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
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

このページの先頭へ