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 |