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
2004/12/30 706 706 698 698 13,000
2004/12/29 708 708 698 700 36,000
2004/12/28 707 720 699 709 19,000
2004/12/27 729 729 698 707 56,000
2004/12/24 723 729 723 729 65,000
2004/12/22 708 718 708 718 78,000
2004/12/21 710 710 705 708 19,000
2004/12/20 698 710 698 710 35,000
2004/12/17 664 712 664 695 124,000
2004/12/16 662 672 660 672 45,000
2004/12/15 653 674 653 660 62,000
2004/12/14 646 665 645 652 99,000
2004/12/13 650 650 639 639 35,000
2004/12/10 658 658 652 652 54,000
2004/12/09 659 659 652 657 25,000
2004/12/08 658 660 650 652 30,000
2004/12/07 660 670 658 658 32,000
2004/12/06 658 658 657 658 8,000
2004/12/03 657 660 653 656 15,000
2004/12/02 648 657 648 653 52,000
2004/12/01 650 655 638 638 39,000
2004/11/30 648 652 648 648 74,000
2004/11/29 636 648 636 648 23,000
2004/11/26 643 645 635 635 19,000
2004/11/25 647 647 640 640 17,000
2004/11/24 633 645 630 630 32,000
2004/11/22 629 630 619 619 24,000
2004/11/19 631 645 627 630 52,000
2004/11/18 641 641 632 632 17,000
2004/11/17 650 650 630 638 37,000
2004/11/16 657 657 652 652 9,000
2004/11/15 673 675 650 656 85,000
2004/11/12 677 677 670 670 34,000
2004/11/11 681 681 675 676 21,000
2004/11/10 674 680 670 680 20,000
2004/11/09 671 674 669 672 42,000
2004/11/08 685 685 650 669 60,000
2004/11/05 680 690 680 685 20,000
2004/11/04 692 692 678 679 16,000
2004/11/02 676 690 676 683 19,000
2004/11/01 681 681 676 676 6,000
2004/10/29 680 681 680 681 20,000
2004/10/28 684 685 675 680 25,000
2004/10/27 682 687 668 683 25,000
2004/10/26 695 695 682 682 23,000
2004/10/25 704 704 691 695 34,000
2004/10/22 702 717 701 706 15,000
2004/10/21 714 714 700 700 48,000
2004/10/20 720 720 705 714 29,000
2004/10/19 712 726 712 720 21,000
2004/10/18 718 718 709 711 23,000
2004/10/15 714 718 705 718 15,000
2004/10/14 714 715 712 712 11,000
2004/10/13 715 716 706 710 26,000
2004/10/12 720 721 717 719 12,000
2004/10/08 728 733 720 720 19,000
2004/10/07 739 745 733 738 20,000
2004/10/06 735 739 721 733 26,000
2004/10/05 733 734 720 734 23,000
2004/10/04 736 737 722 733 26,000
2004/10/01 715 727 715 724 11,000
2004/09/30 715 725 715 720 14,000
2004/09/29 738 738 715 721 25,000
2004/09/28 736 737 730 737 7,000
2004/09/27 732 736 724 736 21,000
2004/09/24 746 746 738 740 31,000
2004/09/22 751 751 742 742 31,000
2004/09/21 743 745 741 741 13,000
2004/09/17 736 738 731 738 18,000
2004/09/16 733 739 733 739 6,000
2004/09/15 739 740 726 739 20,000
2004/09/14 737 740 737 740 19,000
2004/09/13 727 728 726 727 8,000
2004/09/10 725 728 721 726 56,000
2004/09/09 741 750 725 725 17,000
2004/09/08 738 738 730 731 11,000
2004/09/07 736 736 722 728 46,000
2004/09/06 725 743 725 726 59,000
2004/09/03 747 747 735 735 14,000
2004/09/02 741 748 740 747 18,000
2004/09/01 747 750 741 741 19,000
2004/08/31 741 748 733 743 18,000
2004/08/30 738 748 734 741 17,000
2004/08/27 730 747 730 747 3,000
2004/08/26 743 743 730 730 18,000
2004/08/25 729 747 723 744 21,000
2004/08/24 745 747 723 735 29,000
2004/08/23 741 741 730 736 18,000
2004/08/20 707 730 707 730 18,000
2004/08/19 712 717 710 717 15,000
2004/08/18 720 720 702 710 22,000
2004/08/17 709 722 709 710 15,000
2004/08/16 706 709 695 709 20,000
2004/08/13 720 720 694 709 20,000
2004/08/12 729 736 720 725 21,000
2004/08/11 720 720 715 719 9,000
2004/08/10 721 721 707 710 17,000
2004/08/09 720 720 701 711 26,000
2004/08/06 728 729 711 720 22,000
2004/08/05 729 735 711 735 20,000
2004/08/04 738 739 720 739 49,000
2004/08/03 757 760 751 755 16,000
2004/08/02 754 767 754 767 9,000
2004/07/30 747 764 747 764 51,000
2004/07/29 765 767 746 756 22,000
2004/07/28 763 775 763 775 20,000
2004/07/27 763 769 750 754 45,000
2004/07/26 776 780 760 768 34,000
2004/07/23 806 806 780 786 45,000
2004/07/22 801 801 762 797 18,000
2004/07/21 800 808 788 800 11,000
2004/07/20 800 810 797 797 21,000
2004/07/16 798 799 788 799 19,000
2004/07/15 810 810 796 799 35,000
2004/07/14 813 820 806 810 24,000
2004/07/13 823 823 811 823 25,000
2004/07/12 801 816 801 815 55,000
2004/07/09 800 802 796 800 39,000
2004/07/08 808 815 808 809 59,000
2004/07/07 810 810 780 808 51,000
2004/07/06 808 831 808 822 53,000
2004/07/05 824 824 805 818 75,000
2004/07/02 800 826 800 823 95,000
2004/07/01 810 832 810 820 156,000
2004/06/30 773 800 773 794 149,000
2004/06/29 769 777 760 772 48,000
2004/06/28 760 762 755 759 36,000
2004/06/25 758 773 746 755 62,000
2004/06/24 742 745 732 742 24,000
2004/06/23 740 746 732 733 40,000
2004/06/22 744 745 736 737 45,000
2004/06/21 752 752 740 744 37,000
2004/06/18 743 750 741 744 34,000
2004/06/17 751 762 743 750 45,000
2004/06/16 745 756 745 748 38,000
2004/06/15 754 754 735 744 18,000
2004/06/14 741 751 741 747 28,000
2004/06/11 747 750 741 741 74,000
2004/06/10 753 755 736 751 34,000
2004/06/09 747 751 745 745 23,000
2004/06/08 754 754 747 747 12,000
2004/06/07 744 752 740 752 19,000
2004/06/04 745 745 740 743 12,000
2004/06/03 774 774 730 735 21,000
2004/06/02 761 766 749 755 23,000
2004/06/01 760 761 750 754 26,000
2004/05/31 755 761 740 760 27,000
2004/05/28 751 755 746 754 15,000
2004/05/27 756 761 751 754 13,000
2004/05/26 791 791 742 751 47,000
2004/05/25 781 781 770 771 19,000
2004/05/24 758 772 752 771 49,000
2004/05/21 766 766 758 758 8,000
2004/05/20 734 750 734 746 31,000
2004/05/19 712 740 709 735 38,000
2004/05/18 705 725 698 706 61,000
2004/05/17 759 759 703 703 58,000
2004/05/14 761 770 758 759 66,000
2004/05/13 780 780 750 756 45,000
2004/05/12 783 783 752 770 67,000
2004/05/11 731 753 731 733 76,000
2004/05/10 773 806 765 766 79,000
2004/05/07 819 819 805 813 50,000
2004/05/06 843 853 832 832 22,000
2004/04/30 860 880 845 861 19,000
2004/04/28 861 874 861 870 18,000
2004/04/27 879 879 851 871 28,000
2004/04/26 892 892 878 888 21,000
2004/04/23 877 894 877 891 49,000
2004/04/22 878 878 867 877 28,000
2004/04/21 890 890 875 878 14,000
2004/04/20 871 892 842 892 67,000
2004/04/19 860 880 850 871 75,000
2004/04/16 861 869 855 869 48,000
2004/04/15 861 864 850 855 78,000
2004/04/14 866 867 855 864 84,000
2004/04/13 838 869 838 860 205,000
2004/04/12 828 839 825 834 40,000
2004/04/09 821 825 804 814 35,000
2004/04/08 820 845 820 831 97,000
2004/04/07 818 832 818 832 69,000
2004/04/06 815 830 790 817 64,000
2004/04/05 832 840 820 820 58,000
2004/04/02 840 842 820 824 90,000
2004/04/01 820 852 818 830 377,000
2004/03/31 759 815 759 810 253,000
2004/03/30 750 760 740 760 89,000
2004/03/29 734 750 733 742 56,000
2004/03/26 766 766 733 736 31,000
2004/03/25 724 737 724 731 29,000
2004/03/24 717 724 716 724 31,000
2004/03/23 712 716 711 716 21,000
2004/03/22 711 726 711 719 21,000
2004/03/19 736 736 731 731 14,000
2004/03/18 743 743 733 736 26,000
2004/03/17 731 740 729 740 29,000
2004/03/16 724 734 723 731 25,000
2004/03/15 740 740 731 740 40,000
2004/03/12 730 738 730 733 82,000
2004/03/11 729 744 727 744 69,000
2004/03/10 747 747 729 732 64,000
2004/03/09 730 741 729 741 35,000
2004/03/08 730 733 726 731 27,000
2004/03/05 728 728 720 726 37,000
2004/03/04 710 728 710 726 68,000
2004/03/03 711 717 706 708 23,000
2004/03/02 715 718 712 712 40,000
2004/03/01 719 725 710 712 38,000
2004/02/27 706 716 702 716 78,000
2004/02/26 698 710 698 708 42,000
2004/02/25 697 708 697 706 35,000
2004/02/24 704 705 697 703 30,000
2004/02/23 701 710 700 706 35,000
2004/02/20 690 705 690 700 37,000
2004/02/19 710 710 692 710 25,000
2004/02/18 717 717 705 710 39,000
2004/02/17 710 715 708 715 50,000
2004/02/16 710 715 704 709 62,000
2004/02/13 721 734 710 710 91,000
2004/02/12 712 721 712 720 70,000
2004/02/10 740 740 711 711 98,000
2004/02/09 746 746 739 741 37,000
2004/02/06 749 755 740 754 76,000
2004/02/05 740 757 740 757 94,000
2004/02/04 740 749 730 749 120,000
2004/02/03 750 757 733 745 154,000
2004/02/02 751 760 741 749 168,000
2004/01/30 722 734 720 731 103,000
2004/01/29 723 724 720 722 133,000
2004/01/28 719 723 715 723 103,000
2004/01/27 718 727 712 719 137,000
2004/01/26 710 712 709 712 117,000
2004/01/23 699 710 699 709 135,000
2004/01/22 702 704 698 701 98,000
2004/01/21 703 704 700 701 48,000
2004/01/20 710 710 700 705 182,000
2004/01/19 705 710 700 701 73,000
2004/01/16 684 719 683 700 239,000
2004/01/15 680 683 676 680 118,000
2004/01/14 670 685 662 681 68,000
2004/01/13 675 680 671 671 68,000
2004/01/09 677 692 677 687 136,000
2004/01/08 682 692 677 686 121,000
2004/01/07 666 690 666 681 242,000
2004/01/06 651 669 641 665 222,000
2004/01/05 629 639 629 636 21,000

このページの先頭へ