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 |
|---|---|---|---|---|---|
| 2002/12/30 | 328 | 328 | 316 | 317 | 7,000 |
| 2002/12/27 | 325 | 330 | 322 | 330 | 8,000 |
| 2002/12/26 | 315 | 325 | 315 | 325 | 14,000 |
| 2002/12/25 | 326 | 326 | 318 | 324 | 51,000 |
| 2002/12/24 | 312 | 317 | 312 | 313 | 24,000 |
| 2002/12/20 | 318 | 318 | 306 | 316 | 19,000 |
| 2002/12/19 | 308 | 317 | 308 | 317 | 18,000 |
| 2002/12/18 | 318 | 318 | 312 | 318 | 15,000 |
| 2002/12/17 | 320 | 320 | 314 | 319 | 10,000 |
| 2002/12/16 | 314 | 320 | 312 | 320 | 54,000 |
| 2002/12/13 | 311 | 315 | 311 | 312 | 46,000 |
| 2002/12/12 | 310 | 314 | 310 | 314 | 19,000 |
| 2002/12/11 | 315 | 315 | 311 | 311 | 4,000 |
| 2002/12/10 | 311 | 314 | 310 | 310 | 11,000 |
| 2002/12/09 | 312 | 312 | 311 | 311 | 7,000 |
| 2002/12/06 | 314 | 318 | 314 | 315 | 31,000 |
| 2002/12/05 | 325 | 325 | 319 | 320 | 12,000 |
| 2002/12/04 | 314 | 320 | 314 | 320 | 23,000 |
| 2002/12/03 | 321 | 322 | 318 | 318 | 17,000 |
| 2002/12/02 | 312 | 320 | 312 | 318 | 20,000 |
| 2002/11/29 | 313 | 322 | 311 | 322 | 57,000 |
| 2002/11/28 | 312 | 315 | 312 | 313 | 20,000 |
| 2002/11/27 | 311 | 317 | 309 | 312 | 22,000 |
| 2002/11/26 | 313 | 316 | 311 | 311 | 25,000 |
| 2002/11/25 | 314 | 315 | 309 | 315 | 33,000 |
| 2002/11/22 | 310 | 310 | 299 | 304 | 24,000 |
| 2002/11/21 | 305 | 306 | 300 | 306 | 23,000 |
| 2002/11/20 | 295 | 310 | 295 | 304 | 29,000 |
| 2002/11/19 | 300 | 300 | 294 | 297 | 28,000 |
| 2002/11/18 | 310 | 315 | 307 | 307 | 29,000 |
| 2002/11/15 | 312 | 316 | 304 | 310 | 36,000 |
| 2002/11/14 | 318 | 319 | 310 | 314 | 18,000 |
| 2002/11/13 | 319 | 319 | 315 | 315 | 14,000 |
| 2002/11/12 | 305 | 320 | 305 | 320 | 47,000 |
| 2002/11/11 | 315 | 316 | 313 | 315 | 14,000 |
| 2002/11/08 | 314 | 320 | 314 | 319 | 20,000 |
| 2002/11/07 | 330 | 330 | 315 | 324 | 18,000 |
| 2002/11/06 | 334 | 334 | 322 | 330 | 26,000 |
| 2002/11/05 | 313 | 324 | 312 | 324 | 24,000 |
| 2002/11/01 | 325 | 325 | 308 | 309 | 68,000 |
| 2002/10/31 | 324 | 326 | 324 | 326 | 15,000 |
| 2002/10/30 | 327 | 328 | 323 | 324 | 14,000 |
| 2002/10/29 | 328 | 330 | 325 | 328 | 19,000 |
| 2002/10/28 | 329 | 332 | 328 | 332 | 11,000 |
| 2002/10/25 | 326 | 329 | 321 | 328 | 28,000 |
| 2002/10/24 | 325 | 332 | 319 | 331 | 61,000 |
| 2002/10/23 | 327 | 330 | 325 | 327 | 54,000 |
| 2002/10/22 | 338 | 338 | 330 | 330 | 161,000 |
| 2002/10/21 | 335 | 338 | 330 | 335 | 39,000 |
| 2002/10/18 | 334 | 335 | 328 | 332 | 43,000 |
| 2002/10/17 | 336 | 336 | 333 | 334 | 20,000 |
| 2002/10/16 | 340 | 343 | 335 | 341 | 94,000 |
| 2002/10/15 | 338 | 338 | 335 | 338 | 77,000 |
| 2002/10/11 | 335 | 335 | 331 | 335 | 56,000 |
| 2002/10/10 | 331 | 335 | 330 | 333 | 47,000 |
| 2002/10/09 | 335 | 335 | 327 | 329 | 28,000 |
| 2002/10/08 | 333 | 335 | 326 | 335 | 111,000 |
| 2002/10/07 | 339 | 339 | 331 | 333 | 177,000 |
| 2002/10/04 | 355 | 362 | 351 | 351 | 62,000 |
| 2002/10/03 | 368 | 371 | 356 | 360 | 78,000 |
| 2002/10/02 | 391 | 391 | 375 | 376 | 69,000 |
| 2002/10/01 | 386 | 393 | 385 | 389 | 88,000 |
| 2002/09/30 | 399 | 405 | 394 | 405 | 65,000 |
| 2002/09/27 | 425 | 426 | 413 | 413 | 51,000 |
| 2002/09/26 | 415 | 420 | 415 | 417 | 38,000 |
| 2002/09/25 | 418 | 425 | 417 | 422 | 31,000 |
| 2002/09/24 | 433 | 435 | 431 | 435 | 36,000 |
| 2002/09/20 | 428 | 432 | 426 | 432 | 28,000 |
| 2002/09/19 | 426 | 430 | 422 | 428 | 51,000 |
| 2002/09/18 | 430 | 430 | 420 | 420 | 34,000 |
| 2002/09/17 | 428 | 442 | 428 | 433 | 99,000 |
| 2002/09/13 | 427 | 433 | 425 | 428 | 81,000 |
| 2002/09/12 | 428 | 428 | 424 | 425 | 14,000 |
| 2002/09/11 | 425 | 425 | 421 | 424 | 21,000 |
| 2002/09/10 | 425 | 432 | 424 | 428 | 39,000 |
| 2002/09/09 | 435 | 438 | 422 | 425 | 218,000 |
| 2002/09/06 | 422 | 425 | 410 | 425 | 64,000 |
| 2002/09/05 | 421 | 425 | 414 | 423 | 55,000 |
| 2002/09/04 | 414 | 416 | 406 | 412 | 79,000 |
| 2002/09/03 | 419 | 431 | 417 | 424 | 100,000 |
| 2002/09/02 | 431 | 431 | 416 | 419 | 90,000 |
| 2002/08/30 | 446 | 446 | 435 | 436 | 76,000 |
| 2002/08/29 | 449 | 450 | 442 | 446 | 216,000 |
| 2002/08/28 | 430 | 450 | 429 | 450 | 239,000 |
| 2002/08/27 | 427 | 430 | 420 | 429 | 87,000 |
| 2002/08/26 | 410 | 430 | 410 | 427 | 117,000 |
| 2002/08/23 | 411 | 419 | 408 | 408 | 39,000 |
| 2002/08/22 | 410 | 411 | 405 | 411 | 41,000 |
| 2002/08/21 | 404 | 414 | 404 | 410 | 48,000 |
| 2002/08/20 | 409 | 411 | 401 | 403 | 38,000 |
| 2002/08/19 | 414 | 420 | 408 | 408 | 106,000 |
| 2002/08/16 | 403 | 418 | 403 | 415 | 203,000 |
| 2002/08/15 | 397 | 400 | 395 | 398 | 51,000 |
| 2002/08/14 | 392 | 396 | 391 | 394 | 12,000 |
| 2002/08/13 | 393 | 397 | 388 | 392 | 27,000 |
| 2002/08/12 | 402 | 402 | 388 | 388 | 44,000 |
| 2002/08/09 | 375 | 405 | 374 | 392 | 97,000 |
| 2002/08/08 | 375 | 375 | 370 | 370 | 10,000 |
| 2002/08/07 | 375 | 375 | 366 | 366 | 19,000 |
| 2002/08/06 | 360 | 370 | 360 | 365 | 10,000 |
| 2002/08/05 | 367 | 375 | 360 | 360 | 21,000 |
| 2002/08/02 | 361 | 365 | 356 | 365 | 33,000 |
| 2002/08/01 | 366 | 366 | 361 | 361 | 11,000 |
| 2002/07/31 | 370 | 371 | 355 | 361 | 15,000 |
| 2002/07/30 | 361 | 376 | 361 | 369 | 22,000 |
| 2002/07/29 | 361 | 370 | 361 | 361 | 18,000 |
| 2002/07/26 | 355 | 360 | 355 | 360 | 5,000 |
| 2002/07/25 | 379 | 382 | 365 | 370 | 63,000 |
| 2002/07/24 | 344 | 360 | 344 | 359 | 58,000 |
| 2002/07/23 | 346 | 346 | 341 | 341 | 4,000 |
| 2002/07/22 | 343 | 347 | 338 | 343 | 5,000 |
| 2002/07/19 | 342 | 348 | 340 | 343 | 24,000 |
| 2002/07/18 | 342 | 362 | 342 | 362 | 29,000 |
| 2002/07/17 | 341 | 341 | 330 | 340 | 9,000 |
| 2002/07/16 | 341 | 343 | 335 | 336 | 18,000 |
| 2002/07/15 | 350 | 350 | 344 | 344 | 17,000 |
| 2002/07/12 | 348 | 351 | 344 | 344 | 36,000 |
| 2002/07/11 | 348 | 350 | 342 | 342 | 6,000 |
| 2002/07/10 | 349 | 350 | 348 | 348 | 11,000 |
| 2002/07/09 | 345 | 354 | 345 | 354 | 6,000 |
| 2002/07/08 | 363 | 363 | 344 | 344 | 3,000 |
| 2002/07/05 | 357 | 358 | 357 | 358 | 4,000 |
| 2002/07/04 | 358 | 358 | 355 | 355 | 8,000 |
| 2002/07/03 | 343 | 358 | 343 | 358 | 24,000 |
| 2002/07/02 | 341 | 343 | 335 | 343 | 17,000 |
| 2002/07/01 | 334 | 334 | 334 | 334 | 3,000 |
| 2002/06/28 | 320 | 331 | 320 | 331 | 14,000 |
| 2002/06/27 | 324 | 324 | 320 | 321 | 4,000 |
| 2002/06/26 | 329 | 329 | 318 | 324 | 10,000 |
| 2002/06/25 | 336 | 336 | 329 | 329 | 16,000 |
| 2002/06/24 | 326 | 335 | 325 | 331 | 14,000 |
| 2002/06/21 | 333 | 338 | 333 | 333 | 4,000 |
| 2002/06/20 | 340 | 340 | 332 | 332 | 6,000 |
| 2002/06/19 | 350 | 358 | 350 | 350 | 16,000 |
| 2002/06/18 | 340 | 356 | 340 | 356 | 7,000 |
| 2002/06/17 | 358 | 358 | 340 | 340 | 25,000 |
| 2002/06/14 | 341 | 351 | 341 | 348 | 55,000 |
| 2002/06/13 | 344 | 345 | 343 | 343 | 7,000 |
| 2002/06/12 | 349 | 351 | 349 | 351 | 4,000 |
| 2002/06/11 | 341 | 346 | 341 | 346 | 4,000 |
| 2002/06/10 | 355 | 355 | 339 | 340 | 10,000 |
| 2002/06/07 | 368 | 368 | 357 | 357 | 7,000 |
| 2002/06/06 | 362 | 364 | 360 | 364 | 16,000 |
| 2002/06/05 | 370 | 370 | 349 | 357 | 22,000 |
| 2002/06/04 | 375 | 375 | 357 | 357 | 11,000 |
| 2002/06/03 | 380 | 380 | 365 | 371 | 11,000 |
| 2002/05/31 | 370 | 370 | 365 | 365 | 17,000 |
| 2002/05/30 | 364 | 366 | 364 | 366 | 14,000 |
| 2002/05/29 | 369 | 369 | 365 | 369 | 13,000 |
| 2002/05/28 | 375 | 375 | 362 | 369 | 15,000 |
| 2002/05/27 | 354 | 360 | 354 | 360 | 35,000 |
| 2002/05/24 | 362 | 362 | 350 | 351 | 17,000 |
| 2002/05/23 | 351 | 357 | 346 | 357 | 14,000 |
| 2002/05/22 | 347 | 350 | 340 | 350 | 12,000 |
| 2002/05/21 | 348 | 348 | 340 | 340 | 11,000 |
| 2002/05/20 | 345 | 347 | 342 | 342 | 12,000 |
| 2002/05/17 | 336 | 340 | 335 | 340 | 7,000 |
| 2002/05/16 | 340 | 340 | 338 | 338 | 4,000 |
| 2002/05/15 | 333 | 333 | 326 | 326 | 7,000 |
| 2002/05/14 | 330 | 333 | 324 | 333 | 12,000 |
| 2002/05/13 | 332 | 333 | 329 | 329 | 8,000 |
| 2002/05/10 | 332 | 332 | 332 | 332 | 1,000 |
| 2002/05/09 | 335 | 335 | 331 | 331 | 8,000 |
| 2002/05/08 | 331 | 332 | 331 | 332 | 3,000 |
| 2002/05/07 | 345 | 345 | 340 | 340 | 3,000 |
| 2002/05/02 | 345 | 345 | 340 | 340 | 3,000 |
| 2002/05/01 | 341 | 341 | 336 | 336 | 4,000 |
| 2002/04/30 | 345 | 345 | 341 | 341 | 4,000 |
| 2002/04/26 | 345 | 345 | 341 | 341 | 3,000 |
| 2002/04/25 | 350 | 350 | 347 | 347 | 18,000 |
| 2002/04/24 | 348 | 353 | 346 | 346 | 13,000 |
| 2002/04/23 | 346 | 346 | 345 | 345 | 2,000 |
| 2002/04/22 | 347 | 354 | 344 | 344 | 3,000 |
| 2002/04/19 | 341 | 341 | 341 | 341 | 1,000 |
| 2002/04/18 | 356 | 357 | 351 | 351 | 4,000 |
| 2002/04/17 | 353 | 353 | 352 | 352 | 2,000 |
| 2002/04/16 | 340 | 349 | 340 | 348 | 5,000 |
| 2002/04/15 | 336 | 345 | 336 | 345 | 23,000 |
| 2002/04/12 | 357 | 358 | 356 | 356 | 7,000 |
| 2002/04/11 | 359 | 360 | 353 | 359 | 15,000 |
| 2002/04/10 | 351 | 359 | 351 | 357 | 3,000 |
| 2002/04/09 | 353 | 355 | 351 | 351 | 4,000 |
| 2002/04/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/04/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/04/04 | 345 | 350 | 341 | 350 | 11,000 |
| 2002/04/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/04/02 | 328 | 350 | 328 | 340 | 7,000 |
| 2002/04/01 | 340 | 340 | 326 | 326 | 12,000 |
| 2002/03/29 | 348 | 348 | 340 | 340 | 6,000 |
| 2002/03/28 | 340 | 348 | 340 | 348 | 6,000 |
| 2002/03/27 | 333 | 351 | 333 | 346 | 7,000 |
| 2002/03/26 | 331 | 333 | 331 | 333 | 3,000 |
| 2002/03/25 | 360 | 360 | 330 | 330 | 20,000 |
| 2002/03/22 | 351 | 351 | 341 | 346 | 5,000 |
| 2002/03/20 | 356 | 357 | 351 | 351 | 5,000 |
| 2002/03/19 | 360 | 360 | 359 | 360 | 7,000 |
| 2002/03/18 | 359 | 360 | 358 | 360 | 16,000 |
| 2002/03/15 | 358 | 359 | 358 | 358 | 10,000 |
| 2002/03/14 | 347 | 355 | 347 | 355 | 7,000 |
| 2002/03/13 | 350 | 350 | 346 | 346 | 7,000 |
| 2002/03/12 | 356 | 356 | 350 | 354 | 6,000 |
| 2002/03/11 | 359 | 360 | 346 | 346 | 27,000 |
| 2002/03/08 | 357 | 360 | 356 | 360 | 59,000 |
| 2002/03/07 | 355 | 359 | 355 | 358 | 6,000 |
| 2002/03/06 | 350 | 359 | 350 | 359 | 7,000 |
| 2002/03/05 | 345 | 357 | 340 | 350 | 18,000 |
| 2002/03/04 | 360 | 360 | 351 | 360 | 13,000 |
| 2002/03/01 | 355 | 358 | 344 | 358 | 20,000 |
| 2002/02/28 | 340 | 360 | 340 | 359 | 28,000 |
| 2002/02/27 | 336 | 360 | 335 | 360 | 23,000 |
| 2002/02/26 | 330 | 335 | 330 | 335 | 6,000 |
| 2002/02/25 | 330 | 331 | 330 | 330 | 19,000 |
| 2002/02/22 | 330 | 330 | 330 | 330 | 8,000 |
| 2002/02/21 | 330 | 330 | 329 | 330 | 5,000 |
| 2002/02/20 | 325 | 332 | 325 | 330 | 10,000 |
| 2002/02/19 | 315 | 320 | 315 | 320 | 6,000 |
| 2002/02/18 | 312 | 328 | 312 | 314 | 10,000 |
| 2002/02/15 | 327 | 327 | 325 | 327 | 15,000 |
| 2002/02/14 | 327 | 328 | 320 | 326 | 11,000 |
| 2002/02/13 | 306 | 329 | 302 | 328 | 19,000 |
| 2002/02/12 | 300 | 305 | 300 | 305 | 5,000 |
| 2002/02/08 | 293 | 300 | 293 | 294 | 19,000 |
| 2002/02/07 | 293 | 297 | 293 | 293 | 3,000 |
| 2002/02/06 | 291 | 292 | 291 | 292 | 2,000 |
| 2002/02/05 | 292 | 292 | 291 | 291 | 7,000 |
| 2002/02/04 | 291 | 291 | 291 | 291 | 4,000 |
| 2002/02/01 | 305 | 305 | 295 | 295 | 6,000 |
| 2002/01/31 | 301 | 301 | 297 | 297 | 3,000 |
| 2002/01/30 | 301 | 301 | 301 | 301 | 1,000 |
| 2002/01/29 | 297 | 297 | 296 | 296 | 2,000 |
| 2002/01/28 | 311 | 311 | 296 | 296 | 9,000 |
| 2002/01/25 | 308 | 308 | 303 | 306 | 14,000 |
| 2002/01/24 | 299 | 302 | 298 | 302 | 14,000 |
| 2002/01/23 | 302 | 302 | 299 | 299 | 9,000 |
| 2002/01/22 | 313 | 315 | 302 | 302 | 9,000 |
| 2002/01/21 | 310 | 313 | 308 | 313 | 7,000 |
| 2002/01/18 | 300 | 301 | 298 | 300 | 19,000 |
| 2002/01/17 | 306 | 306 | 298 | 300 | 26,000 |
| 2002/01/16 | 316 | 316 | 297 | 301 | 35,000 |
| 2002/01/15 | 322 | 328 | 322 | 326 | 15,000 |
| 2002/01/11 | 310 | 312 | 308 | 312 | 14,000 |
| 2002/01/10 | 320 | 320 | 314 | 314 | 7,000 |
| 2002/01/09 | 326 | 329 | 321 | 321 | 14,000 |
| 2002/01/08 | 332 | 332 | 322 | 322 | 6,000 |
| 2002/01/07 | 332 | 332 | 332 | 332 | 2,000 |