367 | 367 | 6,000 |
1998/11/05 | 370 | 370 | 368 | 369 | 12,000 |
1998/11/04 | 363 | 365 | 363 | 365 | 12,000 |
1998/11/02 | 359 | 359 | 358 | 358 | 7,000 |
1998/10/30 | 364 | 364 | 360 | 361 | 9,000 |
1998/10/29 | 365 | 365 | 365 | 365 | 2,000 |
1998/10/28 | 369 | 369 | 365 | 365 | 3,000 |
1998/10/27 | 370 | 370 | 369 | 369 | 3,000 |
1998/10/26 | 369 | 371 | 369 | 371 | 4,000 |
1998/10/23 | 394 | 394 | 368 | 368 | 8,000 |
1998/10/22 | 360 | 395 | 360 | 384 | 24,000 |
1998/10/21 | 370 | 370 | 360 | 360 | 20,000 |
1998/10/20 | 370 | 370 | 365 | 365 | 2,000 |
1998/10/19 | 375 | 375 | 370 | 370 | 3,000 |
1998/10/16 | 380 | 380 | 380 | 380 | 1,000 |
1998/10/15 | 399 | 399 | 399 | 399 | 9,000 |
1998/10/14 | 361 | 361 | 360 | 360 | 4,000 |
1998/10/13 | 370 | 370 | 355 | 360 | 13,000 |
1998/10/12 | 366 | 366 | 366 | 366 | 3,000 |
1998/10/08 | 361 | 361 | 361 | 361 | 3,000 |
1998/10/07 | 355 | 359 | 352 | 359 | 13,000 |
1998/10/06 | 370 | 370 | 350 | 350 | 14,000 |
1998/10/02 | 371 | 385 | 360 | 384 | 9,000 |
1998/10/01 | 381 | 381 | 371 | 371 | 18,000 |
1998/09/30 | 390 | 390 | 381 | 381 | 3,000 |
1998/09/29 | 385 | 385 | 385 | 385 | 5,000 |
1998/09/28 | 385 | 385 | 385 | 385 | 2,000 |
1998/09/25 | 389 | 389 | 385 | 385 | 4,000 |
1998/09/24 | 394 | 399 | 390 | 393 | 17,000 |
1998/09/22 | 382 | 382 | 380 | 380 | 17,000 |
1998/09/21 | 397 | 397 | 380 | 382 | 19,000 |
1998/09/18 | 399 | 399 | 399 | 399 | 23,000 |
1998/09/17 | 420 | 420 | 400 | 400 | 11,000 |
1998/09/16 | 430 | 430 | 420 | 420 | 10,000 |
1998/09/14 | 419 | 428 | 418 | 428 | 16,000 |
1998/09/11 | 417 | 429 | 414 | 424 | 30,000 |
1998/09/10 | 411 | 419 | 411 | 419 | 5,000 |
1998/09/09 | 417 | 417 | 406 | 409 | 30,000 |
1998/09/08 | 412 | 424 | 406 | 406 | 55,000 |
1998/09/07 | 416 | 416 | 400 | 405 | 53,000 |
1998/09/04 | 440 | 441 | 401 | 407 | 46,000 |
1998/09/03 | 445 | 450 | 445 | 450 | 8,000 |
1998/09/02 | 445 | 447 | 440 | 447 | 23,000 |
1998/09/01 | 430 | 435 | 426 | 435 | 7,000 |
1998/08/31 | 440 | 440 | 430 | 431 | 18,000 |
1998/08/28 | 425 | 441 | 425 | 440 | 11,000 |
1998/08/27 | 472 | 472 | 460 | 460 | 18,000 |
1998/08/26 | 473 | 473 | 470 | 473 | 10,000 |
1998/08/25 | 481 | 481 | 471 | 471 | 7,000 |
1998/08/24 | 483 | 483 | 475 | 475 | 6,000 |
1998/08/21 | 476 | 479 | 475 | 475 | 36,000 |
1998/08/20 | 476 | 479 | 476 | 476 | 26,000 |
1998/08/19 | 473 | 477 | 473 | 474 | 21,000 |
1998/08/18 | 470 | 471 | 470 | 471 | 20,000 |
1998/08/17 | 470 | 470 | 470 | 470 | 30,000 |
1998/08/14 | 464 | 464 | 462 | 463 | 27,000 |
1998/08/13 | 471 | 472 | 463 | 464 | 25,000 |
1998/08/12 | 474 | 476 | 472 | 472 | 20,000 |
1998/08/11 | 491 | 491 | 476 | 476 | 10,000 |
1998/08/10 | 522 | 522 | 510 | 510 | 4,000 |
1998/08/07 | 522 | 522 | 522 | 522 | 7,000 |
1998/08/05 | 526 | 526 | 521 | 521 | 5,000 |
1998/08/04 | 535 | 535 | 521 | 521 | 7,000 |
1998/08/03 | 532 | 535 | 525 | 525 | 7,000 |
1998/07/31 | 532 | 532 | 522 | 525 | 8,000 |
1998/07/30 | 530 | 540 | 522 | 522 | 10,000 |
1998/07/29 | 538 | 538 | 522 | 525 | 9,000 |
1998/07/28 | 540 | 540 | 521 | 521 | 10,000 |
1998/07/27 | 541 | 541 | 540 | 540 | 2,000 |
1998/07/24 | 540 | 542 | 535 | 542 | 22,000 |
1998/07/23 | 530 | 530 | 530 | 530 | 11,000 |
1998/07/22 | 543 | 543 | 539 | 540 | 8,000 |
1998/07/21 | 544 | 544 | 544 | 544 | 14,000 |
1998/07/17 | 530 | 534 | 525 | 526 | 14,000 |
1998/07/16 | 528 | 528 | 528 | 528 | 11,000 |
1998/07/15 | 540 | 540 | 525 | 525 | 16,000 |
1998/07/14 | 533 | 535 | 525 | 525 | 18,000 |
1998/07/13 | 538 | 538 | 533 | 533 | 7,000 |
1998/07/10 | 527 | 547 | 525 | 545 | 19,000 |
1998/07/09 | 548 | 548 | 525 | 530 | 41,000 |
1998/07/08 | 555 | 555 | 550 | 551 | 42,000 |
1998/07/07 | 550 | 560 | 550 | 552 | 38,000 |
1998/07/06 | 514 | 550 | 514 | 550 | 57,000 |
1998/07/03 | 524 | 524 | 524 | 524 | 23,000 |
1998/07/02 | 550 | 550 | 536 | 536 | 30,000 |
1998/07/01 | 520 | 530 | 520 | 530 | 14,000 |
1998/06/30 | 503 | 520 | 502 | 520 | 32,000 |
1998/06/29 | 498 | 498 | 488 | 498 | 9,000 |
1998/06/26 | 490 | 500 | 490 | 498 | 9,000 |
1998/06/25 | 499 | 499 | 490 | 490 | 43,000 |
1998/06/24 | 490 | 494 | 490 | 494 | 14,000 |
1998/06/23 | 494 | 494 | 494 | 494 | 26,000 |
1998/06/22 | 484 | 494 | 480 | 480 | 11,000 |
1998/06/19 | 494 | 494 | 490 | 494 | 5,000 |
1998/06/18 | 492 | 494 | 492 | 494 | 17,000 |
1998/06/17 | 475 | 475 | 462 | 462 | 6,000 |
1998/06/16 | 494 | 494 | 485 | 485 | 2,000 |
1998/06/15 | 500 | 500 | 494 | 494 | 40,000 |
1998/06/12 | 495 | 495 | 490 | 495 | 16,000 |
1998/06/11 | 496 | 496 | 495 | 495 | 16,000 |
1998/06/10 | 500 | 500 | 495 | 495 | 45,000 |
1998/06/09 | 484 | 500 | 484 | 500 | 34,000 |
1998/06/08 | 461 | 489 | 461 | 489 | 4,000 |
1998/06/05 | 491 | 500 | 491 | 500 | 6,000 |
1998/06/04 | 500 | 500 | 500 | 500 | 5,000 |
1998/06/03 | 501 | 501 | 500 | 500 | 49,000 |
1998/06/02 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/01 | 500 | 505 | 499 | 500 | 20,000 |
1998/05/29 | 495 | 500 | 495 | 500 | 10,000 |
1998/05/28 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/27 | 500 | 505 | 496 | 505 | 7,000 |
1998/05/26 | 496 | 510 | 485 | 500 | 17,000 |
1998/05/25 | 520 | 520 | 495 | 495 | 15,000 |
1998/05/22 | 510 | 510 | 496 | 510 | 10,000 |
1998/05/21 | 496 | 500 | 496 | 500 | 4,000 |
1998/05/20 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/19 | 498 | 498 | 498 | 498 | 8,000 |
1998/05/18 | 485 | 498 | 485 | 488 | 4,000 |
1998/05/15 | 520 | 520 | 520 | 520 | 7,000 |
1998/05/14 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/12 | 480 | 487 | 480 | 487 | 2,000 |
1998/05/11 | 466 | 487 | 466 | 487 | 3,000 |
1998/05/08 | 480 | 480 | 460 | 465 | 38,000 |
1998/05/07 | 490 | 490 | 485 | 485 | 22,000 |
1998/05/06 | 500 | 520 | 490 | 490 | 12,000 |
1998/05/01 | 520 | 520 | 501 | 501 | 11,000 |
1998/04/30 | 520 | 520 | 520 | 520 | 5,000 |
1998/04/28 | 531 | 531 | 510 | 510 | 3,000 |
1998/04/27 | 511 | 511 | 511 | 511 | 2,000 |
1998/04/24 | 498 | 501 | 496 | 501 | 33,000 |
1998/04/23 | 500 | 500 | 490 | 496 | 8,000 |
1998/04/22 | 505 | 505 | 500 | 500 | 13,000 |
1998/04/21 | 508 | 510 | 505 | 505 | 3,000 |
1998/04/20 | 515 | 515 | 508 | 510 | 13,000 |
1998/04/17 | 522 | 522 | 510 | 510 | 10,000 |
1998/04/16 | 523 | 528 | 522 | 522 | 14,000 |
1998/04/15 | 530 | 530 | 521 | 521 | 17,000 |
1998/04/14 | 530 | 530 | 520 | 530 | 9,000 |
1998/04/13 | 540 | 540 | 540 | 540 | 2,000 |
1998/04/10 | 545 | 545 | 540 | 540 | 5,000 |
1998/04/09 | 545 | 545 | 530 | 545 | 14,000 |
1998/04/08 | 555 | 555 | 542 | 542 | 3,000 |
1998/04/07 | 555 | 555 | 555 | 555 | 1,000 |
1998/04/06 | 541 | 542 | 541 | 542 | 2,000 |
1998/04/03 | 530 | 550 | 530 | 540 | 22,000 |
1998/04/02 | 569 | 569 | 565 | 565 | 5,000 |
1998/04/01 | 579 | 579 | 579 | 579 | 1,000 |
1998/03/31 | 603 | 603 | 592 | 592 | 21,000 |
1998/03/30 | 603 | 603 | 603 | 603 | 5,000 |
1998/03/27 | 603 | 603 | 603 | 603 | 1,000 |
1998/03/26 | 605 | 605 | 605 | 605 | 1,000 |
1998/03/25 | 620 | 620 | 600 | 600 | 27,000 |
1998/03/24 | 600 | 620 | 598 | 610 | 37,000 |
1998/03/23 | 601 | 606 | 600 | 600 | 19,000 |
1998/03/20 | 601 | 601 | 600 | 600 | 12,000 |
1998/03/19 | 606 | 606 | 597 | 597 | 27,000 |
1998/03/18 | 610 | 610 | 600 | 606 | 13,000 |
1998/03/17 | 600 | 600 | 591 | 600 | 15,000 |
1998/03/16 | 620 | 620 | 600 | 600 | 14,000 |
1998/03/13 | 591 | 600 | 589 | 590 | 20,000 |
1998/03/12 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/11 | 599 | 599 | 599 | 599 | 2,000 |
1998/03/10 | 600 | 600 | 600 | 600 | 9,000 |
1998/03/09 | 610 | 610 | 600 | 600 | 20,000 |
1998/03/06 | 600 | 600 | 595 | 600 | 30,000 |
1998/03/05 | 602 | 602 | 600 | 600 | 16,000 |
1998/03/04 | 605 | 605 | 600 | 600 | 15,000 |
1998/03/03 | 610 | 612 | 605 | 605 | 82,000 |
1998/03/02 | 620 | 620 | 606 | 610 | 45,000 |
1998/02/27 | 620 | 640 | 610 | 610 | 21,000 |
1998/02/26 | 620 | 620 | 620 | 620 | 48,000 |
1998/02/25 | 620 | 620 | 610 | 620 | 55,000 |
1998/02/24 | 620 | 620 | 620 | 620 | 16,000 |
1998/02/23 | 625 | 625 | 625 | 625 | 5,000 |
1998/02/20 | 625 | 625 | 625 | 625 | 2,000 |
1998/02/19 | 660 | 660 | 660 | 660 | 5,000 |
1998/02/18 | 662 | 662 | 661 | 661 | 6,000 |
1998/02/17 | 661 | 661 | 661 | 661 | 16,000 |
1998/02/16 | 662 | 662 | 651 | 661 | 32,000 |
1998/02/13 | 656 | 656 | 641 | 641 | 19,000 |
1998/02/12 | 646 | 650 | 636 | 636 | 19,000 |
1998/02/10 | 610 | 630 | 610 | 630 | 14,000 |
1998/02/09 | 594 | 600 | 594 | 600 | 25,000 |
1998/02/06 | 575 | 575 | 574 | 575 | 30,000 |
1998/02/05 | 576 | 590 | 576 | 580 | 4,000 |
1998/02/04 | 598 | 599 | 598 | 598 | 5,000 |
1998/02/03 | 586 | 600 | 586 | 600 | 15,000 |
1998/02/02 | 585 | 585 | 576 | 576 | 19,000 |
1998/01/30 | 600 | 600 | 550 | 550 | 37,000 |
1998/01/29 | 660 | 660 | 630 | 630 | 19,000 |
1998/01/28 | 645 | 650 | 635 | 650 | 9,000 |
1998/01/27 | 623 | 623 | 614 | 615 | 39,000 |
1998/01/26 | 577 | 613 | 577 | 613 | 19,000 |
1998/01/23 | 567 | 567 | 560 | 567 | 10,000 |
1998/01/22 | 550 | 567 | 550 | 560 | 12,000 |
1998/01/21 | 540 | 550 | 540 | 550 | 7,000 |
1998/01/20 | 520 | 530 | 520 | 530 | 3,000 |
1998/01/19 | 510 | 516 | 510 | 510 | 12,000 |
1998/01/16 | 470 | 510 | 470 | 510 | 9,000 |
1998/01/14 | 465 | 465 | 464 | 464 | 5,000 |
1998/01/13 | 467 | 467 | 467 | 467 | 4,000 |
1998/01/09 | 467 | 467 | 467 | 467 | 8,000 |
1998/01/08 | 469 | 475 | 469 | 470 | 6,000 |
1998/01/07 | 465 | 470 | 465 | 470 | 5,000 |
1998/01/06 | 475 | 480 | 470 | 480 | 9,000 |
1998/01/05 | 495 | 495 | 485 | 485 | 3,000 |