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 |
---|---|---|---|---|---|
2007/12/28 | 506 | 516 | 506 | 510 | 6,000 |
2007/12/27 | 518 | 526 | 518 | 521 | 19,000 |
2007/12/26 | 510 | 518 | 510 | 518 | 22,000 |
2007/12/25 | 540 | 540 | 509 | 512 | 56,000 |
2007/12/21 | 518 | 518 | 502 | 510 | 52,000 |
2007/12/20 | 520 | 522 | 512 | 512 | 71,000 |
2007/12/19 | 532 | 539 | 520 | 520 | 66,000 |
2007/12/18 | 526 | 543 | 526 | 538 | 32,000 |
2007/12/17 | 540 | 545 | 526 | 531 | 73,000 |
2007/12/14 | 540 | 540 | 535 | 536 | 46,000 |
2007/12/13 | 539 | 546 | 533 | 534 | 34,000 |
2007/12/12 | 538 | 548 | 535 | 545 | 59,000 |
2007/12/11 | 549 | 551 | 543 | 545 | 22,000 |
2007/12/10 | 558 | 558 | 535 | 549 | 37,000 |
2007/12/07 | 569 | 569 | 554 | 558 | 66,000 |
2007/12/06 | 578 | 588 | 557 | 559 | 57,000 |
2007/12/05 | 546 | 574 | 540 | 572 | 53,000 |
2007/12/04 | 561 | 561 | 546 | 546 | 23,000 |
2007/12/03 | 570 | 572 | 551 | 560 | 63,000 |
2007/11/30 | 535 | 564 | 533 | 564 | 62,000 |
2007/11/29 | 528 | 547 | 528 | 541 | 58,000 |
2007/11/28 | 523 | 535 | 523 | 528 | 38,000 |
2007/11/27 | 509 | 524 | 504 | 516 | 79,000 |
2007/11/26 | 499 | 514 | 499 | 511 | 63,000 |
2007/11/22 | 480 | 496 | 477 | 492 | 65,000 |
2007/11/21 | 501 | 502 | 482 | 485 | 53,000 |
2007/11/20 | 506 | 506 | 492 | 505 | 60,000 |
2007/11/19 | 531 | 531 | 511 | 517 | 41,000 |
2007/11/16 | 533 | 536 | 521 | 531 | 51,000 |
2007/11/15 | 553 | 553 | 544 | 545 | 31,000 |
2007/11/14 | 543 | 546 | 542 | 543 | 34,000 |
2007/11/13 | 540 | 544 | 535 | 535 | 62,000 |
2007/11/12 | 531 | 540 | 531 | 540 | 39,000 |
2007/11/09 | 559 | 559 | 549 | 553 | 26,000 |
2007/11/08 | 581 | 581 | 535 | 549 | 63,000 |
2007/11/07 | 591 | 591 | 585 | 585 | 7,000 |
2007/11/06 | 586 | 594 | 586 | 594 | 7,000 |
2007/11/05 | 600 | 600 | 586 | 592 | 25,000 |
2007/11/02 | 587 | 598 | 587 | 597 | 15,000 |
2007/11/01 | 596 | 596 | 587 | 587 | 14,000 |
2007/10/31 | 584 | 589 | 584 | 588 | 16,000 |
2007/10/30 | 594 | 594 | 581 | 587 | 59,000 |
2007/10/29 | 595 | 595 | 592 | 595 | 57,000 |
2007/10/26 | 599 | 599 | 591 | 594 | 31,000 |
2007/10/25 | 592 | 602 | 592 | 599 | 38,000 |
2007/10/24 | 599 | 600 | 595 | 596 | 19,000 |
2007/10/23 | 596 | 600 | 595 | 599 | 31,000 |
2007/10/22 | 591 | 598 | 590 | 597 | 40,000 |
2007/10/19 | 608 | 609 | 603 | 605 | 39,000 |
2007/10/18 | 603 | 606 | 603 | 606 | 21,000 |
2007/10/17 | 608 | 610 | 603 | 603 | 29,000 |
2007/10/16 | 617 | 618 | 608 | 608 | 60,000 |
2007/10/15 | 617 | 620 | 615 | 616 | 56,000 |
2007/10/12 | 610 | 613 | 609 | 609 | 72,000 |
2007/10/11 | 611 | 611 | 606 | 609 | 50,000 |
2007/10/10 | 613 | 615 | 608 | 610 | 61,000 |
2007/10/09 | 610 | 616 | 609 | 609 | 63,000 |
2007/10/05 | 609 | 611 | 607 | 607 | 96,000 |
2007/10/04 | 611 | 620 | 604 | 609 | 117,000 |
2007/10/03 | 633 | 633 | 580 | 605 | 224,000 |
2007/10/02 | 629 | 638 | 627 | 633 | 58,000 |
2007/10/01 | 621 | 629 | 619 | 619 | 22,000 |
2007/09/28 | 613 | 614 | 611 | 611 | 14,000 |
2007/09/27 | 611 | 613 | 607 | 611 | 39,000 |
2007/09/26 | 609 | 609 | 607 | 607 | 2,000 |
2007/09/25 | 613 | 613 | 611 | 613 | 29,000 |
2007/09/21 | 610 | 610 | 607 | 608 | 11,000 |
2007/09/20 | 613 | 617 | 613 | 615 | 5,000 |
2007/09/19 | 604 | 614 | 604 | 610 | 20,000 |
2007/09/18 | 614 | 614 | 601 | 601 | 15,000 |
2007/09/14 | 605 | 610 | 604 | 607 | 37,000 |
2007/09/13 | 620 | 620 | 609 | 610 | 39,000 |
2007/09/12 | 622 | 622 | 610 | 610 | 27,000 |
2007/09/11 | 616 | 624 | 612 | 620 | 15,000 |
2007/09/10 | 608 | 620 | 603 | 619 | 54,000 |
2007/09/07 | 640 | 641 | 628 | 630 | 33,000 |
2007/09/06 | 640 | 642 | 635 | 640 | 14,000 |
2007/09/05 | 649 | 649 | 643 | 643 | 17,000 |
2007/09/04 | 662 | 662 | 647 | 647 | 19,000 |
2007/09/03 | 658 | 662 | 650 | 654 | 35,000 |
2007/08/31 | 655 | 655 | 647 | 654 | 41,000 |
2007/08/30 | 664 | 664 | 653 | 654 | 22,000 |
2007/08/29 | 654 | 662 | 654 | 662 | 8,000 |
2007/08/28 | 675 | 675 | 660 | 662 | 12,000 |
2007/08/27 | 676 | 676 | 672 | 676 | 15,000 |
2007/08/24 | 686 | 686 | 666 | 666 | 19,000 |
2007/08/23 | 668 | 683 | 668 | 674 | 13,000 |
2007/08/22 | 657 | 675 | 657 | 668 | 17,000 |
2007/08/21 | 651 | 670 | 650 | 654 | 18,000 |
2007/08/20 | 660 | 671 | 648 | 648 | 37,000 |
2007/08/17 | 679 | 679 | 650 | 659 | 32,000 |
2007/08/16 | 701 | 704 | 671 | 688 | 56,000 |
2007/08/15 | 719 | 720 | 711 | 711 | 14,000 |
2007/08/14 | 718 | 719 | 712 | 719 | 11,000 |
2007/08/13 | 703 | 727 | 703 | 718 | 25,000 |
2007/08/10 | 720 | 720 | 702 | 702 | 23,000 |
2007/08/09 | 740 | 745 | 722 | 722 | 45,000 |
2007/08/08 | 730 | 736 | 720 | 720 | 17,000 |
2007/08/07 | 744 | 744 | 730 | 730 | 7,000 |
2007/08/06 | 723 | 743 | 723 | 743 | 8,000 |
2007/08/03 | 734 | 740 | 730 | 732 | 29,000 |
2007/08/02 | 745 | 745 | 732 | 734 | 14,000 |
2007/08/01 | 745 | 751 | 740 | 741 | 13,000 |
2007/07/31 | 742 | 755 | 741 | 755 | 15,000 |
2007/07/30 | 731 | 741 | 731 | 736 | 11,000 |
2007/07/27 | 755 | 755 | 747 | 747 | 17,000 |
2007/07/26 | 780 | 780 | 750 | 755 | 28,000 |
2007/07/25 | 793 | 793 | 780 | 786 | 20,000 |
2007/07/24 | 791 | 791 | 789 | 789 | 6,000 |
2007/07/23 | 790 | 795 | 790 | 791 | 24,000 |
2007/07/20 | 805 | 805 | 794 | 794 | 13,000 |
2007/07/19 | 792 | 802 | 792 | 793 | 10,000 |
2007/07/18 | 807 | 807 | 800 | 800 | 23,000 |
2007/07/17 | 831 | 831 | 805 | 806 | 28,000 |
2007/07/13 | 802 | 802 | 800 | 801 | 22,000 |
2007/07/12 | 803 | 803 | 794 | 800 | 33,000 |
2007/07/11 | 793 | 803 | 791 | 800 | 29,000 |
2007/07/10 | 800 | 803 | 800 | 803 | 6,000 |
2007/07/09 | 814 | 814 | 805 | 805 | 11,000 |
2007/07/06 | 793 | 800 | 793 | 800 | 19,000 |
2007/07/05 | 793 | 795 | 792 | 792 | 14,000 |
2007/07/04 | 795 | 800 | 794 | 794 | 11,000 |
2007/07/03 | 793 | 795 | 793 | 795 | 16,000 |
2007/07/02 | 795 | 795 | 794 | 794 | 10,000 |
2007/06/29 | 786 | 792 | 786 | 792 | 4,000 |
2007/06/28 | 775 | 792 | 775 | 785 | 10,000 |
2007/06/27 | 775 | 776 | 773 | 773 | 14,000 |
2007/06/26 | 782 | 782 | 777 | 778 | 25,000 |
2007/06/25 | 774 | 783 | 774 | 782 | 22,000 |
2007/06/22 | 774 | 774 | 769 | 774 | 21,000 |
2007/06/21 | 781 | 781 | 772 | 774 | 10,000 |
2007/06/20 | 762 | 772 | 762 | 772 | 19,000 |
2007/06/19 | 775 | 775 | 764 | 771 | 18,000 |
2007/06/18 | 773 | 773 | 766 | 768 | 12,000 |
2007/06/15 | 764 | 766 | 759 | 766 | 16,000 |
2007/06/14 | 767 | 767 | 754 | 764 | 14,000 |
2007/06/13 | 768 | 768 | 764 | 766 | 5,000 |
2007/06/12 | 773 | 783 | 768 | 768 | 17,000 |
2007/06/11 | 777 | 781 | 773 | 773 | 14,000 |
2007/06/08 | 782 | 782 | 765 | 767 | 41,000 |
2007/06/07 | 781 | 781 | 777 | 780 | 16,000 |
2007/06/06 | 775 | 785 | 775 | 783 | 19,000 |
2007/06/05 | 778 | 779 | 774 | 774 | 19,000 |
2007/06/04 | 775 | 780 | 773 | 777 | 35,000 |
2007/06/01 | 763 | 769 | 760 | 765 | 25,000 |
2007/05/31 | 749 | 754 | 745 | 754 | 53,000 |
2007/05/30 | 750 | 752 | 740 | 743 | 20,000 |
2007/05/29 | 750 | 756 | 750 | 752 | 11,000 |
2007/05/28 | 757 | 759 | 750 | 759 | 24,000 |
2007/05/25 | 763 | 763 | 757 | 759 | 17,000 |
2007/05/24 | 761 | 763 | 756 | 763 | 17,000 |
2007/05/23 | 771 | 772 | 766 | 770 | 27,000 |
2007/05/22 | 777 | 780 | 771 | 777 | 18,000 |
2007/05/21 | 781 | 781 | 770 | 776 | 23,000 |
2007/05/18 | 790 | 790 | 780 | 781 | 22,000 |
2007/05/17 | 797 | 797 | 787 | 793 | 12,000 |
2007/05/16 | 780 | 789 | 780 | 789 | 18,000 |
2007/05/15 | 797 | 797 | 783 | 788 | 30,000 |
2007/05/14 | 796 | 796 | 788 | 790 | 37,000 |
2007/05/11 | 798 | 801 | 790 | 797 | 41,000 |
2007/05/10 | 801 | 801 | 793 | 800 | 13,000 |
2007/05/09 | 803 | 803 | 795 | 800 | 17,000 |
2007/05/08 | 802 | 810 | 800 | 808 | 11,000 |
2007/05/07 | 797 | 801 | 797 | 800 | 33,000 |
2007/05/02 | 794 | 797 | 794 | 797 | 10,000 |
2007/05/01 | 797 | 800 | 795 | 800 | 25,000 |
2007/04/27 | 808 | 808 | 798 | 799 | 8,000 |
2007/04/26 | 766 | 800 | 766 | 799 | 23,000 |
2007/04/25 | 780 | 780 | 752 | 765 | 31,000 |
2007/04/24 | 763 | 771 | 760 | 771 | 35,000 |
2007/04/23 | 780 | 782 | 762 | 762 | 19,000 |
2007/04/20 | 758 | 768 | 758 | 761 | 34,000 |
2007/04/19 | 778 | 780 | 762 | 768 | 37,000 |
2007/04/18 | 778 | 781 | 777 | 779 | 19,000 |
2007/04/17 | 797 | 797 | 775 | 776 | 15,000 |
2007/04/16 | 792 | 795 | 790 | 792 | 14,000 |
2007/04/13 | 802 | 802 | 790 | 791 | 30,000 |
2007/04/12 | 805 | 805 | 800 | 800 | 31,000 |
2007/04/11 | 803 | 806 | 802 | 803 | 20,000 |
2007/04/10 | 802 | 805 | 801 | 802 | 8,000 |
2007/04/09 | 813 | 819 | 801 | 802 | 20,000 |
2007/04/06 | 811 | 811 | 801 | 807 | 9,000 |
2007/04/05 | 817 | 824 | 808 | 811 | 16,000 |
2007/04/04 | 798 | 806 | 798 | 799 | 9,000 |
2007/04/03 | 792 | 807 | 786 | 792 | 24,000 |
2007/04/02 | 821 | 821 | 790 | 790 | 17,000 |
2007/03/30 | 815 | 820 | 807 | 811 | 23,000 |
2007/03/29 | 804 | 805 | 799 | 800 | 52,000 |
2007/03/28 | 824 | 826 | 812 | 814 | 15,000 |
2007/03/27 | 827 | 827 | 824 | 826 | 9,000 |
2007/03/26 | 850 | 850 | 840 | 840 | 5,000 |
2007/03/23 | 847 | 847 | 837 | 840 | 14,000 |
2007/03/22 | 856 | 856 | 830 | 837 | 56,000 |
2007/03/20 | 831 | 840 | 831 | 836 | 18,000 |
2007/03/19 | 833 | 836 | 826 | 827 | 7,000 |
2007/03/16 | 841 | 841 | 827 | 832 | 19,000 |
2007/03/15 | 854 | 854 | 839 | 839 | 21,000 |
2007/03/14 | 840 | 841 | 823 | 827 | 19,000 |
2007/03/13 | 850 | 855 | 845 | 845 | 18,000 |
2007/03/12 | 853 | 853 | 844 | 849 | 23,000 |
2007/03/09 | 840 | 848 | 836 | 843 | 34,000 |
2007/03/08 | 831 | 840 | 831 | 840 | 18,000 |
2007/03/07 | 853 | 853 | 830 | 840 | 45,000 |
2007/03/06 | 832 | 842 | 832 | 841 | 20,000 |
2007/03/05 | 829 | 831 | 819 | 830 | 83,000 |
2007/03/02 | 850 | 857 | 848 | 850 | 40,000 |
2007/03/01 | 841 | 851 | 841 | 848 | 36,000 |
2007/02/28 | 820 | 841 | 801 | 836 | 66,000 |
2007/02/27 | 881 | 881 | 868 | 868 | 17,000 |
2007/02/26 | 881 | 881 | 876 | 879 | 14,000 |
2007/02/23 | 873 | 885 | 868 | 882 | 47,000 |
2007/02/22 | 872 | 875 | 866 | 872 | 47,000 |
2007/02/21 | 875 | 875 | 870 | 870 | 16,000 |
2007/02/20 | 880 | 880 | 865 | 878 | 46,000 |
2007/02/19 | 881 | 883 | 880 | 881 | 35,000 |
2007/02/16 | 876 | 887 | 876 | 886 | 16,000 |
2007/02/15 | 880 | 880 | 877 | 878 | 35,000 |
2007/02/14 | 881 | 881 | 870 | 874 | 34,000 |
2007/02/13 | 887 | 889 | 871 | 871 | 30,000 |
2007/02/09 | 891 | 891 | 868 | 885 | 32,000 |
2007/02/08 | 887 | 892 | 883 | 883 | 37,000 |
2007/02/07 | 874 | 881 | 870 | 877 | 22,000 |
2007/02/06 | 867 | 873 | 865 | 873 | 30,000 |
2007/02/05 | 880 | 885 | 869 | 873 | 23,000 |
2007/02/02 | 891 | 891 | 882 | 882 | 52,000 |
2007/02/01 | 890 | 895 | 890 | 895 | 24,000 |
2007/01/31 | 901 | 901 | 891 | 891 | 27,000 |
2007/01/30 | 906 | 910 | 891 | 895 | 70,000 |
2007/01/29 | 887 | 889 | 867 | 876 | 58,000 |
2007/01/26 | 885 | 899 | 882 | 897 | 32,000 |
2007/01/25 | 902 | 906 | 888 | 892 | 52,000 |
2007/01/24 | 903 | 907 | 898 | 898 | 42,000 |
2007/01/23 | 896 | 903 | 894 | 902 | 41,000 |
2007/01/22 | 889 | 896 | 889 | 894 | 29,000 |
2007/01/19 | 876 | 892 | 876 | 892 | 30,000 |
2007/01/18 | 885 | 888 | 880 | 886 | 25,000 |
2007/01/17 | 882 | 886 | 864 | 885 | 20,000 |
2007/01/16 | 880 | 885 | 877 | 881 | 32,000 |
2007/01/15 | 855 | 875 | 851 | 872 | 83,000 |
2007/01/12 | 847 | 856 | 844 | 847 | 60,000 |
2007/01/11 | 848 | 854 | 845 | 847 | 51,000 |
2007/01/10 | 840 | 850 | 832 | 844 | 63,000 |
2007/01/09 | 851 | 851 | 838 | 841 | 19,000 |
2007/01/05 | 856 | 858 | 840 | 841 | 28,000 |
2007/01/04 | 841 | 860 | 840 | 851 | 18,000 |