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 |
|---|---|---|---|---|---|
| 2003/12/30 | 619 | 624 | 616 | 624 | 11,000 |
| 2003/12/29 | 610 | 616 | 605 | 616 | 35,000 |
| 2003/12/26 | 602 | 607 | 602 | 607 | 8,000 |
| 2003/12/25 | 605 | 606 | 601 | 603 | 52,000 |
| 2003/12/24 | 608 | 608 | 601 | 602 | 41,000 |
| 2003/12/22 | 600 | 609 | 600 | 604 | 39,000 |
| 2003/12/19 | 604 | 607 | 604 | 605 | 47,000 |
| 2003/12/18 | 603 | 606 | 601 | 603 | 47,000 |
| 2003/12/17 | 612 | 612 | 603 | 603 | 37,000 |
| 2003/12/16 | 607 | 615 | 607 | 608 | 33,000 |
| 2003/12/15 | 622 | 625 | 610 | 617 | 31,000 |
| 2003/12/12 | 620 | 620 | 612 | 612 | 72,000 |
| 2003/12/11 | 621 | 621 | 610 | 610 | 9,000 |
| 2003/12/10 | 617 | 617 | 610 | 611 | 44,000 |
| 2003/12/09 | 613 | 622 | 611 | 617 | 25,000 |
| 2003/12/08 | 613 | 616 | 611 | 611 | 37,000 |
| 2003/12/05 | 626 | 626 | 610 | 623 | 15,000 |
| 2003/12/04 | 624 | 629 | 621 | 622 | 25,000 |
| 2003/12/03 | 637 | 637 | 622 | 634 | 17,000 |
| 2003/12/02 | 630 | 639 | 630 | 638 | 46,000 |
| 2003/12/01 | 636 | 636 | 615 | 631 | 16,000 |
| 2003/11/28 | 626 | 636 | 626 | 636 | 45,000 |
| 2003/11/27 | 632 | 645 | 630 | 644 | 23,000 |
| 2003/11/26 | 620 | 643 | 620 | 642 | 41,000 |
| 2003/11/25 | 646 | 646 | 636 | 636 | 18,000 |
| 2003/11/21 | 616 | 625 | 610 | 625 | 58,000 |
| 2003/11/20 | 612 | 619 | 605 | 618 | 52,000 |
| 2003/11/19 | 624 | 624 | 609 | 612 | 46,000 |
| 2003/11/18 | 622 | 637 | 622 | 634 | 40,000 |
| 2003/11/17 | 670 | 670 | 640 | 642 | 154,000 |
| 2003/11/14 | 664 | 689 | 660 | 661 | 166,000 |
| 2003/11/13 | 650 | 661 | 650 | 659 | 57,000 |
| 2003/11/12 | 630 | 665 | 629 | 654 | 123,000 |
| 2003/11/11 | 656 | 656 | 630 | 640 | 89,000 |
| 2003/11/10 | 648 | 659 | 646 | 659 | 66,000 |
| 2003/11/07 | 659 | 660 | 642 | 646 | 61,000 |
| 2003/11/06 | 649 | 662 | 649 | 651 | 137,000 |
| 2003/11/05 | 620 | 640 | 616 | 640 | 74,000 |
| 2003/11/04 | 620 | 628 | 610 | 611 | 51,000 |
| 2003/10/31 | 616 | 616 | 610 | 610 | 22,000 |
| 2003/10/30 | 615 | 616 | 608 | 615 | 23,000 |
| 2003/10/29 | 615 | 615 | 606 | 610 | 25,000 |
| 2003/10/28 | 600 | 620 | 600 | 605 | 41,000 |
| 2003/10/27 | 612 | 612 | 601 | 605 | 60,000 |
| 2003/10/24 | 620 | 640 | 605 | 613 | 43,000 |
| 2003/10/23 | 630 | 630 | 602 | 605 | 81,000 |
| 2003/10/22 | 641 | 642 | 632 | 635 | 22,000 |
| 2003/10/21 | 640 | 655 | 638 | 641 | 72,000 |
| 2003/10/20 | 628 | 639 | 627 | 635 | 41,000 |
| 2003/10/17 | 643 | 643 | 627 | 629 | 32,000 |
| 2003/10/16 | 635 | 644 | 627 | 642 | 86,000 |
| 2003/10/15 | 602 | 616 | 593 | 615 | 154,000 |
| 2003/10/14 | 625 | 626 | 605 | 610 | 153,000 |
| 2003/10/10 | 636 | 637 | 623 | 629 | 107,000 |
| 2003/10/09 | 642 | 643 | 636 | 636 | 50,000 |
| 2003/10/08 | 638 | 647 | 638 | 647 | 40,000 |
| 2003/10/07 | 645 | 647 | 640 | 643 | 51,000 |
| 2003/10/06 | 660 | 660 | 647 | 647 | 36,000 |
| 2003/10/03 | 640 | 659 | 640 | 659 | 52,000 |
| 2003/10/02 | 659 | 659 | 643 | 650 | 30,000 |
| 2003/10/01 | 651 | 651 | 638 | 640 | 50,000 |
| 2003/09/30 | 649 | 652 | 649 | 650 | 35,000 |
| 2003/09/29 | 650 | 650 | 640 | 648 | 33,000 |
| 2003/09/26 | 640 | 656 | 639 | 652 | 63,000 |
| 2003/09/25 | 660 | 661 | 646 | 653 | 83,000 |
| 2003/09/24 | 660 | 679 | 660 | 675 | 62,000 |
| 2003/09/22 | 692 | 700 | 685 | 690 | 55,000 |
| 2003/09/19 | 699 | 708 | 691 | 691 | 93,000 |
| 2003/09/18 | 696 | 705 | 689 | 700 | 103,000 |
| 2003/09/17 | 722 | 722 | 699 | 702 | 179,000 |
| 2003/09/16 | 691 | 730 | 682 | 715 | 253,000 |
| 2003/09/12 | 696 | 696 | 680 | 681 | 112,000 |
| 2003/09/11 | 669 | 691 | 669 | 691 | 138,000 |
| 2003/09/10 | 670 | 681 | 670 | 678 | 48,000 |
| 2003/09/09 | 665 | 673 | 665 | 670 | 54,000 |
| 2003/09/08 | 664 | 669 | 664 | 667 | 48,000 |
| 2003/09/05 | 681 | 681 | 668 | 673 | 49,000 |
| 2003/09/04 | 685 | 696 | 680 | 681 | 70,000 |
| 2003/09/03 | 700 | 701 | 691 | 695 | 70,000 |
| 2003/09/02 | 705 | 705 | 695 | 698 | 104,000 |
| 2003/09/01 | 700 | 700 | 692 | 697 | 122,000 |
| 2003/08/29 | 690 | 707 | 681 | 707 | 354,000 |
| 2003/08/28 | 667 | 678 | 667 | 667 | 42,000 |
| 2003/08/27 | 676 | 680 | 663 | 663 | 70,000 |
| 2003/08/26 | 683 | 685 | 675 | 681 | 56,000 |
| 2003/08/25 | 680 | 687 | 678 | 682 | 86,000 |
| 2003/08/22 | 669 | 671 | 663 | 670 | 52,000 |
| 2003/08/21 | 662 | 669 | 657 | 669 | 77,000 |
| 2003/08/20 | 672 | 672 | 661 | 667 | 72,000 |
| 2003/08/19 | 670 | 678 | 668 | 675 | 102,000 |
| 2003/08/18 | 676 | 680 | 661 | 671 | 91,000 |
| 2003/08/15 | 683 | 687 | 672 | 676 | 48,000 |
| 2003/08/14 | 675 | 691 | 670 | 684 | 72,000 |
| 2003/08/13 | 688 | 688 | 670 | 678 | 83,000 |
| 2003/08/12 | 669 | 687 | 669 | 686 | 91,000 |
| 2003/08/11 | 656 | 670 | 656 | 670 | 73,000 |
| 2003/08/08 | 656 | 675 | 649 | 655 | 100,000 |
| 2003/08/07 | 660 | 663 | 647 | 648 | 118,000 |
| 2003/08/06 | 656 | 664 | 653 | 662 | 92,000 |
| 2003/08/05 | 689 | 689 | 664 | 669 | 101,000 |
| 2003/08/04 | 687 | 694 | 680 | 690 | 60,000 |
| 2003/08/01 | 694 | 696 | 684 | 687 | 77,000 |
| 2003/07/31 | 690 | 691 | 681 | 684 | 61,000 |
| 2003/07/30 | 693 | 707 | 685 | 692 | 100,000 |
| 2003/07/29 | 701 | 710 | 682 | 694 | 112,000 |
| 2003/07/28 | 725 | 727 | 700 | 701 | 277,000 |
| 2003/07/25 | 674 | 714 | 670 | 712 | 459,000 |
| 2003/07/24 | 643 | 672 | 643 | 672 | 191,000 |
| 2003/07/23 | 650 | 658 | 640 | 646 | 79,000 |
| 2003/07/22 | 660 | 660 | 645 | 649 | 96,000 |
| 2003/07/18 | 640 | 665 | 640 | 656 | 173,000 |
| 2003/07/17 | 670 | 670 | 643 | 648 | 174,000 |
| 2003/07/16 | 693 | 693 | 670 | 676 | 131,000 |
| 2003/07/15 | 686 | 712 | 682 | 694 | 354,000 |
| 2003/07/14 | 695 | 695 | 670 | 676 | 163,000 |
| 2003/07/11 | 680 | 685 | 655 | 665 | 208,000 |
| 2003/07/10 | 707 | 707 | 686 | 689 | 215,000 |
| 2003/07/09 | 686 | 722 | 666 | 710 | 861,000 |
| 2003/07/08 | 610 | 640 | 610 | 636 | 384,000 |
| 2003/07/07 | 604 | 604 | 599 | 599 | 131,000 |
| 2003/07/04 | 571 | 600 | 571 | 598 | 126,000 |
| 2003/07/03 | 611 | 614 | 580 | 582 | 207,000 |
| 2003/07/02 | 565 | 608 | 541 | 607 | 496,000 |
| 2003/07/01 | 606 | 611 | 580 | 583 | 297,000 |
| 2003/06/30 | 618 | 625 | 616 | 616 | 121,000 |
| 2003/06/27 | 622 | 624 | 610 | 618 | 125,000 |
| 2003/06/26 | 630 | 630 | 602 | 610 | 221,000 |
| 2003/06/25 | 620 | 638 | 613 | 623 | 360,000 |
| 2003/06/24 | 580 | 644 | 568 | 630 | 528,000 |
| 2003/06/23 | 565 | 599 | 560 | 583 | 605,000 |
| 2003/06/20 | 533 | 537 | 520 | 529 | 143,000 |
| 2003/06/19 | 565 | 565 | 528 | 541 | 388,000 |
| 2003/06/18 | 530 | 550 | 520 | 546 | 565,000 |
| 2003/06/17 | 520 | 525 | 503 | 506 | 316,000 |
| 2003/06/16 | 509 | 509 | 497 | 502 | 166,000 |
| 2003/06/13 | 483 | 510 | 476 | 510 | 627,000 |
| 2003/06/12 | 475 | 479 | 460 | 473 | 297,000 |
| 2003/06/11 | 432 | 480 | 432 | 480 | 617,000 |
| 2003/06/10 | 430 | 432 | 427 | 430 | 68,000 |
| 2003/06/09 | 423 | 439 | 423 | 433 | 307,000 |
| 2003/06/06 | 405 | 420 | 405 | 418 | 117,000 |
| 2003/06/05 | 401 | 410 | 398 | 410 | 51,000 |
| 2003/06/04 | 398 | 400 | 391 | 391 | 22,000 |
| 2003/06/03 | 397 | 398 | 392 | 398 | 30,000 |
| 2003/06/02 | 404 | 404 | 390 | 396 | 54,000 |
| 2003/05/30 | 388 | 404 | 383 | 404 | 53,000 |
| 2003/05/29 | 385 | 388 | 381 | 386 | 10,000 |
| 2003/05/28 | 379 | 385 | 379 | 385 | 12,000 |
| 2003/05/27 | 391 | 391 | 384 | 384 | 7,000 |
| 2003/05/26 | 389 | 394 | 386 | 386 | 9,000 |
| 2003/05/23 | 395 | 395 | 388 | 389 | 16,000 |
| 2003/05/22 | 395 | 395 | 390 | 390 | 11,000 |
| 2003/05/21 | 394 | 397 | 390 | 390 | 24,000 |
| 2003/05/20 | 382 | 399 | 382 | 398 | 31,000 |
| 2003/05/19 | 390 | 390 | 378 | 381 | 29,000 |
| 2003/05/16 | 404 | 404 | 390 | 390 | 31,000 |
| 2003/05/15 | 391 | 404 | 383 | 404 | 110,000 |
| 2003/05/14 | 391 | 398 | 386 | 386 | 23,000 |
| 2003/05/13 | 386 | 391 | 385 | 389 | 9,000 |
| 2003/05/12 | 396 | 396 | 384 | 384 | 32,000 |
| 2003/05/09 | 378 | 382 | 376 | 381 | 36,000 |
| 2003/05/08 | 378 | 380 | 378 | 378 | 22,000 |
| 2003/05/07 | 382 | 382 | 378 | 378 | 28,000 |
| 2003/05/06 | 391 | 395 | 379 | 379 | 61,000 |
| 2003/05/02 | 395 | 397 | 394 | 394 | 13,000 |
| 2003/05/01 | 396 | 398 | 393 | 393 | 19,000 |
| 2003/04/30 | 392 | 400 | 390 | 396 | 33,000 |
| 2003/04/28 | 399 | 400 | 392 | 392 | 35,000 |
| 2003/04/25 | 412 | 412 | 402 | 402 | 23,000 |
| 2003/04/24 | 409 | 410 | 405 | 410 | 33,000 |
| 2003/04/23 | 408 | 414 | 405 | 414 | 30,000 |
| 2003/04/22 | 418 | 418 | 410 | 410 | 57,000 |
| 2003/04/21 | 414 | 422 | 410 | 418 | 170,000 |
| 2003/04/18 | 402 | 410 | 400 | 410 | 44,000 |
| 2003/04/17 | 401 | 405 | 396 | 402 | 29,000 |
| 2003/04/16 | 415 | 415 | 401 | 405 | 31,000 |
| 2003/04/15 | 388 | 410 | 388 | 410 | 72,000 |
| 2003/04/14 | 399 | 401 | 393 | 393 | 45,000 |
| 2003/04/11 | 404 | 416 | 397 | 400 | 239,000 |
| 2003/04/10 | 397 | 404 | 397 | 402 | 46,000 |
| 2003/04/09 | 399 | 406 | 396 | 402 | 49,000 |
| 2003/04/08 | 403 | 403 | 394 | 399 | 20,000 |
| 2003/04/07 | 403 | 405 | 399 | 405 | 66,000 |
| 2003/04/04 | 380 | 393 | 380 | 393 | 32,000 |
| 2003/04/03 | 381 | 387 | 375 | 375 | 52,000 |
| 2003/04/02 | 379 | 382 | 374 | 377 | 46,000 |
| 2003/04/01 | 381 | 383 | 377 | 381 | 17,000 |
| 2003/03/31 | 399 | 399 | 387 | 392 | 24,000 |
| 2003/03/28 | 392 | 407 | 392 | 407 | 78,000 |
| 2003/03/27 | 404 | 414 | 399 | 402 | 205,000 |
| 2003/03/26 | 386 | 404 | 380 | 404 | 290,000 |
| 2003/03/25 | 365 | 402 | 365 | 385 | 275,000 |
| 2003/03/24 | 353 | 365 | 353 | 365 | 21,000 |
| 2003/03/20 | 349 | 355 | 349 | 349 | 14,000 |
| 2003/03/19 | 347 | 350 | 346 | 346 | 10,000 |
| 2003/03/18 | 347 | 351 | 346 | 346 | 11,000 |
| 2003/03/17 | 352 | 352 | 345 | 345 | 19,000 |
| 2003/03/14 | 347 | 354 | 347 | 352 | 55,000 |
| 2003/03/13 | 344 | 352 | 344 | 352 | 13,000 |
| 2003/03/12 | 347 | 350 | 347 | 348 | 9,000 |
| 2003/03/11 | 341 | 350 | 341 | 347 | 35,000 |
| 2003/03/10 | 357 | 360 | 350 | 350 | 45,000 |
| 2003/03/07 | 376 | 380 | 364 | 364 | 30,000 |
| 2003/03/06 | 386 | 386 | 377 | 383 | 63,000 |
| 2003/03/05 | 378 | 390 | 378 | 388 | 89,000 |
| 2003/03/04 | 365 | 383 | 365 | 383 | 136,000 |
| 2003/03/03 | 346 | 363 | 346 | 362 | 36,000 |
| 2003/02/28 | 351 | 352 | 348 | 348 | 23,000 |
| 2003/02/27 | 349 | 351 | 345 | 350 | 28,000 |
| 2003/02/26 | 347 | 350 | 347 | 350 | 33,000 |
| 2003/02/25 | 355 | 355 | 348 | 348 | 26,000 |
| 2003/02/24 | 357 | 357 | 355 | 356 | 11,000 |
| 2003/02/21 | 362 | 362 | 357 | 357 | 27,000 |
| 2003/02/20 | 364 | 365 | 362 | 362 | 29,000 |
| 2003/02/19 | 364 | 366 | 361 | 366 | 39,000 |
| 2003/02/18 | 364 | 364 | 358 | 363 | 44,000 |
| 2003/02/17 | 351 | 369 | 351 | 364 | 57,000 |
| 2003/02/14 | 348 | 354 | 348 | 354 | 60,000 |
| 2003/02/13 | 348 | 348 | 342 | 348 | 15,000 |
| 2003/02/12 | 345 | 350 | 343 | 347 | 23,000 |
| 2003/02/10 | 342 | 343 | 340 | 343 | 18,000 |
| 2003/02/07 | 339 | 343 | 338 | 342 | 20,000 |
| 2003/02/06 | 345 | 349 | 342 | 344 | 24,000 |
| 2003/02/05 | 344 | 351 | 343 | 348 | 35,000 |
| 2003/02/04 | 351 | 352 | 344 | 351 | 32,000 |
| 2003/02/03 | 346 | 353 | 345 | 353 | 30,000 |
| 2003/01/31 | 333 | 350 | 333 | 346 | 54,000 |
| 2003/01/30 | 336 | 337 | 334 | 334 | 7,000 |
| 2003/01/29 | 337 | 341 | 335 | 335 | 23,000 |
| 2003/01/28 | 334 | 338 | 334 | 336 | 21,000 |
| 2003/01/27 | 341 | 342 | 332 | 342 | 33,000 |
| 2003/01/24 | 336 | 346 | 335 | 337 | 47,000 |
| 2003/01/23 | 330 | 337 | 330 | 335 | 24,000 |
| 2003/01/22 | 350 | 351 | 339 | 339 | 44,000 |
| 2003/01/21 | 337 | 355 | 337 | 349 | 130,000 |
| 2003/01/20 | 326 | 340 | 326 | 334 | 59,000 |
| 2003/01/17 | 324 | 326 | 324 | 325 | 15,000 |
| 2003/01/16 | 323 | 325 | 323 | 325 | 6,000 |
| 2003/01/15 | 328 | 328 | 325 | 328 | 17,000 |
| 2003/01/14 | 318 | 328 | 318 | 328 | 13,000 |
| 2003/01/10 | 321 | 322 | 320 | 320 | 6,000 |
| 2003/01/09 | 324 | 325 | 320 | 325 | 10,000 |
| 2003/01/08 | 320 | 327 | 320 | 325 | 11,000 |
| 2003/01/07 | 324 | 326 | 320 | 325 | 15,000 |
| 2003/01/06 | 318 | 318 | 318 | 318 | 1,000 |