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 |
|---|---|---|---|---|---|
| 2006/12/29 | 836 | 849 | 836 | 838 | 17,000 |
| 2006/12/28 | 839 | 843 | 836 | 841 | 22,000 |
| 2006/12/27 | 834 | 841 | 833 | 834 | 30,000 |
| 2006/12/26 | 805 | 814 | 804 | 814 | 32,000 |
| 2006/12/25 | 815 | 818 | 804 | 804 | 35,000 |
| 2006/12/22 | 826 | 826 | 810 | 814 | 26,000 |
| 2006/12/21 | 805 | 814 | 801 | 813 | 47,000 |
| 2006/12/20 | 805 | 813 | 800 | 805 | 26,000 |
| 2006/12/19 | 815 | 815 | 800 | 804 | 44,000 |
| 2006/12/18 | 837 | 844 | 827 | 833 | 40,000 |
| 2006/12/15 | 843 | 855 | 832 | 834 | 81,000 |
| 2006/12/14 | 828 | 837 | 824 | 834 | 49,000 |
| 2006/12/13 | 813 | 818 | 805 | 818 | 40,000 |
| 2006/12/12 | 800 | 812 | 796 | 802 | 49,000 |
| 2006/12/11 | 783 | 790 | 780 | 790 | 35,000 |
| 2006/12/08 | 774 | 780 | 774 | 778 | 60,000 |
| 2006/12/07 | 770 | 772 | 760 | 772 | 81,000 |
| 2006/12/06 | 762 | 769 | 762 | 769 | 24,000 |
| 2006/12/05 | 771 | 771 | 760 | 761 | 16,000 |
| 2006/12/04 | 772 | 775 | 770 | 772 | 21,000 |
| 2006/12/01 | 751 | 769 | 751 | 769 | 17,000 |
| 2006/11/30 | 758 | 759 | 753 | 759 | 27,000 |
| 2006/11/29 | 750 | 753 | 741 | 751 | 44,000 |
| 2006/11/28 | 740 | 751 | 739 | 749 | 27,000 |
| 2006/11/27 | 729 | 740 | 724 | 737 | 34,000 |
| 2006/11/24 | 744 | 744 | 721 | 728 | 21,000 |
| 2006/11/22 | 726 | 736 | 712 | 734 | 26,000 |
| 2006/11/21 | 735 | 736 | 723 | 724 | 16,000 |
| 2006/11/20 | 755 | 757 | 728 | 735 | 55,000 |
| 2006/11/17 | 759 | 759 | 748 | 754 | 31,000 |
| 2006/11/16 | 774 | 774 | 753 | 759 | 31,000 |
| 2006/11/15 | 784 | 788 | 771 | 773 | 44,000 |
| 2006/11/14 | 764 | 781 | 764 | 779 | 46,000 |
| 2006/11/13 | 783 | 783 | 749 | 759 | 45,000 |
| 2006/11/10 | 766 | 796 | 766 | 784 | 64,000 |
| 2006/11/09 | 788 | 807 | 786 | 786 | 39,000 |
| 2006/11/08 | 782 | 801 | 782 | 798 | 63,000 |
| 2006/11/07 | 804 | 804 | 786 | 790 | 25,000 |
| 2006/11/06 | 800 | 800 | 785 | 794 | 62,000 |
| 2006/11/02 | 769 | 803 | 763 | 803 | 147,000 |
| 2006/11/01 | 763 | 774 | 763 | 768 | 17,000 |
| 2006/10/31 | 781 | 781 | 762 | 765 | 33,000 |
| 2006/10/30 | 802 | 802 | 780 | 780 | 49,000 |
| 2006/10/27 | 803 | 805 | 785 | 802 | 65,000 |
| 2006/10/26 | 809 | 809 | 800 | 803 | 40,000 |
| 2006/10/25 | 788 | 795 | 777 | 795 | 75,000 |
| 2006/10/24 | 770 | 778 | 766 | 778 | 71,000 |
| 2006/10/23 | 770 | 773 | 762 | 766 | 69,000 |
| 2006/10/20 | 769 | 780 | 768 | 771 | 66,000 |
| 2006/10/19 | 771 | 775 | 765 | 767 | 79,000 |
| 2006/10/18 | 759 | 770 | 757 | 761 | 29,000 |
| 2006/10/17 | 755 | 763 | 753 | 756 | 73,000 |
| 2006/10/16 | 743 | 759 | 741 | 753 | 80,000 |
| 2006/10/13 | 746 | 748 | 743 | 743 | 85,000 |
| 2006/10/12 | 747 | 755 | 738 | 745 | 53,000 |
| 2006/10/11 | 781 | 781 | 767 | 768 | 21,000 |
| 2006/10/10 | 791 | 800 | 784 | 784 | 30,000 |
| 2006/10/06 | 795 | 809 | 792 | 795 | 44,000 |
| 2006/10/05 | 806 | 806 | 795 | 798 | 22,000 |
| 2006/10/04 | 813 | 813 | 806 | 806 | 11,000 |
| 2006/10/03 | 823 | 823 | 812 | 819 | 17,000 |
| 2006/10/02 | 814 | 823 | 814 | 822 | 8,000 |
| 2006/09/29 | 827 | 827 | 810 | 822 | 8,000 |
| 2006/09/28 | 829 | 829 | 821 | 827 | 17,000 |
| 2006/09/27 | 805 | 823 | 805 | 823 | 23,000 |
| 2006/09/26 | 799 | 820 | 790 | 808 | 35,000 |
| 2006/09/25 | 804 | 810 | 800 | 807 | 10,000 |
| 2006/09/22 | 803 | 805 | 803 | 805 | 11,000 |
| 2006/09/21 | 815 | 815 | 800 | 812 | 32,000 |
| 2006/09/20 | 811 | 813 | 810 | 813 | 8,000 |
| 2006/09/19 | 824 | 824 | 815 | 820 | 18,000 |
| 2006/09/15 | 824 | 824 | 811 | 824 | 15,000 |
| 2006/09/14 | 817 | 825 | 817 | 820 | 7,000 |
| 2006/09/13 | 835 | 835 | 815 | 815 | 6,000 |
| 2006/09/12 | 840 | 840 | 820 | 820 | 22,000 |
| 2006/09/11 | 839 | 839 | 830 | 830 | 16,000 |
| 2006/09/08 | 830 | 842 | 825 | 839 | 75,000 |
| 2006/09/07 | 864 | 864 | 850 | 850 | 10,000 |
| 2006/09/06 | 877 | 877 | 865 | 865 | 16,000 |
| 2006/09/05 | 875 | 875 | 872 | 874 | 5,000 |
| 2006/09/04 | 869 | 879 | 863 | 869 | 29,000 |
| 2006/09/01 | 870 | 870 | 858 | 860 | 15,000 |
| 2006/08/31 | 852 | 878 | 852 | 872 | 16,000 |
| 2006/08/30 | 874 | 874 | 860 | 860 | 16,000 |
| 2006/08/29 | 867 | 873 | 865 | 873 | 23,000 |
| 2006/08/28 | 892 | 893 | 865 | 866 | 21,000 |
| 2006/08/25 | 904 | 907 | 898 | 902 | 15,000 |
| 2006/08/24 | 908 | 910 | 896 | 898 | 18,000 |
| 2006/08/23 | 888 | 900 | 888 | 898 | 17,000 |
| 2006/08/22 | 892 | 896 | 891 | 896 | 24,000 |
| 2006/08/21 | 901 | 902 | 891 | 895 | 19,000 |
| 2006/08/18 | 908 | 908 | 896 | 901 | 27,000 |
| 2006/08/17 | 910 | 914 | 909 | 909 | 19,000 |
| 2006/08/16 | 916 | 918 | 905 | 914 | 14,000 |
| 2006/08/15 | 906 | 917 | 900 | 907 | 32,000 |
| 2006/08/14 | 893 | 910 | 890 | 907 | 24,000 |
| 2006/08/11 | 895 | 902 | 892 | 900 | 24,000 |
| 2006/08/10 | 902 | 905 | 898 | 901 | 20,000 |
| 2006/08/09 | 885 | 910 | 885 | 901 | 73,000 |
| 2006/08/08 | 868 | 885 | 850 | 876 | 46,000 |
| 2006/08/07 | 900 | 900 | 853 | 863 | 82,000 |
| 2006/08/04 | 881 | 900 | 863 | 900 | 68,000 |
| 2006/08/03 | 879 | 882 | 870 | 871 | 25,000 |
| 2006/08/02 | 870 | 880 | 851 | 878 | 84,000 |
| 2006/08/01 | 882 | 895 | 880 | 884 | 61,000 |
| 2006/07/31 | 898 | 903 | 880 | 880 | 146,000 |
| 2006/07/28 | 803 | 808 | 791 | 803 | 99,000 |
| 2006/07/27 | 816 | 818 | 800 | 813 | 18,000 |
| 2006/07/26 | 831 | 831 | 816 | 822 | 25,000 |
| 2006/07/25 | 833 | 833 | 822 | 830 | 31,000 |
| 2006/07/24 | 826 | 826 | 806 | 819 | 46,000 |
| 2006/07/21 | 821 | 842 | 817 | 832 | 19,000 |
| 2006/07/20 | 855 | 855 | 826 | 849 | 53,000 |
| 2006/07/19 | 822 | 830 | 789 | 815 | 92,000 |
| 2006/07/18 | 885 | 885 | 806 | 826 | 99,000 |
| 2006/07/14 | 870 | 887 | 865 | 875 | 56,000 |
| 2006/07/13 | 900 | 900 | 877 | 887 | 91,000 |
| 2006/07/12 | 903 | 910 | 890 | 903 | 94,000 |
| 2006/07/11 | 891 | 904 | 891 | 900 | 46,000 |
| 2006/07/10 | 900 | 908 | 880 | 899 | 70,000 |
| 2006/07/07 | 919 | 920 | 900 | 913 | 50,000 |
| 2006/07/06 | 931 | 931 | 913 | 919 | 31,000 |
| 2006/07/05 | 951 | 951 | 928 | 939 | 112,000 |
| 2006/07/04 | 972 | 972 | 940 | 947 | 98,000 |
| 2006/07/03 | 960 | 972 | 956 | 972 | 55,000 |
| 2006/06/30 | 955 | 970 | 924 | 967 | 72,000 |
| 2006/06/29 | 946 | 960 | 935 | 955 | 67,000 |
| 2006/06/28 | 950 | 959 | 935 | 951 | 87,000 |
| 2006/06/27 | 940 | 956 | 940 | 951 | 50,000 |
| 2006/06/26 | 935 | 946 | 924 | 946 | 61,000 |
| 2006/06/23 | 928 | 950 | 913 | 942 | 78,000 |
| 2006/06/22 | 922 | 931 | 915 | 931 | 64,000 |
| 2006/06/21 | 913 | 920 | 892 | 912 | 50,000 |
| 2006/06/20 | 901 | 924 | 897 | 913 | 69,000 |
| 2006/06/19 | 903 | 909 | 881 | 897 | 36,000 |
| 2006/06/16 | 890 | 920 | 889 | 903 | 88,000 |
| 2006/06/15 | 870 | 885 | 867 | 867 | 72,000 |
| 2006/06/14 | 833 | 853 | 833 | 844 | 76,000 |
| 2006/06/13 | 842 | 870 | 842 | 843 | 85,000 |
| 2006/06/12 | 873 | 873 | 851 | 852 | 49,000 |
| 2006/06/09 | 870 | 870 | 825 | 853 | 85,000 |
| 2006/06/08 | 842 | 856 | 824 | 830 | 153,000 |
| 2006/06/07 | 902 | 902 | 881 | 882 | 156,000 |
| 2006/06/06 | 932 | 932 | 891 | 907 | 168,000 |
| 2006/06/05 | 901 | 955 | 901 | 927 | 208,000 |
| 2006/06/02 | 873 | 899 | 790 | 899 | 296,000 |
| 2006/06/01 | 901 | 910 | 866 | 873 | 107,000 |
| 2006/05/31 | 912 | 915 | 895 | 901 | 107,000 |
| 2006/05/30 | 918 | 930 | 913 | 922 | 119,000 |
| 2006/05/29 | 942 | 955 | 928 | 928 | 62,000 |
| 2006/05/26 | 943 | 950 | 927 | 940 | 87,000 |
| 2006/05/25 | 955 | 975 | 923 | 933 | 157,000 |
| 2006/05/24 | 912 | 936 | 912 | 935 | 124,000 |
| 2006/05/23 | 941 | 950 | 910 | 911 | 149,000 |
| 2006/05/22 | 969 | 1,007 | 940 | 945 | 116,000 |
| 2006/05/19 | 966 | 966 | 939 | 963 | 106,000 |
| 2006/05/18 | 921 | 970 | 904 | 957 | 224,000 |
| 2006/05/17 | 930 | 935 | 905 | 934 | 243,000 |
| 2006/05/16 | 1,013 | 1,024 | 935 | 950 | 457,000 |
| 2006/05/15 | 1,033 | 1,035 | 1,005 | 1,020 | 184,000 |
| 2006/05/12 | 1,001 | 1,053 | 1,001 | 1,048 | 241,000 |
| 2006/05/11 | 1,056 | 1,062 | 1,037 | 1,037 | 172,000 |
| 2006/05/10 | 1,052 | 1,073 | 1,051 | 1,059 | 204,000 |
| 2006/05/09 | 1,086 | 1,086 | 1,060 | 1,061 | 249,000 |
| 2006/05/08 | 1,105 | 1,108 | 1,089 | 1,093 | 191,000 |
| 2006/05/02 | 1,082 | 1,119 | 1,082 | 1,108 | 141,000 |
| 2006/05/01 | 1,107 | 1,110 | 1,087 | 1,090 | 145,000 |
| 2006/04/28 | 1,082 | 1,120 | 1,069 | 1,107 | 377,000 |
| 2006/04/27 | 1,120 | 1,124 | 1,102 | 1,109 | 335,000 |
| 2006/04/26 | 1,170 | 1,170 | 1,126 | 1,131 | 407,000 |
| 2006/04/25 | 1,115 | 1,163 | 1,102 | 1,141 | 526,000 |
| 2006/04/24 | 1,104 | 1,128 | 1,092 | 1,100 | 660,000 |
| 2006/04/21 | 1,150 | 1,174 | 1,141 | 1,143 | 777,000 |
| 2006/04/20 | 1,121 | 1,223 | 1,087 | 1,175 | 1,699,000 |
| 2006/04/19 | 1,145 | 1,173 | 1,106 | 1,136 | 2,581,000 |
| 2006/04/18 | 945 | 1,035 | 920 | 1,031 | 1,712,000 |
| 2006/04/17 | 977 | 986 | 935 | 937 | 1,132,000 |
| 2006/04/14 | 872 | 900 | 872 | 887 | 402,000 |
| 2006/04/13 | 874 | 879 | 865 | 865 | 163,000 |
| 2006/04/12 | 853 | 861 | 851 | 857 | 39,000 |
| 2006/04/11 | 866 | 872 | 859 | 863 | 75,000 |
| 2006/04/10 | 870 | 880 | 850 | 864 | 150,000 |
| 2006/04/07 | 815 | 828 | 800 | 820 | 50,000 |
| 2006/04/06 | 810 | 828 | 810 | 815 | 117,000 |
| 2006/04/05 | 793 | 804 | 792 | 795 | 30,000 |
| 2006/04/04 | 795 | 804 | 791 | 803 | 45,000 |
| 2006/04/03 | 799 | 800 | 785 | 786 | 7,000 |
| 2006/03/31 | 800 | 800 | 790 | 795 | 13,000 |
| 2006/03/30 | 800 | 800 | 794 | 795 | 7,000 |
| 2006/03/29 | 789 | 794 | 780 | 794 | 30,000 |
| 2006/03/28 | 789 | 793 | 781 | 793 | 16,000 |
| 2006/03/27 | 794 | 795 | 786 | 795 | 8,000 |
| 2006/03/24 | 792 | 794 | 784 | 794 | 24,000 |
| 2006/03/23 | 810 | 810 | 788 | 788 | 23,000 |
| 2006/03/22 | 800 | 802 | 790 | 795 | 25,000 |
| 2006/03/20 | 802 | 805 | 791 | 801 | 17,000 |
| 2006/03/17 | 794 | 802 | 790 | 802 | 12,000 |
| 2006/03/16 | 802 | 802 | 795 | 796 | 32,000 |
| 2006/03/15 | 808 | 814 | 800 | 802 | 34,000 |
| 2006/03/14 | 780 | 804 | 780 | 804 | 36,000 |
| 2006/03/13 | 783 | 790 | 777 | 785 | 19,000 |
| 2006/03/10 | 761 | 785 | 761 | 777 | 86,000 |
| 2006/03/09 | 743 | 753 | 743 | 751 | 32,000 |
| 2006/03/08 | 747 | 782 | 743 | 748 | 59,000 |
| 2006/03/07 | 781 | 781 | 742 | 751 | 59,000 |
| 2006/03/06 | 771 | 775 | 770 | 771 | 14,000 |
| 2006/03/03 | 767 | 775 | 764 | 767 | 36,000 |
| 2006/03/02 | 772 | 782 | 758 | 759 | 53,000 |
| 2006/03/01 | 764 | 774 | 762 | 762 | 20,000 |
| 2006/02/28 | 776 | 785 | 759 | 782 | 64,000 |
| 2006/02/27 | 769 | 793 | 767 | 786 | 48,000 |
| 2006/02/24 | 783 | 786 | 756 | 763 | 60,000 |
| 2006/02/23 | 766 | 782 | 758 | 762 | 69,000 |
| 2006/02/22 | 760 | 775 | 759 | 763 | 170,000 |
| 2006/02/21 | 748 | 773 | 737 | 739 | 95,000 |
| 2006/02/20 | 800 | 810 | 767 | 767 | 119,000 |
| 2006/02/17 | 846 | 846 | 834 | 840 | 121,000 |
| 2006/02/16 | 845 | 847 | 832 | 845 | 148,000 |
| 2006/02/15 | 820 | 848 | 820 | 848 | 220,000 |
| 2006/02/14 | 800 | 814 | 799 | 814 | 117,000 |
| 2006/02/13 | 806 | 806 | 801 | 801 | 87,000 |
| 2006/02/10 | 809 | 809 | 800 | 803 | 66,000 |
| 2006/02/09 | 803 | 807 | 801 | 807 | 46,000 |
| 2006/02/08 | 804 | 810 | 802 | 804 | 58,000 |
| 2006/02/07 | 806 | 806 | 800 | 806 | 47,000 |
| 2006/02/06 | 800 | 803 | 799 | 803 | 57,000 |
| 2006/02/03 | 805 | 809 | 802 | 802 | 52,000 |
| 2006/02/02 | 793 | 805 | 792 | 805 | 107,000 |
| 2006/02/01 | 785 | 800 | 782 | 795 | 60,000 |
| 2006/01/31 | 800 | 800 | 788 | 796 | 100,000 |
| 2006/01/30 | 801 | 818 | 799 | 800 | 103,000 |
| 2006/01/27 | 797 | 810 | 797 | 810 | 75,000 |
| 2006/01/26 | 809 | 809 | 795 | 796 | 58,000 |
| 2006/01/25 | 817 | 828 | 805 | 811 | 176,000 |
| 2006/01/24 | 789 | 794 | 782 | 793 | 51,000 |
| 2006/01/23 | 770 | 782 | 751 | 782 | 82,000 |
| 2006/01/20 | 763 | 780 | 762 | 780 | 80,000 |
| 2006/01/19 | 718 | 759 | 715 | 753 | 53,000 |
| 2006/01/18 | 740 | 746 | 721 | 725 | 86,000 |
| 2006/01/17 | 769 | 780 | 755 | 756 | 86,000 |
| 2006/01/16 | 749 | 780 | 748 | 770 | 100,000 |
| 2006/01/13 | 742 | 749 | 742 | 745 | 57,000 |
| 2006/01/12 | 728 | 740 | 722 | 739 | 94,000 |
| 2006/01/11 | 724 | 725 | 716 | 723 | 52,000 |
| 2006/01/10 | 716 | 728 | 714 | 727 | 60,000 |
| 2006/01/06 | 708 | 718 | 707 | 713 | 33,000 |
| 2006/01/05 | 715 | 725 | 708 | 709 | 48,000 |
| 2006/01/04 | 703 | 713 | 702 | 703 | 42,000 |