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 |
|---|---|---|---|---|---|
| 2008/12/30 | 425 | 430 | 425 | 430 | 5,000 |
| 2008/12/29 | 422 | 422 | 420 | 420 | 5,000 |
| 2008/12/26 | 425 | 427 | 422 | 427 | 12,000 |
| 2008/12/25 | 425 | 425 | 421 | 423 | 36,000 |
| 2008/12/24 | 406 | 406 | 404 | 405 | 7,000 |
| 2008/12/22 | 408 | 410 | 406 | 406 | 4,000 |
| 2008/12/19 | 414 | 414 | 405 | 408 | 6,000 |
| 2008/12/18 | 414 | 420 | 406 | 411 | 11,000 |
| 2008/12/17 | 410 | 414 | 405 | 414 | 6,000 |
| 2008/12/16 | 410 | 410 | 400 | 410 | 10,000 |
| 2008/12/15 | 415 | 420 | 410 | 415 | 38,000 |
| 2008/12/12 | 409 | 410 | 379 | 385 | 56,000 |
| 2008/12/11 | 375 | 394 | 375 | 394 | 13,000 |
| 2008/12/10 | 415 | 415 | 395 | 395 | 6,000 |
| 2008/12/09 | 402 | 416 | 402 | 416 | 13,000 |
| 2008/12/08 | 384 | 392 | 378 | 392 | 15,000 |
| 2008/12/05 | 366 | 376 | 361 | 376 | 11,000 |
| 2008/12/04 | 352 | 358 | 342 | 356 | 12,000 |
| 2008/12/03 | 358 | 358 | 348 | 353 | 8,000 |
| 2008/12/02 | 360 | 360 | 348 | 358 | 11,000 |
| 2008/12/01 | 363 | 363 | 359 | 360 | 6,000 |
| 2008/11/28 | 359 | 360 | 357 | 358 | 7,000 |
| 2008/11/27 | 372 | 372 | 352 | 355 | 17,000 |
| 2008/11/26 | 386 | 387 | 370 | 370 | 9,000 |
| 2008/11/25 | 390 | 405 | 376 | 376 | 37,000 |
| 2008/11/21 | 404 | 404 | 395 | 395 | 26,000 |
| 2008/11/20 | 417 | 423 | 403 | 403 | 20,000 |
| 2008/11/19 | 430 | 435 | 415 | 418 | 19,000 |
| 2008/11/18 | 430 | 434 | 424 | 430 | 9,000 |
| 2008/11/17 | 429 | 435 | 425 | 425 | 15,000 |
| 2008/11/14 | 430 | 430 | 419 | 419 | 80,000 |
| 2008/11/13 | 418 | 418 | 405 | 414 | 17,000 |
| 2008/11/12 | 427 | 427 | 410 | 420 | 5,000 |
| 2008/11/11 | 438 | 438 | 423 | 426 | 9,000 |
| 2008/11/10 | 439 | 439 | 424 | 427 | 7,000 |
| 2008/11/07 | 421 | 435 | 418 | 435 | 12,000 |
| 2008/11/06 | 448 | 448 | 424 | 430 | 12,000 |
| 2008/11/05 | 435 | 455 | 435 | 454 | 17,000 |
| 2008/11/04 | 426 | 435 | 426 | 430 | 8,000 |
| 2008/10/31 | 411 | 429 | 411 | 425 | 22,000 |
| 2008/10/30 | 378 | 396 | 378 | 396 | 14,000 |
| 2008/10/29 | 377 | 377 | 363 | 368 | 19,000 |
| 2008/10/28 | 324 | 341 | 324 | 340 | 12,000 |
| 2008/10/27 | 345 | 345 | 321 | 325 | 33,000 |
| 2008/10/24 | 380 | 380 | 349 | 350 | 14,000 |
| 2008/10/23 | 377 | 377 | 372 | 372 | 8,000 |
| 2008/10/22 | 378 | 389 | 378 | 387 | 19,000 |
| 2008/10/21 | 380 | 380 | 372 | 373 | 8,000 |
| 2008/10/20 | 350 | 375 | 350 | 374 | 13,000 |
| 2008/10/17 | 359 | 359 | 348 | 354 | 16,000 |
| 2008/10/16 | 354 | 354 | 330 | 341 | 20,000 |
| 2008/10/15 | 360 | 360 | 351 | 355 | 26,000 |
| 2008/10/14 | 380 | 380 | 330 | 350 | 57,000 |
| 2008/10/10 | 350 | 355 | 350 | 350 | 63,000 |
| 2008/10/09 | 350 | 364 | 350 | 352 | 26,000 |
| 2008/10/08 | 385 | 387 | 350 | 350 | 25,000 |
| 2008/10/07 | 400 | 400 | 385 | 389 | 46,000 |
| 2008/10/06 | 403 | 408 | 403 | 403 | 58,000 |
| 2008/10/03 | 403 | 409 | 398 | 404 | 34,000 |
| 2008/10/02 | 414 | 414 | 395 | 395 | 18,000 |
| 2008/10/01 | 411 | 420 | 406 | 415 | 5,000 |
| 2008/09/30 | 414 | 414 | 395 | 406 | 29,000 |
| 2008/09/29 | 408 | 415 | 405 | 409 | 10,000 |
| 2008/09/26 | 437 | 439 | 398 | 403 | 33,000 |
| 2008/09/25 | 438 | 442 | 436 | 437 | 13,000 |
| 2008/09/24 | 435 | 435 | 425 | 434 | 36,000 |
| 2008/09/22 | 430 | 442 | 425 | 425 | 24,000 |
| 2008/09/19 | 411 | 414 | 407 | 413 | 53,000 |
| 2008/09/18 | 430 | 430 | 405 | 410 | 36,000 |
| 2008/09/17 | 428 | 429 | 424 | 429 | 18,000 |
| 2008/09/16 | 441 | 441 | 430 | 433 | 44,000 |
| 2008/09/12 | 437 | 445 | 437 | 445 | 32,000 |
| 2008/09/11 | 449 | 451 | 442 | 442 | 18,000 |
| 2008/09/10 | 441 | 450 | 437 | 440 | 13,000 |
| 2008/09/09 | 455 | 455 | 438 | 441 | 17,000 |
| 2008/09/08 | 461 | 461 | 447 | 450 | 19,000 |
| 2008/09/05 | 443 | 447 | 440 | 447 | 11,000 |
| 2008/09/04 | 460 | 460 | 450 | 453 | 16,000 |
| 2008/09/03 | 450 | 450 | 446 | 450 | 13,000 |
| 2008/09/02 | 469 | 469 | 452 | 452 | 14,000 |
| 2008/09/01 | 477 | 477 | 456 | 456 | 9,000 |
| 2008/08/29 | 465 | 472 | 465 | 472 | 11,000 |
| 2008/08/28 | 465 | 465 | 460 | 463 | 11,000 |
| 2008/08/27 | 459 | 462 | 457 | 460 | 18,000 |
| 2008/08/26 | 480 | 480 | 473 | 479 | 16,000 |
| 2008/08/25 | 475 | 477 | 474 | 477 | 18,000 |
| 2008/08/22 | 463 | 463 | 456 | 460 | 17,000 |
| 2008/08/21 | 450 | 458 | 450 | 458 | 10,000 |
| 2008/08/20 | 448 | 451 | 446 | 451 | 14,000 |
| 2008/08/19 | 472 | 472 | 452 | 453 | 19,000 |
| 2008/08/18 | 464 | 464 | 454 | 462 | 14,000 |
| 2008/08/15 | 459 | 459 | 447 | 449 | 10,000 |
| 2008/08/14 | 455 | 455 | 447 | 454 | 17,000 |
| 2008/08/13 | 445 | 445 | 441 | 445 | 6,000 |
| 2008/08/12 | 476 | 477 | 455 | 455 | 20,000 |
| 2008/08/11 | 465 | 470 | 465 | 470 | 13,000 |
| 2008/08/08 | 456 | 458 | 455 | 457 | 7,000 |
| 2008/08/07 | 469 | 470 | 462 | 466 | 16,000 |
| 2008/08/06 | 455 | 464 | 455 | 464 | 17,000 |
| 2008/08/05 | 467 | 467 | 445 | 460 | 24,000 |
| 2008/08/04 | 470 | 470 | 466 | 466 | 16,000 |
| 2008/08/01 | 489 | 490 | 474 | 475 | 29,000 |
| 2008/07/31 | 509 | 518 | 506 | 506 | 62,000 |
| 2008/07/30 | 508 | 508 | 503 | 508 | 24,000 |
| 2008/07/29 | 502 | 502 | 493 | 494 | 10,000 |
| 2008/07/28 | 515 | 515 | 489 | 497 | 25,000 |
| 2008/07/25 | 511 | 511 | 506 | 508 | 31,000 |
| 2008/07/24 | 501 | 506 | 501 | 506 | 35,000 |
| 2008/07/23 | 486 | 496 | 486 | 496 | 20,000 |
| 2008/07/22 | 495 | 495 | 484 | 487 | 25,000 |
| 2008/07/18 | 484 | 489 | 474 | 475 | 19,000 |
| 2008/07/17 | 481 | 486 | 478 | 481 | 17,000 |
| 2008/07/16 | 468 | 475 | 458 | 467 | 36,000 |
| 2008/07/15 | 470 | 470 | 462 | 463 | 58,000 |
| 2008/07/14 | 451 | 454 | 451 | 454 | 10,000 |
| 2008/07/11 | 452 | 456 | 447 | 456 | 23,000 |
| 2008/07/10 | 455 | 457 | 454 | 457 | 12,000 |
| 2008/07/09 | 466 | 469 | 451 | 451 | 39,000 |
| 2008/07/08 | 471 | 472 | 463 | 463 | 31,000 |
| 2008/07/07 | 480 | 480 | 468 | 475 | 23,000 |
| 2008/07/04 | 475 | 476 | 475 | 475 | 6,000 |
| 2008/07/03 | 489 | 489 | 475 | 478 | 21,000 |
| 2008/07/02 | 491 | 491 | 483 | 484 | 11,000 |
| 2008/07/01 | 489 | 490 | 489 | 490 | 9,000 |
| 2008/06/30 | 490 | 491 | 485 | 485 | 36,000 |
| 2008/06/27 | 474 | 476 | 473 | 476 | 18,000 |
| 2008/06/26 | 481 | 483 | 479 | 479 | 14,000 |
| 2008/06/25 | 481 | 482 | 478 | 482 | 19,000 |
| 2008/06/24 | 491 | 491 | 484 | 486 | 22,000 |
| 2008/06/23 | 486 | 486 | 482 | 484 | 20,000 |
| 2008/06/20 | 500 | 500 | 490 | 491 | 20,000 |
| 2008/06/19 | 501 | 501 | 485 | 489 | 12,000 |
| 2008/06/18 | 502 | 502 | 494 | 499 | 18,000 |
| 2008/06/17 | 500 | 502 | 497 | 497 | 17,000 |
| 2008/06/16 | 510 | 510 | 497 | 498 | 27,000 |
| 2008/06/13 | 499 | 504 | 490 | 492 | 41,000 |
| 2008/06/12 | 494 | 501 | 485 | 497 | 49,000 |
| 2008/06/11 | 495 | 496 | 481 | 489 | 19,000 |
| 2008/06/10 | 498 | 498 | 490 | 490 | 25,000 |
| 2008/06/09 | 495 | 500 | 491 | 493 | 65,000 |
| 2008/06/06 | 501 | 505 | 496 | 504 | 33,000 |
| 2008/06/05 | 498 | 498 | 495 | 496 | 18,000 |
| 2008/06/04 | 497 | 497 | 492 | 493 | 18,000 |
| 2008/06/03 | 492 | 494 | 490 | 492 | 40,000 |
| 2008/06/02 | 494 | 497 | 489 | 492 | 82,000 |
| 2008/05/30 | 486 | 490 | 479 | 484 | 91,000 |
| 2008/05/29 | 482 | 482 | 478 | 480 | 82,000 |
| 2008/05/28 | 493 | 499 | 482 | 482 | 36,000 |
| 2008/05/27 | 496 | 496 | 490 | 490 | 32,000 |
| 2008/05/26 | 500 | 500 | 491 | 496 | 21,000 |
| 2008/05/23 | 513 | 513 | 501 | 505 | 28,000 |
| 2008/05/22 | 510 | 512 | 505 | 512 | 26,000 |
| 2008/05/21 | 525 | 526 | 516 | 519 | 28,000 |
| 2008/05/20 | 525 | 530 | 523 | 523 | 33,000 |
| 2008/05/19 | 522 | 555 | 510 | 523 | 88,000 |
| 2008/05/16 | 523 | 523 | 517 | 518 | 35,000 |
| 2008/05/15 | 520 | 525 | 517 | 519 | 58,000 |
| 2008/05/14 | 523 | 523 | 519 | 520 | 31,000 |
| 2008/05/13 | 525 | 527 | 519 | 524 | 30,000 |
| 2008/05/12 | 521 | 527 | 515 | 524 | 26,000 |
| 2008/05/09 | 537 | 537 | 527 | 527 | 26,000 |
| 2008/05/08 | 533 | 533 | 523 | 527 | 19,000 |
| 2008/05/07 | 535 | 535 | 523 | 523 | 43,000 |
| 2008/05/02 | 521 | 528 | 521 | 528 | 9,000 |
| 2008/05/01 | 527 | 527 | 523 | 523 | 20,000 |
| 2008/04/30 | 534 | 534 | 493 | 517 | 44,000 |
| 2008/04/28 | 539 | 539 | 529 | 530 | 32,000 |
| 2008/04/25 | 530 | 530 | 529 | 529 | 11,000 |
| 2008/04/24 | 530 | 530 | 528 | 529 | 11,000 |
| 2008/04/23 | 533 | 533 | 525 | 525 | 12,000 |
| 2008/04/22 | 527 | 527 | 525 | 526 | 7,000 |
| 2008/04/21 | 539 | 539 | 526 | 528 | 30,000 |
| 2008/04/18 | 522 | 530 | 515 | 529 | 15,000 |
| 2008/04/17 | 547 | 547 | 525 | 525 | 18,000 |
| 2008/04/16 | 537 | 537 | 522 | 530 | 16,000 |
| 2008/04/15 | 531 | 531 | 519 | 529 | 9,000 |
| 2008/04/14 | 523 | 531 | 513 | 531 | 20,000 |
| 2008/04/11 | 523 | 523 | 515 | 516 | 11,000 |
| 2008/04/10 | 539 | 539 | 523 | 523 | 16,000 |
| 2008/04/09 | 518 | 538 | 518 | 529 | 15,000 |
| 2008/04/08 | 549 | 549 | 538 | 538 | 15,000 |
| 2008/04/07 | 548 | 548 | 545 | 545 | 9,000 |
| 2008/04/04 | 541 | 545 | 536 | 540 | 28,000 |
| 2008/04/03 | 556 | 556 | 546 | 547 | 24,000 |
| 2008/04/02 | 545 | 561 | 545 | 548 | 33,000 |
| 2008/04/01 | 552 | 552 | 544 | 545 | 21,000 |
| 2008/03/31 | 536 | 544 | 536 | 536 | 18,000 |
| 2008/03/28 | 545 | 546 | 535 | 546 | 17,000 |
| 2008/03/27 | 550 | 550 | 528 | 544 | 17,000 |
| 2008/03/26 | 545 | 552 | 543 | 546 | 25,000 |
| 2008/03/25 | 539 | 539 | 517 | 533 | 25,000 |
| 2008/03/24 | 520 | 545 | 520 | 529 | 28,000 |
| 2008/03/21 | 507 | 515 | 500 | 510 | 31,000 |
| 2008/03/19 | 490 | 490 | 483 | 487 | 22,000 |
| 2008/03/18 | 485 | 485 | 469 | 485 | 44,000 |
| 2008/03/17 | 487 | 487 | 459 | 469 | 49,000 |
| 2008/03/14 | 488 | 488 | 480 | 481 | 45,000 |
| 2008/03/13 | 500 | 501 | 483 | 483 | 32,000 |
| 2008/03/12 | 524 | 524 | 507 | 507 | 18,000 |
| 2008/03/11 | 496 | 497 | 484 | 489 | 33,000 |
| 2008/03/10 | 499 | 506 | 490 | 491 | 50,000 |
| 2008/03/07 | 521 | 521 | 512 | 513 | 18,000 |
| 2008/03/06 | 531 | 531 | 521 | 528 | 11,000 |
| 2008/03/05 | 521 | 525 | 520 | 521 | 10,000 |
| 2008/03/04 | 526 | 535 | 523 | 528 | 43,000 |
| 2008/03/03 | 528 | 532 | 527 | 531 | 30,000 |
| 2008/02/29 | 553 | 558 | 547 | 553 | 28,000 |
| 2008/02/28 | 556 | 556 | 546 | 553 | 38,000 |
| 2008/02/27 | 561 | 561 | 551 | 556 | 23,000 |
| 2008/02/26 | 560 | 565 | 551 | 551 | 27,000 |
| 2008/02/25 | 567 | 571 | 553 | 569 | 27,000 |
| 2008/02/22 | 544 | 562 | 543 | 562 | 55,000 |
| 2008/02/21 | 544 | 552 | 538 | 548 | 59,000 |
| 2008/02/20 | 548 | 549 | 526 | 526 | 40,000 |
| 2008/02/19 | 544 | 565 | 544 | 558 | 46,000 |
| 2008/02/18 | 527 | 579 | 527 | 549 | 54,000 |
| 2008/02/15 | 517 | 532 | 517 | 526 | 49,000 |
| 2008/02/14 | 518 | 540 | 518 | 532 | 36,000 |
| 2008/02/13 | 499 | 530 | 497 | 512 | 64,000 |
| 2008/02/12 | 500 | 506 | 490 | 494 | 91,000 |
| 2008/02/08 | 530 | 534 | 525 | 526 | 25,000 |
| 2008/02/07 | 528 | 533 | 519 | 533 | 23,000 |
| 2008/02/06 | 544 | 544 | 520 | 538 | 32,000 |
| 2008/02/05 | 570 | 573 | 553 | 554 | 108,000 |
| 2008/02/04 | 548 | 575 | 533 | 560 | 132,000 |
| 2008/02/01 | 512 | 531 | 507 | 508 | 55,000 |
| 2008/01/31 | 480 | 492 | 475 | 492 | 29,000 |
| 2008/01/30 | 480 | 483 | 470 | 476 | 38,000 |
| 2008/01/29 | 479 | 486 | 474 | 475 | 30,000 |
| 2008/01/28 | 470 | 481 | 470 | 475 | 37,000 |
| 2008/01/25 | 467 | 475 | 466 | 474 | 46,000 |
| 2008/01/24 | 438 | 452 | 437 | 449 | 27,000 |
| 2008/01/23 | 429 | 439 | 428 | 432 | 36,000 |
| 2008/01/22 | 438 | 439 | 418 | 420 | 71,000 |
| 2008/01/21 | 455 | 463 | 448 | 448 | 32,000 |
| 2008/01/18 | 447 | 470 | 445 | 469 | 49,000 |
| 2008/01/17 | 431 | 460 | 431 | 452 | 101,000 |
| 2008/01/16 | 465 | 465 | 445 | 445 | 69,000 |
| 2008/01/15 | 494 | 495 | 476 | 476 | 70,000 |
| 2008/01/11 | 505 | 507 | 493 | 499 | 92,000 |
| 2008/01/10 | 512 | 513 | 504 | 508 | 18,000 |
| 2008/01/09 | 495 | 508 | 495 | 506 | 37,000 |
| 2008/01/08 | 505 | 510 | 500 | 505 | 46,000 |
| 2008/01/07 | 513 | 522 | 508 | 511 | 105,000 |
| 2008/01/04 | 510 | 510 | 492 | 493 | 32,000 |