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 |
---|---|---|---|---|---|
2001/12/28 | 327 | 332 | 327 | 332 | 15,000 |
2001/12/27 | 328 | 329 | 328 | 329 | 3,000 |
2001/12/26 | 324 | 325 | 322 | 325 | 16,000 |
2001/12/25 | 339 | 339 | 327 | 329 | 75,000 |
2001/12/21 | 293 | 300 | 290 | 297 | 8,000 |
2001/12/20 | 298 | 303 | 295 | 303 | 9,000 |
2001/12/19 | 319 | 319 | 305 | 308 | 12,000 |
2001/12/17 | 333 | 333 | 310 | 320 | 22,000 |
2001/12/14 | 310 | 313 | 310 | 313 | 32,000 |
2001/12/13 | 326 | 327 | 310 | 310 | 7,000 |
2001/12/12 | 321 | 326 | 321 | 326 | 5,000 |
2001/12/11 | 310 | 324 | 310 | 323 | 12,000 |
2001/12/10 | 325 | 325 | 325 | 325 | 14,000 |
2001/12/07 | 322 | 322 | 320 | 322 | 9,000 |
2001/12/06 | 325 | 325 | 320 | 322 | 19,000 |
2001/12/05 | 327 | 327 | 325 | 325 | 6,000 |
2001/12/04 | 334 | 335 | 327 | 335 | 11,000 |
2001/12/03 | 330 | 334 | 330 | 334 | 5,000 |
2001/11/30 | 335 | 335 | 335 | 335 | 1,000 |
2001/11/29 | 330 | 330 | 330 | 330 | 1,000 |
2001/11/28 | 338 | 338 | 336 | 336 | 10,000 |
2001/11/27 | 348 | 348 | 330 | 338 | 29,000 |
2001/11/26 | 329 | 350 | 329 | 350 | 16,000 |
2001/11/22 | 335 | 335 | 329 | 329 | 18,000 |
2001/11/21 | 335 | 335 | 330 | 335 | 29,000 |
2001/11/20 | 336 | 339 | 336 | 336 | 6,000 |
2001/11/19 | 332 | 335 | 332 | 335 | 5,000 |
2001/11/16 | 353 | 353 | 335 | 335 | 21,000 |
2001/11/15 | 350 | 353 | 346 | 353 | 20,000 |
2001/11/14 | 338 | 340 | 336 | 340 | 6,000 |
2001/11/13 | 346 | 346 | 333 | 338 | 6,000 |
2001/11/12 | 342 | 342 | 341 | 341 | 3,000 |
2001/11/09 | 346 | 346 | 335 | 335 | 13,000 |
2001/11/08 | 352 | 352 | 345 | 345 | 9,000 |
2001/11/07 | 353 | 353 | 351 | 351 | 10,000 |
2001/11/06 | 352 | 354 | 352 | 353 | 8,000 |
2001/11/05 | 340 | 353 | 340 | 353 | 9,000 |
2001/11/02 | 343 | 351 | 340 | 340 | 11,000 |
2001/11/01 | 350 | 351 | 341 | 341 | 9,000 |
2001/10/31 | 348 | 350 | 348 | 350 | 8,000 |
2001/10/30 | 350 | 351 | 348 | 349 | 9,000 |
2001/10/29 | 358 | 358 | 351 | 351 | 4,000 |
2001/10/26 | 348 | 352 | 348 | 349 | 13,000 |
2001/10/25 | 356 | 356 | 342 | 346 | 28,000 |
2001/10/24 | 341 | 347 | 341 | 346 | 15,000 |
2001/10/23 | 341 | 341 | 337 | 341 | 11,000 |
2001/10/22 | 339 | 341 | 339 | 341 | 9,000 |
2001/10/19 | 332 | 339 | 332 | 339 | 11,000 |
2001/10/18 | 345 | 345 | 330 | 330 | 9,000 |
2001/10/17 | 345 | 345 | 345 | 345 | 2,000 |
2001/10/16 | 347 | 347 | 343 | 347 | 6,000 |
2001/10/15 | 347 | 347 | 346 | 347 | 12,000 |
2001/10/12 | 340 | 347 | 340 | 347 | 17,000 |
2001/10/11 | 337 | 339 | 337 | 339 | 7,000 |
2001/10/10 | 357 | 357 | 336 | 336 | 14,000 |
2001/10/09 | 358 | 359 | 358 | 358 | 20,000 |
2001/10/05 | 358 | 358 | 357 | 358 | 11,000 |
2001/10/04 | 356 | 358 | 356 | 358 | 6,000 |
2001/10/03 | 340 | 356 | 340 | 356 | 10,000 |
2001/10/02 | 348 | 350 | 340 | 340 | 5,000 |
2001/10/01 | 340 | 349 | 333 | 348 | 9,000 |
2001/09/28 | 336 | 343 | 336 | 343 | 15,000 |
2001/09/27 | 333 | 336 | 332 | 336 | 9,000 |
2001/09/26 | 333 | 338 | 333 | 338 | 11,000 |
2001/09/25 | 333 | 336 | 333 | 336 | 8,000 |
2001/09/21 | 338 | 338 | 336 | 338 | 17,000 |
2001/09/20 | 336 | 338 | 336 | 338 | 10,000 |
2001/09/19 | 336 | 355 | 336 | 345 | 10,000 |
2001/09/18 | 335 | 340 | 335 | 340 | 9,000 |
2001/09/17 | 360 | 360 | 340 | 340 | 20,000 |
2001/09/14 | 348 | 348 | 347 | 347 | 14,000 |
2001/09/13 | 333 | 334 | 332 | 333 | 11,000 |
2001/09/12 | 339 | 339 | 332 | 334 | 26,000 |
2001/09/11 | 345 | 350 | 345 | 349 | 13,000 |
2001/09/10 | 359 | 359 | 345 | 345 | 19,000 |
2001/09/07 | 361 | 362 | 360 | 360 | 13,000 |
2001/09/06 | 365 | 368 | 365 | 367 | 13,000 |
2001/09/05 | 365 | 370 | 365 | 369 | 13,000 |
2001/09/04 | 364 | 364 | 358 | 362 | 19,000 |
2001/09/03 | 385 | 385 | 380 | 380 | 9,000 |
2001/08/31 | 392 | 392 | 384 | 384 | 8,000 |
2001/08/30 | 387 | 387 | 381 | 382 | 7,000 |
2001/08/29 | 390 | 390 | 390 | 390 | 3,000 |
2001/08/28 | 398 | 403 | 395 | 395 | 13,000 |
2001/08/27 | 395 | 404 | 395 | 403 | 7,000 |
2001/08/24 | 405 | 405 | 395 | 395 | 22,000 |
2001/08/23 | 395 | 395 | 395 | 395 | 2,000 |
2001/08/22 | 400 | 405 | 396 | 399 | 10,000 |
2001/08/21 | 400 | 400 | 398 | 400 | 11,000 |
2001/08/20 | 399 | 400 | 395 | 395 | 26,000 |
2001/08/17 | 395 | 400 | 395 | 395 | 24,000 |
2001/08/16 | 387 | 392 | 387 | 390 | 3,000 |
2001/08/15 | 400 | 400 | 391 | 391 | 12,000 |
2001/08/14 | 395 | 395 | 387 | 389 | 5,000 |
2001/08/13 | 400 | 400 | 385 | 385 | 7,000 |
2001/08/10 | 401 | 405 | 400 | 405 | 6,000 |
2001/08/09 | 401 | 401 | 401 | 401 | 2,000 |
2001/08/08 | 404 | 407 | 403 | 405 | 5,000 |
2001/08/07 | 399 | 400 | 399 | 400 | 5,000 |
2001/08/06 | 401 | 401 | 401 | 401 | 6,000 |
2001/08/03 | 410 | 410 | 410 | 410 | 3,000 |
2001/08/02 | 405 | 410 | 405 | 410 | 15,000 |
2001/08/01 | 399 | 405 | 399 | 405 | 8,000 |
2001/07/31 | 390 | 392 | 390 | 391 | 6,000 |
2001/07/30 | 394 | 400 | 390 | 390 | 8,000 |
2001/07/27 | 398 | 398 | 398 | 398 | 4,000 |
2001/07/26 | 398 | 403 | 393 | 393 | 5,000 |
2001/07/25 | 417 | 417 | 392 | 402 | 47,000 |
2001/07/24 | 380 | 382 | 380 | 382 | 15,000 |
2001/07/23 | 395 | 396 | 380 | 381 | 10,000 |
2001/07/19 | 400 | 400 | 395 | 395 | 5,000 |
2001/07/18 | 408 | 408 | 405 | 405 | 4,000 |
2001/07/17 | 405 | 405 | 405 | 405 | 5,000 |
2001/07/16 | 410 | 410 | 405 | 405 | 13,000 |
2001/07/13 | 395 | 400 | 395 | 400 | 3,000 |
2001/07/12 | 390 | 395 | 390 | 395 | 10,000 |
2001/07/11 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/10 | 391 | 391 | 390 | 390 | 4,000 |
2001/07/09 | 396 | 396 | 390 | 390 | 12,000 |
2001/07/06 | 401 | 405 | 400 | 400 | 10,000 |
2001/07/04 | 405 | 405 | 400 | 401 | 7,000 |
2001/07/03 | 406 | 406 | 405 | 405 | 3,000 |
2001/07/02 | 410 | 410 | 404 | 405 | 16,000 |
2001/06/29 | 403 | 408 | 400 | 408 | 11,000 |
2001/06/28 | 400 | 407 | 400 | 403 | 7,000 |
2001/06/27 | 402 | 402 | 402 | 402 | 2,000 |
2001/06/26 | 399 | 400 | 399 | 400 | 15,000 |
2001/06/25 | 409 | 409 | 392 | 399 | 15,000 |
2001/06/22 | 386 | 390 | 386 | 390 | 8,000 |
2001/06/21 | 394 | 399 | 380 | 385 | 19,000 |
2001/06/20 | 391 | 396 | 391 | 394 | 11,000 |
2001/06/19 | 391 | 399 | 391 | 399 | 3,000 |
2001/06/18 | 394 | 400 | 394 | 396 | 10,000 |
2001/06/15 | 402 | 402 | 395 | 397 | 14,000 |
2001/06/14 | 396 | 400 | 395 | 395 | 3,000 |
2001/06/13 | 393 | 393 | 393 | 393 | 4,000 |
2001/06/12 | 402 | 402 | 390 | 393 | 33,000 |
2001/06/11 | 400 | 400 | 400 | 400 | 13,000 |
2001/06/08 | 400 | 401 | 400 | 400 | 32,000 |
2001/06/06 | 408 | 408 | 400 | 401 | 5,000 |
2001/06/05 | 404 | 404 | 400 | 400 | 9,000 |
2001/06/04 | 402 | 404 | 401 | 404 | 19,000 |
2001/06/01 | 405 | 406 | 405 | 405 | 10,000 |
2001/05/31 | 405 | 405 | 405 | 405 | 1,000 |
2001/05/30 | 418 | 418 | 411 | 411 | 2,000 |
2001/05/29 | 409 | 410 | 408 | 408 | 5,000 |
2001/05/28 | 408 | 408 | 408 | 408 | 3,000 |
2001/05/25 | 420 | 420 | 408 | 408 | 13,000 |
2001/05/24 | 418 | 420 | 415 | 415 | 7,000 |
2001/05/23 | 416 | 416 | 410 | 415 | 22,000 |
2001/05/22 | 410 | 423 | 409 | 411 | 9,000 |
2001/05/21 | 420 | 420 | 400 | 409 | 63,000 |
2001/05/18 | 435 | 437 | 422 | 422 | 27,000 |
2001/05/17 | 434 | 434 | 434 | 434 | 6,000 |
2001/05/16 | 431 | 436 | 431 | 436 | 6,000 |
2001/05/15 | 439 | 440 | 430 | 430 | 14,000 |
2001/05/14 | 434 | 435 | 430 | 435 | 15,000 |
2001/05/11 | 440 | 445 | 439 | 439 | 4,000 |
2001/05/10 | 438 | 443 | 438 | 438 | 13,000 |
2001/05/09 | 445 | 445 | 440 | 440 | 28,000 |
2001/05/08 | 454 | 454 | 445 | 445 | 19,000 |
2001/05/07 | 450 | 451 | 449 | 451 | 14,000 |
2001/05/02 | 449 | 449 | 445 | 449 | 19,000 |
2001/05/01 | 442 | 449 | 441 | 441 | 22,000 |
2001/04/27 | 443 | 443 | 439 | 441 | 17,000 |
2001/04/26 | 440 | 443 | 438 | 441 | 25,000 |
2001/04/25 | 434 | 440 | 432 | 440 | 28,000 |
2001/04/24 | 432 | 432 | 428 | 432 | 7,000 |
2001/04/23 | 435 | 435 | 434 | 435 | 6,000 |
2001/04/20 | 438 | 438 | 424 | 424 | 23,000 |
2001/04/19 | 430 | 430 | 427 | 427 | 22,000 |
2001/04/18 | 430 | 430 | 428 | 430 | 9,000 |
2001/04/17 | 429 | 435 | 429 | 435 | 22,000 |
2001/04/16 | 434 | 434 | 428 | 428 | 12,000 |
2001/04/13 | 425 | 430 | 421 | 430 | 28,000 |
2001/04/12 | 428 | 428 | 418 | 425 | 14,000 |
2001/04/11 | 432 | 432 | 417 | 430 | 41,000 |
2001/04/10 | 423 | 440 | 423 | 433 | 81,000 |
2001/04/09 | 409 | 410 | 400 | 409 | 10,000 |
2001/04/06 | 411 | 416 | 411 | 411 | 11,000 |
2001/04/05 | 410 | 411 | 405 | 408 | 17,000 |
2001/04/04 | 414 | 417 | 414 | 417 | 7,000 |
2001/04/03 | 417 | 419 | 417 | 418 | 4,000 |
2001/04/02 | 411 | 412 | 411 | 412 | 13,000 |
2001/03/30 | 414 | 420 | 414 | 415 | 18,000 |
2001/03/29 | 419 | 419 | 414 | 414 | 9,000 |
2001/03/28 | 425 | 425 | 418 | 419 | 22,000 |
2001/03/27 | 420 | 420 | 411 | 411 | 37,000 |
2001/03/26 | 402 | 410 | 400 | 410 | 64,000 |
2001/03/23 | 406 | 409 | 392 | 392 | 22,000 |
2001/03/22 | 406 | 407 | 399 | 405 | 24,000 |
2001/03/21 | 392 | 409 | 392 | 409 | 11,000 |
2001/03/19 | 400 | 400 | 390 | 391 | 17,000 |
2001/03/16 | 388 | 390 | 387 | 390 | 8,000 |
2001/03/15 | 387 | 387 | 379 | 387 | 19,000 |
2001/03/14 | 381 | 389 | 381 | 389 | 7,000 |
2001/03/13 | 395 | 395 | 378 | 378 | 28,000 |
2001/03/12 | 405 | 405 | 395 | 400 | 5,000 |
2001/03/09 | 398 | 400 | 395 | 395 | 20,000 |
2001/03/08 | 398 | 398 | 389 | 390 | 10,000 |
2001/03/07 | 389 | 389 | 388 | 389 | 4,000 |
2001/03/06 | 386 | 388 | 386 | 388 | 7,000 |
2001/03/05 | 385 | 385 | 380 | 384 | 4,000 |
2001/03/02 | 397 | 397 | 386 | 386 | 6,000 |
2001/03/01 | 398 | 400 | 395 | 396 | 5,000 |
2001/02/28 | 393 | 398 | 392 | 398 | 14,000 |
2001/02/27 | 399 | 399 | 391 | 391 | 7,000 |
2001/02/26 | 380 | 402 | 380 | 402 | 12,000 |
2001/02/23 | 378 | 382 | 370 | 377 | 58,000 |
2001/02/22 | 389 | 389 | 378 | 378 | 30,000 |
2001/02/21 | 384 | 404 | 380 | 395 | 44,000 |
2001/02/20 | 383 | 385 | 382 | 384 | 5,000 |
2001/02/19 | 389 | 393 | 385 | 385 | 23,000 |
2001/02/16 | 395 | 395 | 389 | 393 | 12,000 |
2001/02/15 | 395 | 395 | 394 | 394 | 12,000 |
2001/02/14 | 396 | 396 | 391 | 392 | 25,000 |
2001/02/13 | 392 | 392 | 385 | 387 | 28,000 |
2001/02/09 | 387 | 390 | 380 | 390 | 27,000 |
2001/02/08 | 390 | 390 | 385 | 387 | 13,000 |
2001/02/07 | 387 | 391 | 385 | 385 | 15,000 |
2001/02/06 | 393 | 395 | 386 | 386 | 14,000 |
2001/02/05 | 400 | 400 | 395 | 395 | 7,000 |
2001/02/02 | 410 | 410 | 400 | 400 | 6,000 |
2001/02/01 | 406 | 411 | 405 | 411 | 6,000 |
2001/01/31 | 406 | 407 | 406 | 406 | 9,000 |
2001/01/30 | 425 | 425 | 411 | 411 | 8,000 |
2001/01/29 | 427 | 427 | 415 | 426 | 19,000 |
2001/01/26 | 420 | 428 | 411 | 428 | 17,000 |
2001/01/25 | 425 | 425 | 416 | 417 | 13,000 |
2001/01/24 | 410 | 427 | 401 | 427 | 41,000 |
2001/01/23 | 399 | 410 | 391 | 410 | 24,000 |
2001/01/22 | 390 | 390 | 387 | 389 | 17,000 |
2001/01/19 | 400 | 400 | 392 | 395 | 15,000 |
2001/01/18 | 399 | 399 | 390 | 397 | 9,000 |
2001/01/17 | 385 | 390 | 381 | 390 | 6,000 |
2001/01/16 | 405 | 405 | 403 | 403 | 2,000 |
2001/01/15 | 405 | 405 | 405 | 405 | 7,000 |
2001/01/12 | 395 | 400 | 395 | 400 | 8,000 |
2001/01/11 | 385 | 390 | 380 | 380 | 18,000 |
2001/01/10 | 390 | 390 | 380 | 380 | 11,000 |
2001/01/09 | 407 | 407 | 400 | 400 | 4,000 |
2001/01/05 | 420 | 422 | 420 | 422 | 4,000 |
2001/01/04 | 395 | 395 | 395 | 395 | 2,000 |