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 |
---|---|---|---|---|---|
2005/12/30 | 700 | 700 | 695 | 700 | 24,000 |
2005/12/29 | 701 | 705 | 698 | 702 | 30,000 |
2005/12/28 | 700 | 703 | 696 | 701 | 50,000 |
2005/12/27 | 704 | 704 | 695 | 700 | 46,000 |
2005/12/26 | 713 | 713 | 706 | 707 | 62,000 |
2005/12/22 | 717 | 717 | 705 | 708 | 44,000 |
2005/12/21 | 719 | 721 | 717 | 721 | 28,000 |
2005/12/20 | 723 | 725 | 718 | 725 | 33,000 |
2005/12/19 | 739 | 739 | 718 | 725 | 60,000 |
2005/12/16 | 717 | 730 | 717 | 729 | 35,000 |
2005/12/15 | 738 | 738 | 719 | 723 | 29,000 |
2005/12/14 | 726 | 727 | 719 | 722 | 45,000 |
2005/12/13 | 735 | 737 | 718 | 730 | 131,000 |
2005/12/12 | 732 | 733 | 720 | 732 | 81,000 |
2005/12/09 | 705 | 712 | 703 | 710 | 80,000 |
2005/12/08 | 705 | 720 | 699 | 716 | 81,000 |
2005/12/07 | 701 | 705 | 699 | 705 | 74,000 |
2005/12/06 | 704 | 708 | 692 | 708 | 53,000 |
2005/12/05 | 694 | 730 | 694 | 704 | 112,000 |
2005/12/02 | 694 | 695 | 687 | 690 | 63,000 |
2005/12/01 | 686 | 695 | 686 | 694 | 50,000 |
2005/11/30 | 691 | 691 | 688 | 688 | 24,000 |
2005/11/29 | 699 | 699 | 687 | 695 | 58,000 |
2005/11/28 | 690 | 697 | 690 | 693 | 45,000 |
2005/11/25 | 695 | 700 | 686 | 689 | 73,000 |
2005/11/24 | 681 | 689 | 681 | 689 | 49,000 |
2005/11/22 | 670 | 680 | 662 | 679 | 58,000 |
2005/11/21 | 666 | 670 | 660 | 660 | 50,000 |
2005/11/18 | 670 | 672 | 660 | 665 | 55,000 |
2005/11/17 | 666 | 666 | 658 | 666 | 44,000 |
2005/11/16 | 660 | 671 | 655 | 666 | 119,000 |
2005/11/15 | 680 | 690 | 661 | 665 | 141,000 |
2005/11/14 | 671 | 680 | 671 | 673 | 77,000 |
2005/11/11 | 695 | 700 | 673 | 673 | 93,000 |
2005/11/10 | 700 | 700 | 695 | 695 | 27,000 |
2005/11/09 | 700 | 701 | 697 | 699 | 60,000 |
2005/11/08 | 694 | 704 | 694 | 702 | 22,000 |
2005/11/07 | 704 | 704 | 693 | 693 | 54,000 |
2005/11/04 | 691 | 699 | 691 | 694 | 48,000 |
2005/11/02 | 696 | 696 | 686 | 687 | 35,000 |
2005/11/01 | 687 | 693 | 680 | 691 | 35,000 |
2005/10/31 | 667 | 683 | 667 | 681 | 56,000 |
2005/10/28 | 665 | 670 | 660 | 670 | 59,000 |
2005/10/27 | 663 | 670 | 661 | 666 | 65,000 |
2005/10/26 | 660 | 666 | 660 | 662 | 29,000 |
2005/10/25 | 666 | 667 | 660 | 660 | 40,000 |
2005/10/24 | 661 | 665 | 659 | 662 | 29,000 |
2005/10/21 | 652 | 662 | 650 | 658 | 50,000 |
2005/10/20 | 659 | 665 | 653 | 653 | 46,000 |
2005/10/19 | 666 | 667 | 655 | 656 | 62,000 |
2005/10/18 | 658 | 668 | 658 | 658 | 21,000 |
2005/10/17 | 671 | 680 | 655 | 655 | 68,000 |
2005/10/14 | 662 | 666 | 650 | 652 | 74,000 |
2005/10/13 | 676 | 676 | 662 | 662 | 48,000 |
2005/10/12 | 676 | 678 | 672 | 674 | 32,000 |
2005/10/11 | 678 | 680 | 675 | 678 | 33,000 |
2005/10/07 | 674 | 680 | 674 | 677 | 22,000 |
2005/10/06 | 686 | 686 | 674 | 674 | 41,000 |
2005/10/05 | 685 | 686 | 680 | 682 | 50,000 |
2005/10/04 | 686 | 688 | 681 | 685 | 25,000 |
2005/10/03 | 685 | 692 | 680 | 692 | 22,000 |
2005/09/30 | 691 | 698 | 685 | 685 | 38,000 |
2005/09/29 | 697 | 699 | 685 | 691 | 27,000 |
2005/09/28 | 686 | 696 | 686 | 696 | 14,000 |
2005/09/27 | 700 | 700 | 693 | 693 | 25,000 |
2005/09/26 | 700 | 700 | 685 | 700 | 28,000 |
2005/09/22 | 701 | 701 | 695 | 695 | 41,000 |
2005/09/21 | 710 | 710 | 699 | 700 | 83,000 |
2005/09/20 | 703 | 705 | 700 | 705 | 49,000 |
2005/09/16 | 700 | 705 | 700 | 701 | 29,000 |
2005/09/15 | 700 | 704 | 699 | 700 | 31,000 |
2005/09/14 | 697 | 702 | 696 | 699 | 32,000 |
2005/09/13 | 692 | 700 | 692 | 696 | 28,000 |
2005/09/12 | 698 | 730 | 690 | 690 | 55,000 |
2005/09/09 | 700 | 705 | 695 | 696 | 78,000 |
2005/09/08 | 699 | 699 | 695 | 695 | 8,000 |
2005/09/07 | 700 | 700 | 693 | 698 | 18,000 |
2005/09/06 | 701 | 705 | 693 | 696 | 40,000 |
2005/09/05 | 695 | 700 | 695 | 700 | 36,000 |
2005/09/02 | 702 | 702 | 696 | 696 | 16,000 |
2005/09/01 | 688 | 695 | 688 | 693 | 13,000 |
2005/08/31 | 688 | 693 | 686 | 686 | 24,000 |
2005/08/30 | 690 | 694 | 688 | 688 | 20,000 |
2005/08/29 | 700 | 700 | 689 | 690 | 18,000 |
2005/08/26 | 697 | 700 | 691 | 700 | 39,000 |
2005/08/25 | 699 | 699 | 696 | 697 | 13,000 |
2005/08/24 | 705 | 705 | 696 | 700 | 30,000 |
2005/08/23 | 711 | 715 | 708 | 710 | 12,000 |
2005/08/22 | 723 | 727 | 703 | 711 | 31,000 |
2005/08/19 | 725 | 730 | 723 | 723 | 22,000 |
2005/08/18 | 721 | 728 | 718 | 724 | 10,000 |
2005/08/17 | 721 | 725 | 710 | 716 | 16,000 |
2005/08/16 | 702 | 702 | 702 | 702 | 2,000 |
2005/08/15 | 711 | 712 | 708 | 709 | 12,000 |
2005/08/12 | 715 | 716 | 710 | 710 | 9,000 |
2005/08/11 | 711 | 711 | 705 | 705 | 11,000 |
2005/08/10 | 697 | 710 | 695 | 710 | 10,000 |
2005/08/09 | 700 | 705 | 697 | 697 | 26,000 |
2005/08/08 | 674 | 693 | 670 | 693 | 27,000 |
2005/08/05 | 690 | 690 | 675 | 675 | 17,000 |
2005/08/04 | 691 | 700 | 686 | 700 | 37,000 |
2005/08/03 | 705 | 710 | 700 | 700 | 25,000 |
2005/08/02 | 722 | 723 | 704 | 713 | 22,000 |
2005/08/01 | 736 | 742 | 723 | 723 | 42,000 |
2005/07/29 | 734 | 740 | 730 | 734 | 18,000 |
2005/07/28 | 734 | 740 | 734 | 734 | 19,000 |
2005/07/27 | 726 | 732 | 726 | 730 | 12,000 |
2005/07/26 | 726 | 727 | 724 | 726 | 11,000 |
2005/07/25 | 730 | 731 | 722 | 727 | 33,000 |
2005/07/22 | 722 | 725 | 721 | 722 | 18,000 |
2005/07/21 | 721 | 725 | 720 | 722 | 11,000 |
2005/07/20 | 720 | 722 | 718 | 720 | 21,000 |
2005/07/19 | 716 | 725 | 716 | 723 | 11,000 |
2005/07/15 | 730 | 731 | 715 | 715 | 20,000 |
2005/07/14 | 718 | 721 | 715 | 721 | 42,000 |
2005/07/13 | 715 | 718 | 714 | 717 | 19,000 |
2005/07/12 | 713 | 715 | 708 | 714 | 26,000 |
2005/07/11 | 711 | 714 | 711 | 713 | 10,000 |
2005/07/08 | 703 | 714 | 703 | 710 | 15,000 |
2005/07/07 | 711 | 713 | 709 | 709 | 11,000 |
2005/07/06 | 702 | 714 | 702 | 712 | 20,000 |
2005/07/05 | 706 | 714 | 705 | 710 | 17,000 |
2005/07/04 | 710 | 712 | 710 | 712 | 7,000 |
2005/07/01 | 706 | 718 | 705 | 714 | 44,000 |
2005/06/30 | 718 | 720 | 702 | 705 | 74,000 |
2005/06/29 | 714 | 718 | 710 | 717 | 35,000 |
2005/06/28 | 710 | 719 | 710 | 719 | 14,000 |
2005/06/27 | 715 | 717 | 710 | 715 | 14,000 |
2005/06/24 | 696 | 721 | 696 | 716 | 70,000 |
2005/06/23 | 685 | 692 | 685 | 692 | 29,000 |
2005/06/22 | 687 | 689 | 683 | 685 | 19,000 |
2005/06/21 | 685 | 688 | 683 | 687 | 44,000 |
2005/06/20 | 683 | 685 | 681 | 685 | 19,000 |
2005/06/17 | 680 | 685 | 680 | 685 | 25,000 |
2005/06/16 | 687 | 687 | 682 | 683 | 27,000 |
2005/06/15 | 673 | 686 | 673 | 683 | 27,000 |
2005/06/14 | 678 | 684 | 668 | 668 | 91,000 |
2005/06/13 | 678 | 679 | 674 | 678 | 50,000 |
2005/06/10 | 670 | 676 | 670 | 673 | 49,000 |
2005/06/09 | 667 | 669 | 663 | 665 | 36,000 |
2005/06/08 | 661 | 664 | 660 | 663 | 39,000 |
2005/06/07 | 655 | 660 | 653 | 660 | 16,000 |
2005/06/06 | 653 | 657 | 653 | 655 | 32,000 |
2005/06/03 | 651 | 660 | 644 | 657 | 34,000 |
2005/06/02 | 653 | 657 | 650 | 650 | 57,000 |
2005/06/01 | 648 | 655 | 645 | 654 | 38,000 |
2005/05/31 | 648 | 649 | 647 | 649 | 14,000 |
2005/05/30 | 638 | 650 | 638 | 648 | 15,000 |
2005/05/27 | 638 | 650 | 625 | 638 | 23,000 |
2005/05/26 | 632 | 637 | 627 | 630 | 15,000 |
2005/05/25 | 641 | 645 | 635 | 635 | 19,000 |
2005/05/24 | 653 | 653 | 629 | 639 | 27,000 |
2005/05/23 | 658 | 660 | 654 | 654 | 16,000 |
2005/05/20 | 657 | 663 | 657 | 657 | 8,000 |
2005/05/19 | 655 | 666 | 654 | 656 | 37,000 |
2005/05/18 | 662 | 669 | 658 | 662 | 29,000 |
2005/05/17 | 681 | 681 | 660 | 661 | 22,000 |
2005/05/16 | 683 | 687 | 678 | 678 | 49,000 |
2005/05/13 | 683 | 699 | 670 | 687 | 44,000 |
2005/05/12 | 680 | 686 | 678 | 683 | 18,000 |
2005/05/11 | 681 | 686 | 677 | 679 | 16,000 |
2005/05/10 | 692 | 692 | 680 | 680 | 30,000 |
2005/05/09 | 685 | 693 | 675 | 685 | 28,000 |
2005/05/06 | 680 | 680 | 666 | 675 | 36,000 |
2005/05/02 | 688 | 688 | 674 | 680 | 25,000 |
2005/04/28 | 697 | 697 | 688 | 688 | 19,000 |
2005/04/27 | 687 | 692 | 682 | 692 | 33,000 |
2005/04/26 | 692 | 704 | 692 | 703 | 4,000 |
2005/04/25 | 714 | 714 | 678 | 691 | 37,000 |
2005/04/22 | 718 | 718 | 699 | 715 | 33,000 |
2005/04/21 | 690 | 700 | 670 | 690 | 34,000 |
2005/04/20 | 722 | 722 | 690 | 691 | 30,000 |
2005/04/19 | 705 | 712 | 693 | 712 | 50,000 |
2005/04/18 | 726 | 726 | 700 | 705 | 37,000 |
2005/04/15 | 735 | 737 | 730 | 730 | 27,000 |
2005/04/14 | 757 | 757 | 735 | 737 | 24,000 |
2005/04/13 | 765 | 765 | 750 | 759 | 26,000 |
2005/04/12 | 756 | 765 | 748 | 765 | 41,000 |
2005/04/11 | 769 | 769 | 755 | 760 | 33,000 |
2005/04/08 | 755 | 763 | 755 | 763 | 25,000 |
2005/04/07 | 762 | 762 | 744 | 749 | 19,000 |
2005/04/06 | 761 | 761 | 741 | 750 | 30,000 |
2005/04/05 | 752 | 756 | 749 | 752 | 19,000 |
2005/04/04 | 744 | 750 | 735 | 742 | 19,000 |
2005/04/01 | 731 | 750 | 723 | 750 | 43,000 |
2005/03/31 | 731 | 745 | 729 | 741 | 30,000 |
2005/03/30 | 745 | 745 | 730 | 730 | 17,000 |
2005/03/29 | 750 | 754 | 740 | 745 | 22,000 |
2005/03/28 | 753 | 754 | 753 | 754 | 3,000 |
2005/03/25 | 774 | 774 | 757 | 767 | 25,000 |
2005/03/24 | 776 | 777 | 770 | 774 | 19,000 |
2005/03/23 | 785 | 786 | 775 | 786 | 26,000 |
2005/03/22 | 790 | 792 | 783 | 786 | 33,000 |
2005/03/18 | 778 | 789 | 770 | 789 | 27,000 |
2005/03/17 | 762 | 773 | 762 | 768 | 18,000 |
2005/03/16 | 766 | 772 | 763 | 763 | 32,000 |
2005/03/15 | 776 | 776 | 762 | 774 | 22,000 |
2005/03/14 | 774 | 776 | 772 | 772 | 15,000 |
2005/03/11 | 776 | 776 | 767 | 771 | 43,000 |
2005/03/10 | 775 | 784 | 766 | 768 | 26,000 |
2005/03/09 | 768 | 775 | 760 | 775 | 24,000 |
2005/03/08 | 772 | 785 | 760 | 775 | 24,000 |
2005/03/07 | 760 | 767 | 758 | 764 | 21,000 |
2005/03/04 | 760 | 770 | 760 | 767 | 29,000 |
2005/03/03 | 757 | 791 | 757 | 778 | 64,000 |
2005/03/02 | 751 | 768 | 750 | 755 | 29,000 |
2005/03/01 | 769 | 769 | 753 | 760 | 22,000 |
2005/02/28 | 748 | 759 | 745 | 759 | 78,000 |
2005/02/25 | 748 | 753 | 738 | 749 | 35,000 |
2005/02/24 | 764 | 764 | 750 | 754 | 35,000 |
2005/02/23 | 755 | 760 | 749 | 760 | 44,000 |
2005/02/22 | 770 | 771 | 760 | 765 | 57,000 |
2005/02/21 | 775 | 780 | 765 | 770 | 79,000 |
2005/02/18 | 775 | 775 | 765 | 767 | 31,000 |
2005/02/17 | 767 | 777 | 767 | 776 | 22,000 |
2005/02/16 | 775 | 786 | 775 | 777 | 17,000 |
2005/02/15 | 774 | 775 | 770 | 771 | 36,000 |
2005/02/14 | 763 | 775 | 761 | 772 | 34,000 |
2005/02/10 | 760 | 765 | 760 | 760 | 5,000 |
2005/02/09 | 762 | 764 | 755 | 761 | 20,000 |
2005/02/08 | 762 | 772 | 762 | 766 | 7,000 |
2005/02/07 | 768 | 773 | 767 | 771 | 26,000 |
2005/02/04 | 788 | 788 | 758 | 767 | 39,000 |
2005/02/03 | 767 | 790 | 758 | 790 | 119,000 |
2005/02/02 | 749 | 760 | 745 | 757 | 121,000 |
2005/02/01 | 730 | 745 | 728 | 745 | 81,000 |
2005/01/31 | 731 | 737 | 730 | 733 | 36,000 |
2005/01/28 | 721 | 735 | 721 | 730 | 18,000 |
2005/01/27 | 725 | 733 | 723 | 730 | 29,000 |
2005/01/26 | 730 | 730 | 721 | 730 | 15,000 |
2005/01/25 | 735 | 735 | 727 | 733 | 18,000 |
2005/01/24 | 727 | 734 | 727 | 734 | 25,000 |
2005/01/21 | 725 | 733 | 724 | 726 | 66,000 |
2005/01/20 | 722 | 725 | 720 | 724 | 19,000 |
2005/01/19 | 717 | 725 | 717 | 722 | 34,000 |
2005/01/18 | 715 | 723 | 714 | 717 | 28,000 |
2005/01/17 | 724 | 724 | 717 | 720 | 22,000 |
2005/01/14 | 712 | 727 | 705 | 722 | 24,000 |
2005/01/13 | 722 | 722 | 712 | 720 | 17,000 |
2005/01/12 | 716 | 723 | 712 | 720 | 13,000 |
2005/01/11 | 709 | 715 | 705 | 715 | 42,000 |
2005/01/07 | 705 | 708 | 703 | 706 | 31,000 |
2005/01/06 | 686 | 717 | 686 | 710 | 103,000 |
2005/01/05 | 689 | 693 | 685 | 690 | 68,000 |
2005/01/04 | 694 | 696 | 684 | 696 | 10,000 |