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 |
---|---|---|---|---|---|
1999/12/30 | 390 | 400 | 390 | 400 | 5,000 |
1999/12/29 | 395 | 395 | 380 | 380 | 17,000 |
1999/12/28 | 395 | 395 | 395 | 395 | 2,000 |
1999/12/27 | 395 | 399 | 395 | 395 | 10,000 |
1999/12/24 | 405 | 405 | 390 | 400 | 29,000 |
1999/12/22 | 369 | 374 | 364 | 365 | 21,000 |
1999/12/21 | 369 | 375 | 362 | 369 | 8,000 |
1999/12/20 | 382 | 397 | 379 | 379 | 8,000 |
1999/12/17 | 385 | 388 | 380 | 380 | 23,000 |
1999/12/16 | 400 | 400 | 382 | 396 | 25,000 |
1999/12/15 | 391 | 393 | 380 | 380 | 29,000 |
1999/12/14 | 366 | 376 | 366 | 376 | 38,000 |
1999/12/13 | 366 | 366 | 363 | 366 | 10,000 |
1999/12/10 | 360 | 361 | 360 | 361 | 49,000 |
1999/12/09 | 366 | 366 | 366 | 366 | 5,000 |
1999/12/08 | 374 | 374 | 360 | 364 | 50,000 |
1999/12/07 | 372 | 379 | 372 | 375 | 9,000 |
1999/12/06 | 366 | 379 | 366 | 371 | 18,000 |
1999/12/03 | 370 | 375 | 350 | 366 | 100,000 |
1999/12/02 | 379 | 379 | 366 | 376 | 32,000 |
1999/12/01 | 372 | 377 | 366 | 366 | 52,000 |
1999/11/30 | 376 | 381 | 372 | 372 | 23,000 |
1999/11/29 | 380 | 381 | 370 | 372 | 31,000 |
1999/11/26 | 387 | 388 | 380 | 380 | 47,000 |
1999/11/25 | 388 | 388 | 385 | 388 | 10,000 |
1999/11/24 | 400 | 400 | 385 | 386 | 18,000 |
1999/11/22 | 415 | 415 | 400 | 400 | 26,000 |
1999/11/19 | 420 | 420 | 410 | 415 | 18,000 |
1999/11/18 | 425 | 426 | 424 | 424 | 14,000 |
1999/11/17 | 394 | 400 | 394 | 400 | 4,000 |
1999/11/16 | 390 | 395 | 385 | 394 | 34,000 |
1999/11/15 | 395 | 395 | 380 | 395 | 66,000 |
1999/11/12 | 391 | 391 | 379 | 380 | 22,000 |
1999/11/11 | 390 | 404 | 389 | 390 | 46,000 |
1999/11/10 | 375 | 380 | 374 | 375 | 60,000 |
1999/11/09 | 402 | 402 | 370 | 370 | 54,000 |
1999/11/08 | 410 | 410 | 400 | 405 | 36,000 |
1999/11/05 | 420 | 420 | 409 | 410 | 55,000 |
1999/11/04 | 440 | 445 | 440 | 445 | 4,000 |
1999/11/02 | 430 | 440 | 430 | 440 | 10,000 |
1999/10/29 | 430 | 449 | 430 | 445 | 16,000 |
1999/10/28 | 434 | 435 | 416 | 435 | 16,000 |
1999/10/27 | 435 | 435 | 434 | 434 | 6,000 |
1999/10/26 | 436 | 436 | 436 | 436 | 1,000 |
1999/10/25 | 450 | 450 | 434 | 440 | 21,000 |
1999/10/22 | 435 | 435 | 435 | 435 | 6,000 |
1999/10/21 | 436 | 436 | 434 | 435 | 5,000 |
1999/10/20 | 430 | 433 | 430 | 433 | 4,000 |
1999/10/19 | 440 | 440 | 430 | 430 | 8,000 |
1999/10/18 | 439 | 439 | 439 | 439 | 3,000 |
1999/10/15 | 431 | 445 | 420 | 445 | 16,000 |
1999/10/14 | 450 | 450 | 436 | 436 | 11,000 |
1999/10/13 | 437 | 450 | 437 | 450 | 14,000 |
1999/10/12 | 445 | 455 | 445 | 455 | 17,000 |
1999/10/08 | 435 | 450 | 435 | 450 | 11,000 |
1999/10/07 | 440 | 443 | 435 | 435 | 27,000 |
1999/10/06 | 451 | 456 | 440 | 440 | 13,000 |
1999/10/05 | 450 | 451 | 450 | 451 | 2,000 |
1999/10/04 | 474 | 474 | 474 | 474 | 1,000 |
1999/10/01 | 481 | 481 | 444 | 459 | 15,000 |
1999/09/30 | 474 | 480 | 469 | 480 | 17,000 |
1999/09/29 | 435 | 435 | 435 | 435 | 3,000 |
1999/09/28 | 435 | 435 | 430 | 430 | 4,000 |
1999/09/27 | 432 | 435 | 430 | 430 | 18,000 |
1999/09/24 | 447 | 447 | 430 | 435 | 19,000 |
1999/09/22 | 430 | 432 | 430 | 432 | 21,000 |
1999/09/21 | 459 | 459 | 459 | 459 | 1,000 |
1999/09/20 | 459 | 460 | 446 | 460 | 10,000 |
1999/09/17 | 454 | 460 | 453 | 460 | 24,000 |
1999/09/16 | 440 | 453 | 415 | 453 | 43,000 |
1999/09/14 | 460 | 465 | 436 | 446 | 58,000 |
1999/09/13 | 472 | 472 | 465 | 470 | 43,000 |
1999/09/10 | 481 | 483 | 472 | 472 | 31,000 |
1999/09/09 | 505 | 510 | 486 | 486 | 26,000 |
1999/09/08 | 510 | 510 | 509 | 509 | 40,000 |
1999/09/07 | 510 | 510 | 499 | 510 | 9,000 |
1999/09/06 | 501 | 520 | 500 | 519 | 9,000 |
1999/09/03 | 495 | 501 | 495 | 501 | 19,000 |
1999/09/02 | 529 | 529 | 520 | 525 | 18,000 |
1999/09/01 | 518 | 529 | 518 | 529 | 14,000 |
1999/08/31 | 520 | 525 | 520 | 525 | 23,000 |
1999/08/30 | 527 | 527 | 516 | 520 | 13,000 |
1999/08/27 | 518 | 527 | 518 | 527 | 8,000 |
1999/08/26 | 521 | 535 | 521 | 527 | 19,000 |
1999/08/25 | 532 | 532 | 519 | 525 | 16,000 |
1999/08/24 | 522 | 524 | 518 | 522 | 10,000 |
1999/08/23 | 507 | 520 | 507 | 519 | 5,000 |
1999/08/20 | 497 | 501 | 492 | 501 | 29,000 |
1999/08/18 | 512 | 517 | 512 | 517 | 5,000 |
1999/08/17 | 513 | 513 | 513 | 513 | 4,000 |
1999/08/16 | 521 | 521 | 513 | 513 | 16,000 |
1999/08/13 | 500 | 501 | 497 | 501 | 8,000 |
1999/08/12 | 498 | 510 | 498 | 510 | 16,000 |
1999/08/11 | 510 | 510 | 500 | 500 | 19,000 |
1999/08/10 | 510 | 511 | 510 | 511 | 2,000 |
1999/08/09 | 497 | 520 | 497 | 517 | 43,000 |
1999/08/06 | 497 | 497 | 471 | 491 | 21,000 |
1999/08/05 | 500 | 500 | 470 | 471 | 35,000 |
1999/08/04 | 510 | 510 | 508 | 508 | 8,000 |
1999/08/03 | 500 | 500 | 480 | 500 | 34,000 |
1999/08/02 | 516 | 520 | 515 | 520 | 11,000 |
1999/07/30 | 529 | 539 | 516 | 516 | 17,000 |
1999/07/29 | 515 | 534 | 515 | 534 | 26,000 |
1999/07/28 | 516 | 529 | 516 | 520 | 10,000 |
1999/07/27 | 523 | 524 | 515 | 516 | 15,000 |
1999/07/26 | 512 | 524 | 512 | 523 | 15,000 |
1999/07/23 | 540 | 540 | 500 | 500 | 49,000 |
1999/07/22 | 560 | 560 | 535 | 535 | 56,000 |
1999/07/21 | 547 | 556 | 535 | 555 | 39,000 |
1999/07/19 | 535 | 549 | 535 | 548 | 39,000 |
1999/07/16 | 535 | 535 | 524 | 525 | 27,000 |
1999/07/15 | 553 | 553 | 535 | 536 | 56,000 |
1999/07/14 | 552 | 566 | 540 | 553 | 217,000 |
1999/07/13 | 530 | 564 | 530 | 550 | 384,000 |
1999/07/12 | 513 | 540 | 513 | 531 | 105,000 |
1999/07/09 | 505 | 512 | 500 | 512 | 54,000 |
1999/07/08 | 509 | 509 | 495 | 505 | 20,000 |
1999/07/07 | 490 | 505 | 490 | 505 | 39,000 |
1999/07/06 | 487 | 490 | 482 | 490 | 35,000 |
1999/07/05 | 480 | 486 | 480 | 482 | 51,000 |
1999/07/02 | 480 | 485 | 471 | 471 | 19,000 |
1999/07/01 | 481 | 485 | 480 | 480 | 26,000 |
1999/06/30 | 485 | 485 | 476 | 477 | 43,000 |
1999/06/29 | 495 | 495 | 486 | 494 | 14,000 |
1999/06/28 | 495 | 495 | 495 | 495 | 2,000 |
1999/06/25 | 495 | 495 | 485 | 485 | 23,000 |
1999/06/24 | 496 | 502 | 496 | 500 | 29,000 |
1999/06/23 | 510 | 516 | 493 | 493 | 70,000 |
1999/06/22 | 487 | 509 | 487 | 508 | 171,000 |
1999/06/21 | 480 | 485 | 478 | 485 | 80,000 |
1999/06/18 | 480 | 480 | 470 | 470 | 53,000 |
1999/06/17 | 475 | 480 | 475 | 480 | 36,000 |
1999/06/16 | 480 | 480 | 470 | 470 | 47,000 |
1999/06/15 | 485 | 485 | 470 | 470 | 25,000 |
1999/06/14 | 466 | 477 | 466 | 475 | 9,000 |
1999/06/11 | 478 | 487 | 477 | 486 | 36,000 |
1999/06/10 | 472 | 475 | 468 | 475 | 20,000 |
1999/06/09 | 462 | 477 | 462 | 477 | 3,000 |
1999/06/08 | 470 | 470 | 469 | 470 | 8,000 |
1999/06/07 | 480 | 480 | 480 | 480 | 2,000 |
1999/06/04 | 461 | 461 | 461 | 461 | 3,000 |
1999/06/03 | 456 | 456 | 456 | 456 | 1,000 |
1999/06/02 | 470 | 470 | 470 | 470 | 1,000 |
1999/06/01 | 460 | 460 | 455 | 455 | 3,000 |
1999/05/31 | 470 | 470 | 470 | 470 | 3,000 |
1999/05/28 | 470 | 470 | 470 | 470 | 1,000 |
1999/05/27 | 480 | 485 | 480 | 480 | 124,000 |
1999/05/26 | 470 | 480 | 470 | 480 | 13,000 |
1999/05/25 | 477 | 477 | 466 | 470 | 18,000 |
1999/05/24 | 480 | 480 | 477 | 477 | 7,000 |
1999/05/21 | 480 | 484 | 480 | 480 | 23,000 |
1999/05/20 | 465 | 479 | 465 | 475 | 32,000 |
1999/05/19 | 484 | 484 | 470 | 470 | 21,000 |
1999/05/18 | 480 | 481 | 475 | 480 | 24,000 |
1999/05/17 | 500 | 500 | 482 | 482 | 30,000 |
1999/05/14 | 500 | 500 | 490 | 490 | 85,000 |
1999/05/13 | 461 | 470 | 461 | 470 | 21,000 |
1999/05/12 | 471 | 474 | 471 | 474 | 22,000 |
1999/05/11 | 476 | 478 | 470 | 475 | 13,000 |
1999/05/10 | 480 | 495 | 480 | 481 | 20,000 |
1999/05/07 | 454 | 475 | 454 | 470 | 52,000 |
1999/05/06 | 440 | 452 | 439 | 452 | 26,000 |
1999/04/30 | 439 | 440 | 439 | 440 | 10,000 |
1999/04/28 | 439 | 439 | 439 | 439 | 2,000 |
1999/04/27 | 440 | 440 | 439 | 439 | 6,000 |
1999/04/26 | 435 | 435 | 426 | 430 | 12,000 |
1999/04/23 | 436 | 436 | 430 | 430 | 5,000 |
1999/04/22 | 434 | 435 | 430 | 430 | 10,000 |
1999/04/21 | 435 | 440 | 431 | 440 | 12,000 |
1999/04/20 | 440 | 440 | 435 | 435 | 6,000 |
1999/04/19 | 450 | 450 | 430 | 430 | 24,000 |
1999/04/16 | 450 | 450 | 445 | 450 | 9,000 |
1999/04/15 | 450 | 450 | 450 | 450 | 7,000 |
1999/04/14 | 440 | 440 | 440 | 440 | 10,000 |
1999/04/13 | 440 | 450 | 440 | 440 | 9,000 |
1999/04/12 | 461 | 461 | 430 | 433 | 28,000 |
1999/04/09 | 459 | 460 | 450 | 460 | 43,000 |
1999/04/08 | 465 | 465 | 447 | 449 | 37,000 |
1999/04/07 | 421 | 460 | 421 | 460 | 59,000 |
1999/04/06 | 435 | 435 | 415 | 420 | 78,000 |
1999/04/05 | 400 | 430 | 400 | 430 | 160,000 |
1999/04/02 | 397 | 400 | 397 | 397 | 23,000 |
1999/04/01 | 398 | 398 | 390 | 392 | 75,000 |
1999/03/31 | 410 | 410 | 400 | 403 | 12,000 |
1999/03/30 | 416 | 416 | 410 | 410 | 4,000 |
1999/03/29 | 422 | 422 | 412 | 412 | 5,000 |
1999/03/26 | 422 | 422 | 412 | 417 | 13,000 |
1999/03/25 | 422 | 426 | 422 | 426 | 10,000 |
1999/03/24 | 420 | 426 | 420 | 422 | 15,000 |
1999/03/23 | 418 | 429 | 418 | 420 | 20,000 |
1999/03/19 | 422 | 422 | 412 | 418 | 8,000 |
1999/03/18 | 421 | 422 | 420 | 422 | 29,000 |
1999/03/17 | 420 | 430 | 418 | 420 | 22,000 |
1999/03/16 | 414 | 418 | 410 | 418 | 16,000 |
1999/03/15 | 408 | 409 | 402 | 409 | 17,000 |
1999/03/12 | 405 | 405 | 397 | 404 | 29,000 |
1999/03/11 | 400 | 400 | 393 | 398 | 32,000 |
1999/03/10 | 382 | 399 | 382 | 399 | 25,000 |
1999/03/09 | 380 | 380 | 380 | 380 | 12,000 |
1999/03/08 | 384 | 388 | 380 | 380 | 73,000 |
1999/03/05 | 374 | 374 | 373 | 374 | 43,000 |
1999/03/04 | 378 | 378 | 372 | 374 | 25,000 |
1999/03/03 | 390 | 390 | 375 | 375 | 16,000 |
1999/03/02 | 394 | 396 | 390 | 390 | 19,000 |
1999/03/01 | 394 | 394 | 394 | 394 | 4,000 |
1999/02/26 | 385 | 395 | 385 | 394 | 16,000 |
1999/02/25 | 400 | 400 | 400 | 400 | 5,000 |
1999/02/24 | 391 | 395 | 391 | 395 | 3,000 |
1999/02/23 | 391 | 399 | 391 | 399 | 6,000 |
1999/02/22 | 390 | 390 | 365 | 389 | 9,000 |
1999/02/19 | 400 | 405 | 400 | 405 | 9,000 |
1999/02/18 | 414 | 414 | 414 | 414 | 1,000 |
1999/02/17 | 413 | 413 | 400 | 400 | 8,000 |
1999/02/16 | 415 | 415 | 415 | 415 | 1,000 |
1999/02/15 | 415 | 415 | 415 | 415 | 8,000 |
1999/02/12 | 391 | 400 | 391 | 400 | 5,000 |
1999/02/10 | 390 | 390 | 385 | 390 | 11,000 |
1999/02/09 | 399 | 399 | 395 | 395 | 10,000 |
1999/02/05 | 400 | 400 | 400 | 400 | 3,000 |
1999/02/04 | 400 | 400 | 400 | 400 | 13,000 |
1999/02/03 | 415 | 415 | 415 | 415 | 3,000 |
1999/02/02 | 419 | 420 | 411 | 420 | 3,000 |
1999/02/01 | 420 | 420 | 420 | 420 | 2,000 |
1999/01/29 | 429 | 429 | 429 | 429 | 3,000 |
1999/01/28 | 430 | 430 | 429 | 429 | 3,000 |
1999/01/27 | 430 | 430 | 430 | 430 | 1,000 |
1999/01/26 | 430 | 430 | 430 | 430 | 4,000 |
1999/01/25 | 411 | 430 | 411 | 430 | 3,000 |
1999/01/22 | 395 | 395 | 390 | 395 | 4,000 |
1999/01/21 | 410 | 410 | 390 | 390 | 5,000 |
1999/01/20 | 401 | 401 | 400 | 400 | 8,000 |
1999/01/19 | 404 | 405 | 404 | 405 | 5,000 |
1999/01/18 | 429 | 429 | 419 | 419 | 11,000 |
1999/01/14 | 419 | 419 | 419 | 419 | 2,000 |
1999/01/13 | 429 | 430 | 420 | 430 | 5,000 |
1999/01/12 | 421 | 431 | 421 | 431 | 3,000 |
1999/01/11 | 420 | 440 | 420 | 425 | 7,000 |
1999/01/08 | 440 | 440 | 440 | 440 | 1,000 |
1999/01/07 | 430 | 440 | 429 | 440 | 7,000 |
1999/01/06 | 430 | 430 | 429 | 429 | 6,000 |
1999/01/05 | 439 | 440 | 437 | 440 | 4,000 |