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 |
---|---|---|---|---|---|
2000/12/29 | 395 | 395 | 395 | 395 | 7,000 |
2000/12/28 | 412 | 412 | 391 | 400 | 15,000 |
2000/12/27 | 430 | 430 | 412 | 412 | 14,000 |
2000/12/26 | 420 | 420 | 420 | 420 | 4,000 |
2000/12/25 | 445 | 445 | 425 | 425 | 16,000 |
2000/12/22 | 416 | 420 | 415 | 415 | 19,000 |
2000/12/21 | 430 | 430 | 410 | 410 | 15,000 |
2000/12/20 | 431 | 453 | 430 | 444 | 24,000 |
2000/12/19 | 465 | 475 | 430 | 455 | 45,000 |
2000/12/18 | 453 | 465 | 451 | 465 | 34,000 |
2000/12/15 | 484 | 484 | 473 | 478 | 24,000 |
2000/12/14 | 485 | 488 | 472 | 488 | 40,000 |
2000/12/13 | 472 | 496 | 470 | 496 | 57,000 |
2000/12/12 | 490 | 509 | 481 | 497 | 193,000 |
2000/12/11 | 451 | 480 | 451 | 480 | 125,000 |
2000/12/08 | 427 | 450 | 422 | 450 | 60,000 |
2000/12/07 | 428 | 430 | 420 | 422 | 11,000 |
2000/12/06 | 430 | 439 | 428 | 428 | 24,000 |
2000/12/05 | 424 | 430 | 423 | 430 | 26,000 |
2000/12/04 | 430 | 430 | 422 | 423 | 5,000 |
2000/12/01 | 412 | 430 | 411 | 430 | 22,000 |
2000/11/30 | 412 | 413 | 412 | 413 | 6,000 |
2000/11/29 | 415 | 415 | 415 | 415 | 6,000 |
2000/11/28 | 415 | 415 | 412 | 415 | 12,000 |
2000/11/27 | 412 | 413 | 412 | 412 | 11,000 |
2000/11/24 | 408 | 412 | 408 | 412 | 12,000 |
2000/11/22 | 407 | 408 | 405 | 408 | 25,000 |
2000/11/21 | 406 | 406 | 405 | 405 | 8,000 |
2000/11/20 | 410 | 410 | 405 | 405 | 3,000 |
2000/11/17 | 415 | 415 | 410 | 410 | 5,000 |
2000/11/16 | 419 | 419 | 415 | 418 | 10,000 |
2000/11/15 | 419 | 420 | 419 | 420 | 9,000 |
2000/11/14 | 410 | 420 | 408 | 420 | 8,000 |
2000/11/13 | 409 | 410 | 409 | 410 | 2,000 |
2000/11/10 | 410 | 410 | 409 | 410 | 6,000 |
2000/11/09 | 406 | 407 | 406 | 406 | 6,000 |
2000/11/08 | 407 | 410 | 407 | 410 | 3,000 |
2000/11/07 | 410 | 410 | 409 | 410 | 14,000 |
2000/11/06 | 410 | 410 | 405 | 405 | 6,000 |
2000/11/02 | 410 | 410 | 410 | 410 | 4,000 |
2000/11/01 | 400 | 415 | 400 | 415 | 4,000 |
2000/10/31 | 400 | 400 | 400 | 400 | 2,000 |
2000/10/30 | 402 | 403 | 400 | 403 | 5,000 |
2000/10/27 | 410 | 410 | 400 | 402 | 7,000 |
2000/10/26 | 419 | 419 | 400 | 410 | 10,000 |
2000/10/25 | 423 | 428 | 423 | 428 | 4,000 |
2000/10/24 | 410 | 410 | 398 | 398 | 6,000 |
2000/10/23 | 408 | 413 | 399 | 410 | 18,000 |
2000/10/20 | 407 | 408 | 407 | 408 | 8,000 |
2000/10/19 | 406 | 406 | 401 | 401 | 4,000 |
2000/10/18 | 410 | 410 | 408 | 408 | 10,000 |
2000/10/17 | 418 | 418 | 410 | 410 | 5,000 |
2000/10/16 | 426 | 426 | 420 | 425 | 24,000 |
2000/10/13 | 416 | 416 | 415 | 416 | 8,000 |
2000/10/12 | 430 | 430 | 425 | 425 | 5,000 |
2000/10/11 | 420 | 420 | 420 | 420 | 2,000 |
2000/10/10 | 421 | 425 | 420 | 425 | 5,000 |
2000/10/06 | 430 | 439 | 430 | 434 | 7,000 |
2000/10/05 | 435 | 440 | 435 | 435 | 10,000 |
2000/10/04 | 420 | 440 | 420 | 425 | 10,000 |
2000/10/03 | 439 | 439 | 429 | 429 | 3,000 |
2000/10/02 | 429 | 429 | 425 | 429 | 8,000 |
2000/09/29 | 430 | 431 | 430 | 431 | 8,000 |
2000/09/28 | 425 | 432 | 425 | 432 | 3,000 |
2000/09/27 | 421 | 421 | 416 | 416 | 14,000 |
2000/09/26 | 433 | 433 | 421 | 421 | 4,000 |
2000/09/25 | 440 | 440 | 439 | 439 | 5,000 |
2000/09/22 | 439 | 439 | 430 | 430 | 5,000 |
2000/09/21 | 433 | 440 | 433 | 440 | 24,000 |
2000/09/20 | 430 | 444 | 418 | 444 | 17,000 |
2000/09/19 | 426 | 430 | 425 | 430 | 15,000 |
2000/09/18 | 416 | 416 | 416 | 416 | 8,000 |
2000/09/14 | 413 | 414 | 413 | 414 | 2,000 |
2000/09/13 | 425 | 425 | 415 | 415 | 2,000 |
2000/09/12 | 410 | 425 | 410 | 411 | 9,000 |
2000/09/11 | 415 | 420 | 410 | 410 | 9,000 |
2000/09/08 | 414 | 414 | 414 | 414 | 11,000 |
2000/09/07 | 420 | 420 | 415 | 415 | 8,000 |
2000/09/06 | 417 | 420 | 417 | 420 | 7,000 |
2000/09/05 | 416 | 420 | 411 | 414 | 5,000 |
2000/09/04 | 432 | 432 | 414 | 416 | 5,000 |
2000/09/01 | 430 | 430 | 430 | 430 | 2,000 |
2000/08/31 | 420 | 423 | 420 | 423 | 12,000 |
2000/08/30 | 438 | 438 | 421 | 421 | 9,000 |
2000/08/29 | 450 | 450 | 441 | 441 | 4,000 |
2000/08/28 | 450 | 450 | 443 | 450 | 14,000 |
2000/08/25 | 445 | 445 | 441 | 445 | 17,000 |
2000/08/24 | 430 | 444 | 430 | 444 | 41,000 |
2000/08/23 | 430 | 440 | 430 | 430 | 10,000 |
2000/08/22 | 425 | 430 | 425 | 430 | 10,000 |
2000/08/21 | 431 | 431 | 426 | 430 | 4,000 |
2000/08/18 | 426 | 431 | 426 | 431 | 2,000 |
2000/08/17 | 425 | 426 | 425 | 426 | 18,000 |
2000/08/16 | 434 | 434 | 425 | 425 | 7,000 |
2000/08/15 | 451 | 451 | 424 | 424 | 11,000 |
2000/08/14 | 421 | 421 | 421 | 421 | 26,000 |
2000/08/11 | 426 | 426 | 426 | 426 | 1,000 |
2000/08/10 | 425 | 435 | 425 | 430 | 8,000 |
2000/08/09 | 425 | 428 | 425 | 427 | 4,000 |
2000/08/08 | 430 | 430 | 425 | 425 | 7,000 |
2000/08/07 | 430 | 430 | 422 | 429 | 7,000 |
2000/08/04 | 428 | 430 | 427 | 430 | 16,000 |
2000/08/03 | 421 | 433 | 420 | 421 | 8,000 |
2000/08/02 | 421 | 430 | 419 | 419 | 12,000 |
2000/08/01 | 423 | 423 | 415 | 418 | 30,000 |
2000/07/31 | 390 | 398 | 390 | 398 | 14,000 |
2000/07/28 | 430 | 430 | 420 | 420 | 9,000 |
2000/07/27 | 440 | 440 | 408 | 430 | 22,000 |
2000/07/26 | 440 | 440 | 440 | 440 | 6,000 |
2000/07/25 | 453 | 453 | 453 | 453 | 15,000 |
2000/07/24 | 450 | 450 | 428 | 428 | 10,000 |
2000/07/21 | 451 | 460 | 444 | 450 | 8,000 |
2000/07/19 | 460 | 465 | 453 | 465 | 11,000 |
2000/07/18 | 480 | 480 | 469 | 470 | 10,000 |
2000/07/17 | 495 | 495 | 480 | 480 | 22,000 |
2000/07/14 | 480 | 480 | 470 | 475 | 27,000 |
2000/07/13 | 485 | 486 | 480 | 480 | 18,000 |
2000/07/12 | 500 | 500 | 485 | 485 | 38,000 |
2000/07/11 | 494 | 500 | 490 | 500 | 36,000 |
2000/07/10 | 475 | 479 | 475 | 479 | 12,000 |
2000/07/07 | 480 | 480 | 460 | 469 | 19,000 |
2000/07/06 | 495 | 495 | 480 | 480 | 19,000 |
2000/07/05 | 505 | 505 | 485 | 496 | 49,000 |
2000/07/04 | 506 | 518 | 500 | 500 | 83,000 |
2000/07/03 | 490 | 511 | 485 | 500 | 100,000 |
2000/06/30 | 464 | 479 | 464 | 470 | 187,000 |
2000/06/29 | 430 | 449 | 430 | 440 | 63,000 |
2000/06/28 | 416 | 435 | 416 | 428 | 33,000 |
2000/06/27 | 420 | 420 | 415 | 415 | 12,000 |
2000/06/26 | 430 | 430 | 415 | 420 | 6,000 |
2000/06/23 | 429 | 429 | 411 | 411 | 22,000 |
2000/06/22 | 427 | 430 | 426 | 428 | 19,000 |
2000/06/21 | 417 | 430 | 416 | 421 | 11,000 |
2000/06/20 | 420 | 430 | 420 | 430 | 14,000 |
2000/06/19 | 435 | 435 | 420 | 434 | 15,000 |
2000/06/16 | 423 | 435 | 420 | 435 | 19,000 |
2000/06/15 | 440 | 440 | 422 | 425 | 36,000 |
2000/06/14 | 434 | 434 | 420 | 429 | 20,000 |
2000/06/13 | 420 | 438 | 419 | 438 | 87,000 |
2000/06/12 | 415 | 418 | 415 | 415 | 50,000 |
2000/06/09 | 415 | 415 | 413 | 415 | 24,000 |
2000/06/08 | 405 | 415 | 400 | 415 | 30,000 |
2000/06/07 | 390 | 392 | 390 | 392 | 7,000 |
2000/06/06 | 405 | 408 | 401 | 401 | 12,000 |
2000/06/05 | 400 | 405 | 400 | 400 | 23,000 |
2000/06/02 | 410 | 410 | 404 | 405 | 9,000 |
2000/06/01 | 410 | 410 | 401 | 404 | 9,000 |
2000/05/31 | 412 | 412 | 396 | 407 | 42,000 |
2000/05/30 | 405 | 406 | 402 | 402 | 6,000 |
2000/05/29 | 400 | 404 | 400 | 402 | 9,000 |
2000/05/26 | 395 | 396 | 395 | 396 | 3,000 |
2000/05/25 | 380 | 400 | 380 | 395 | 43,000 |
2000/05/24 | 392 | 405 | 392 | 400 | 13,000 |
2000/05/23 | 410 | 410 | 390 | 402 | 16,000 |
2000/05/22 | 415 | 418 | 410 | 410 | 16,000 |
2000/05/19 | 418 | 418 | 410 | 415 | 24,000 |
2000/05/18 | 419 | 419 | 410 | 410 | 29,000 |
2000/05/17 | 410 | 412 | 405 | 412 | 23,000 |
2000/05/16 | 405 | 406 | 402 | 406 | 18,000 |
2000/05/15 | 402 | 402 | 391 | 395 | 17,000 |
2000/05/12 | 388 | 388 | 381 | 382 | 14,000 |
2000/05/11 | 385 | 388 | 378 | 388 | 6,000 |
2000/05/10 | 385 | 385 | 383 | 385 | 9,000 |
2000/05/09 | 375 | 375 | 375 | 375 | 1,000 |
2000/05/08 | 376 | 380 | 376 | 380 | 4,000 |
2000/05/02 | 380 | 380 | 371 | 371 | 8,000 |
2000/05/01 | 377 | 379 | 368 | 372 | 15,000 |
2000/04/28 | 377 | 380 | 377 | 378 | 18,000 |
2000/04/27 | 377 | 381 | 377 | 377 | 8,000 |
2000/04/26 | 381 | 390 | 380 | 381 | 8,000 |
2000/04/25 | 392 | 392 | 380 | 380 | 11,000 |
2000/04/24 | 376 | 377 | 375 | 377 | 22,000 |
2000/04/21 | 376 | 376 | 375 | 376 | 46,000 |
2000/04/20 | 390 | 390 | 376 | 376 | 17,000 |
2000/04/19 | 399 | 399 | 380 | 380 | 9,000 |
2000/04/18 | 375 | 385 | 375 | 381 | 18,000 |
2000/04/17 | 390 | 390 | 375 | 375 | 67,000 |
2000/04/14 | 392 | 392 | 391 | 392 | 15,000 |
2000/04/13 | 391 | 392 | 390 | 392 | 5,000 |
2000/04/12 | 391 | 395 | 390 | 390 | 21,000 |
2000/04/11 | 394 | 394 | 385 | 390 | 27,000 |
2000/04/10 | 393 | 395 | 384 | 384 | 46,000 |
2000/04/07 | 391 | 395 | 385 | 393 | 19,000 |
2000/04/06 | 390 | 394 | 390 | 394 | 24,000 |
2000/04/05 | 391 | 395 | 390 | 390 | 20,000 |
2000/04/04 | 400 | 400 | 390 | 390 | 21,000 |
2000/04/03 | 409 | 409 | 400 | 400 | 15,000 |
2000/03/31 | 409 | 415 | 400 | 400 | 32,000 |
2000/03/30 | 413 | 414 | 409 | 409 | 12,000 |
2000/03/29 | 408 | 412 | 408 | 412 | 8,000 |
2000/03/28 | 411 | 412 | 407 | 408 | 9,000 |
2000/03/27 | 391 | 405 | 391 | 399 | 40,000 |
2000/03/24 | 404 | 405 | 390 | 391 | 41,000 |
2000/03/23 | 391 | 391 | 390 | 391 | 25,000 |
2000/03/22 | 410 | 410 | 392 | 392 | 29,000 |
2000/03/21 | 412 | 414 | 409 | 409 | 20,000 |
2000/03/17 | 392 | 415 | 392 | 412 | 26,000 |
2000/03/16 | 395 | 395 | 390 | 395 | 31,000 |
2000/03/15 | 401 | 401 | 396 | 396 | 18,000 |
2000/03/14 | 396 | 396 | 395 | 396 | 15,000 |
2000/03/13 | 398 | 403 | 396 | 396 | 54,000 |
2000/03/10 | 402 | 403 | 398 | 398 | 53,000 |
2000/03/09 | 404 | 405 | 400 | 400 | 7,000 |
2000/03/08 | 413 | 413 | 400 | 405 | 20,000 |
2000/03/07 | 415 | 415 | 410 | 415 | 16,000 |
2000/03/06 | 398 | 408 | 398 | 407 | 24,000 |
2000/03/03 | 385 | 399 | 385 | 399 | 7,000 |
2000/03/02 | 407 | 407 | 400 | 400 | 26,000 |
2000/03/01 | 408 | 408 | 407 | 407 | 2,000 |
2000/02/29 | 409 | 410 | 406 | 406 | 19,000 |
2000/02/28 | 406 | 410 | 406 | 409 | 6,000 |
2000/02/25 | 414 | 414 | 405 | 405 | 14,000 |
2000/02/24 | 402 | 406 | 402 | 405 | 15,000 |
2000/02/23 | 415 | 415 | 393 | 401 | 24,000 |
2000/02/22 | 400 | 403 | 395 | 395 | 18,000 |
2000/02/21 | 390 | 393 | 390 | 390 | 16,000 |
2000/02/18 | 391 | 393 | 388 | 393 | 17,000 |
2000/02/17 | 395 | 396 | 395 | 396 | 7,000 |
2000/02/16 | 395 | 401 | 390 | 390 | 25,000 |
2000/02/15 | 404 | 404 | 384 | 403 | 30,000 |
2000/02/14 | 400 | 400 | 385 | 388 | 17,000 |
2000/02/10 | 380 | 390 | 380 | 384 | 9,000 |
2000/02/09 | 399 | 399 | 380 | 381 | 34,000 |
2000/02/07 | 390 | 409 | 390 | 399 | 8,000 |
2000/02/04 | 407 | 407 | 395 | 405 | 7,000 |
2000/02/03 | 407 | 407 | 407 | 407 | 5,000 |
2000/02/02 | 405 | 410 | 400 | 407 | 56,000 |
2000/02/01 | 400 | 405 | 400 | 405 | 13,000 |
2000/01/31 | 410 | 415 | 405 | 405 | 11,000 |
2000/01/28 | 425 | 425 | 395 | 395 | 37,000 |
2000/01/27 | 409 | 410 | 406 | 410 | 26,000 |
2000/01/26 | 411 | 411 | 405 | 411 | 36,000 |
2000/01/25 | 406 | 411 | 406 | 411 | 12,000 |
2000/01/24 | 410 | 416 | 405 | 405 | 10,000 |
2000/01/21 | 409 | 410 | 395 | 400 | 42,000 |
2000/01/20 | 416 | 416 | 414 | 414 | 14,000 |
2000/01/19 | 411 | 416 | 411 | 416 | 7,000 |
2000/01/18 | 435 | 440 | 430 | 430 | 3,000 |
2000/01/17 | 440 | 440 | 414 | 435 | 37,000 |
2000/01/14 | 410 | 410 | 401 | 410 | 12,000 |
2000/01/13 | 391 | 410 | 390 | 396 | 63,000 |
2000/01/12 | 386 | 389 | 385 | 386 | 21,000 |
2000/01/11 | 391 | 393 | 387 | 387 | 16,000 |
2000/01/07 | 375 | 390 | 375 | 388 | 33,000 |
2000/01/06 | 417 | 418 | 405 | 415 | 22,000 |
2000/01/05 | 415 | 419 | 405 | 418 | 13,000 |
2000/01/04 | 400 | 405 | 400 | 405 | 10,000 |