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 |
|---|---|---|---|---|---|
| 2009/12/30 | 512 | 512 | 499 | 499 | 6,000 |
| 2009/12/29 | 515 | 515 | 495 | 508 | 8,000 |
| 2009/12/28 | 497 | 512 | 497 | 511 | 8,000 |
| 2009/12/25 | 508 | 510 | 496 | 497 | 22,000 |
| 2009/12/24 | 498 | 506 | 493 | 506 | 12,000 |
| 2009/12/22 | 499 | 500 | 496 | 499 | 17,000 |
| 2009/12/21 | 510 | 510 | 492 | 493 | 15,000 |
| 2009/12/18 | 508 | 508 | 490 | 495 | 5,000 |
| 2009/12/17 | 511 | 511 | 508 | 508 | 5,000 |
| 2009/12/16 | 512 | 512 | 506 | 510 | 10,000 |
| 2009/12/15 | 508 | 508 | 502 | 504 | 19,000 |
| 2009/12/14 | 495 | 503 | 491 | 503 | 20,000 |
| 2009/12/11 | 506 | 506 | 500 | 505 | 27,000 |
| 2009/12/10 | 510 | 510 | 500 | 500 | 2,000 |
| 2009/12/09 | 514 | 514 | 500 | 500 | 8,000 |
| 2009/12/08 | 490 | 512 | 487 | 509 | 10,000 |
| 2009/12/07 | 511 | 513 | 510 | 510 | 10,000 |
| 2009/12/04 | 495 | 500 | 494 | 496 | 18,000 |
| 2009/12/03 | 491 | 511 | 491 | 510 | 6,000 |
| 2009/12/02 | 501 | 501 | 487 | 490 | 14,000 |
| 2009/12/01 | 487 | 500 | 487 | 500 | 18,000 |
| 2009/11/30 | 475 | 484 | 473 | 475 | 15,000 |
| 2009/11/27 | 458 | 467 | 458 | 466 | 18,000 |
| 2009/11/26 | 456 | 463 | 456 | 458 | 6,000 |
| 2009/11/25 | 470 | 471 | 465 | 466 | 13,000 |
| 2009/11/24 | 477 | 477 | 470 | 470 | 15,000 |
| 2009/11/20 | 483 | 484 | 471 | 472 | 15,000 |
| 2009/11/19 | 476 | 496 | 476 | 493 | 8,000 |
| 2009/11/18 | 480 | 501 | 462 | 476 | 48,000 |
| 2009/11/17 | 507 | 507 | 479 | 479 | 23,000 |
| 2009/11/16 | 503 | 510 | 501 | 502 | 18,000 |
| 2009/11/13 | 511 | 511 | 510 | 511 | 11,000 |
| 2009/11/12 | 525 | 525 | 511 | 511 | 13,000 |
| 2009/11/11 | 531 | 535 | 523 | 528 | 18,000 |
| 2009/11/10 | 542 | 550 | 539 | 540 | 18,000 |
| 2009/11/09 | 543 | 543 | 529 | 532 | 15,000 |
| 2009/11/06 | 549 | 549 | 524 | 533 | 17,000 |
| 2009/11/05 | 558 | 558 | 541 | 551 | 13,000 |
| 2009/11/04 | 530 | 569 | 530 | 568 | 29,000 |
| 2009/11/02 | 561 | 561 | 560 | 560 | 5,000 |
| 2009/10/30 | 557 | 570 | 550 | 562 | 24,000 |
| 2009/10/29 | 569 | 569 | 547 | 548 | 22,000 |
| 2009/10/28 | 571 | 571 | 550 | 560 | 14,000 |
| 2009/10/27 | 566 | 575 | 555 | 571 | 30,000 |
| 2009/10/26 | 508 | 570 | 508 | 570 | 35,000 |
| 2009/10/23 | 528 | 529 | 521 | 525 | 14,000 |
| 2009/10/22 | 517 | 527 | 517 | 527 | 5,000 |
| 2009/10/21 | 520 | 537 | 517 | 517 | 20,000 |
| 2009/10/20 | 535 | 535 | 525 | 529 | 37,000 |
| 2009/10/19 | 506 | 538 | 506 | 535 | 60,000 |
| 2009/10/16 | 518 | 518 | 493 | 501 | 13,000 |
| 2009/10/15 | 501 | 519 | 500 | 518 | 32,000 |
| 2009/10/14 | 489 | 509 | 485 | 506 | 55,000 |
| 2009/10/13 | 474 | 485 | 468 | 485 | 24,000 |
| 2009/10/09 | 470 | 473 | 470 | 471 | 5,000 |
| 2009/10/08 | 465 | 469 | 465 | 469 | 6,000 |
| 2009/10/07 | 453 | 463 | 453 | 460 | 12,000 |
| 2009/10/06 | 459 | 464 | 457 | 458 | 16,000 |
| 2009/10/05 | 453 | 461 | 453 | 461 | 8,000 |
| 2009/10/02 | 463 | 463 | 446 | 453 | 28,000 |
| 2009/10/01 | 448 | 458 | 448 | 458 | 7,000 |
| 2009/09/30 | 441 | 463 | 441 | 458 | 12,000 |
| 2009/09/29 | 462 | 462 | 453 | 454 | 4,000 |
| 2009/09/28 | 453 | 463 | 453 | 462 | 9,000 |
| 2009/09/25 | 464 | 468 | 463 | 468 | 9,000 |
| 2009/09/24 | 464 | 468 | 462 | 468 | 21,000 |
| 2009/09/18 | 455 | 456 | 455 | 456 | 9,000 |
| 2009/09/17 | 466 | 466 | 463 | 463 | 5,000 |
| 2009/09/16 | 452 | 464 | 452 | 464 | 7,000 |
| 2009/09/15 | 448 | 452 | 448 | 452 | 18,000 |
| 2009/09/14 | 454 | 454 | 447 | 448 | 17,000 |
| 2009/09/11 | 463 | 463 | 456 | 459 | 17,000 |
| 2009/09/10 | 470 | 470 | 463 | 463 | 3,000 |
| 2009/09/09 | 451 | 465 | 451 | 461 | 7,000 |
| 2009/09/08 | 464 | 464 | 460 | 461 | 6,000 |
| 2009/09/07 | 474 | 474 | 464 | 464 | 4,000 |
| 2009/09/04 | 462 | 464 | 461 | 464 | 11,000 |
| 2009/09/03 | 462 | 468 | 462 | 465 | 10,000 |
| 2009/09/02 | 463 | 470 | 463 | 470 | 6,000 |
| 2009/09/01 | 473 | 473 | 468 | 468 | 3,000 |
| 2009/08/31 | 471 | 475 | 470 | 473 | 7,000 |
| 2009/08/28 | 472 | 475 | 471 | 472 | 10,000 |
| 2009/08/27 | 481 | 481 | 477 | 477 | 6,000 |
| 2009/08/26 | 467 | 482 | 465 | 477 | 34,000 |
| 2009/08/25 | 464 | 464 | 451 | 457 | 25,000 |
| 2009/08/24 | 452 | 460 | 452 | 460 | 10,000 |
| 2009/08/21 | 444 | 449 | 440 | 440 | 9,000 |
| 2009/08/20 | 443 | 447 | 442 | 444 | 11,000 |
| 2009/08/19 | 435 | 439 | 435 | 439 | 8,000 |
| 2009/08/18 | 445 | 445 | 445 | 445 | 2,000 |
| 2009/08/17 | 436 | 440 | 436 | 440 | 13,000 |
| 2009/08/14 | 436 | 446 | 436 | 446 | 9,000 |
| 2009/08/13 | 440 | 445 | 437 | 439 | 5,000 |
| 2009/08/12 | 445 | 445 | 440 | 440 | 7,000 |
| 2009/08/11 | 435 | 442 | 435 | 442 | 5,000 |
| 2009/08/10 | 430 | 438 | 430 | 437 | 9,000 |
| 2009/08/07 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/08/06 | 418 | 422 | 418 | 422 | 8,000 |
| 2009/08/05 | 430 | 430 | 415 | 423 | 11,000 |
| 2009/08/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/08/03 | 432 | 432 | 431 | 431 | 4,000 |
| 2009/07/31 | 432 | 432 | 432 | 432 | 1,000 |
| 2009/07/30 | 427 | 431 | 427 | 431 | 14,000 |
| 2009/07/28 | 428 | 428 | 427 | 427 | 3,000 |
| 2009/07/27 | 425 | 435 | 425 | 435 | 16,000 |
| 2009/07/24 | 420 | 428 | 412 | 423 | 40,000 |
| 2009/07/23 | 390 | 400 | 390 | 400 | 9,000 |
| 2009/07/22 | 391 | 395 | 390 | 390 | 9,000 |
| 2009/07/21 | 389 | 390 | 385 | 389 | 9,000 |
| 2009/07/17 | 390 | 390 | 388 | 389 | 5,000 |
| 2009/07/16 | 396 | 398 | 393 | 394 | 8,000 |
| 2009/07/15 | 411 | 411 | 400 | 401 | 20,000 |
| 2009/07/14 | 397 | 407 | 397 | 405 | 24,000 |
| 2009/07/13 | 410 | 410 | 389 | 392 | 16,000 |
| 2009/07/10 | 396 | 406 | 396 | 400 | 9,000 |
| 2009/07/09 | 399 | 399 | 388 | 398 | 13,000 |
| 2009/07/08 | 410 | 410 | 400 | 401 | 7,000 |
| 2009/07/07 | 413 | 414 | 410 | 410 | 8,000 |
| 2009/07/06 | 413 | 413 | 412 | 413 | 3,000 |
| 2009/07/03 | 400 | 411 | 400 | 411 | 10,000 |
| 2009/07/02 | 411 | 412 | 407 | 407 | 14,000 |
| 2009/06/30 | 402 | 414 | 402 | 411 | 12,000 |
| 2009/06/29 | 403 | 409 | 401 | 401 | 9,000 |
| 2009/06/26 | 417 | 417 | 410 | 412 | 5,000 |
| 2009/06/25 | 393 | 410 | 384 | 407 | 25,000 |
| 2009/06/24 | 403 | 403 | 398 | 403 | 9,000 |
| 2009/06/23 | 419 | 419 | 403 | 403 | 8,000 |
| 2009/06/22 | 409 | 419 | 400 | 419 | 23,000 |
| 2009/06/19 | 405 | 405 | 400 | 400 | 3,000 |
| 2009/06/18 | 410 | 410 | 405 | 405 | 2,000 |
| 2009/06/17 | 398 | 398 | 398 | 398 | 2,000 |
| 2009/06/16 | 406 | 409 | 400 | 403 | 8,000 |
| 2009/06/15 | 406 | 428 | 401 | 425 | 19,000 |
| 2009/06/12 | 396 | 401 | 395 | 401 | 27,000 |
| 2009/06/11 | 396 | 399 | 396 | 396 | 7,000 |
| 2009/06/10 | 395 | 396 | 394 | 396 | 6,000 |
| 2009/06/09 | 376 | 400 | 376 | 395 | 52,000 |
| 2009/06/08 | 371 | 380 | 371 | 379 | 25,000 |
| 2009/06/05 | 370 | 374 | 368 | 368 | 15,000 |
| 2009/06/04 | 364 | 369 | 361 | 368 | 19,000 |
| 2009/06/03 | 359 | 369 | 359 | 361 | 21,000 |
| 2009/06/02 | 374 | 374 | 366 | 369 | 7,000 |
| 2009/06/01 | 370 | 371 | 365 | 366 | 15,000 |
| 2009/05/29 | 367 | 371 | 365 | 365 | 7,000 |
| 2009/05/28 | 372 | 372 | 362 | 371 | 9,000 |
| 2009/05/27 | 365 | 375 | 365 | 367 | 28,000 |
| 2009/05/26 | 368 | 368 | 350 | 363 | 12,000 |
| 2009/05/25 | 369 | 369 | 359 | 359 | 13,000 |
| 2009/05/22 | 349 | 349 | 347 | 349 | 9,000 |
| 2009/05/21 | 353 | 356 | 353 | 356 | 4,000 |
| 2009/05/20 | 353 | 353 | 353 | 353 | 4,000 |
| 2009/05/19 | 339 | 345 | 330 | 344 | 16,000 |
| 2009/05/18 | 348 | 348 | 340 | 340 | 6,000 |
| 2009/05/15 | 351 | 351 | 348 | 348 | 10,000 |
| 2009/05/14 | 358 | 358 | 340 | 340 | 15,000 |
| 2009/05/13 | 355 | 359 | 355 | 359 | 4,000 |
| 2009/05/12 | 360 | 360 | 359 | 359 | 4,000 |
| 2009/05/11 | 337 | 350 | 337 | 350 | 9,000 |
| 2009/05/08 | 333 | 347 | 333 | 347 | 5,000 |
| 2009/05/07 | 340 | 340 | 339 | 340 | 8,000 |
| 2009/05/01 | 329 | 334 | 329 | 330 | 4,000 |
| 2009/04/30 | 322 | 335 | 322 | 334 | 7,000 |
| 2009/04/28 | 342 | 342 | 330 | 330 | 21,000 |
| 2009/04/27 | 350 | 350 | 345 | 350 | 3,000 |
| 2009/04/24 | 344 | 351 | 343 | 343 | 13,000 |
| 2009/04/23 | 340 | 348 | 340 | 346 | 22,000 |
| 2009/04/22 | 350 | 350 | 339 | 344 | 11,000 |
| 2009/04/21 | 360 | 360 | 343 | 348 | 12,000 |
| 2009/04/20 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/04/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/04/16 | 362 | 370 | 358 | 365 | 9,000 |
| 2009/04/15 | 367 | 372 | 366 | 372 | 9,000 |
| 2009/04/14 | 371 | 371 | 365 | 366 | 13,000 |
| 2009/04/13 | 360 | 376 | 354 | 375 | 19,000 |
| 2009/04/10 | 359 | 360 | 355 | 360 | 7,000 |
| 2009/04/09 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/04/08 | 354 | 355 | 344 | 344 | 8,000 |
| 2009/04/07 | 355 | 359 | 350 | 359 | 10,000 |
| 2009/04/06 | 364 | 364 | 354 | 360 | 6,000 |
| 2009/04/03 | 350 | 359 | 350 | 359 | 5,000 |
| 2009/04/02 | 350 | 350 | 345 | 350 | 6,000 |
| 2009/04/01 | 343 | 350 | 343 | 350 | 5,000 |
| 2009/03/31 | 346 | 351 | 346 | 351 | 7,000 |
| 2009/03/30 | 363 | 363 | 343 | 361 | 12,000 |
| 2009/03/27 | 369 | 370 | 360 | 363 | 10,000 |
| 2009/03/26 | 367 | 367 | 363 | 365 | 5,000 |
| 2009/03/25 | 359 | 359 | 357 | 358 | 17,000 |
| 2009/03/24 | 362 | 362 | 348 | 349 | 21,000 |
| 2009/03/23 | 343 | 347 | 343 | 347 | 9,000 |
| 2009/03/19 | 343 | 343 | 330 | 333 | 8,000 |
| 2009/03/18 | 331 | 333 | 322 | 333 | 18,000 |
| 2009/03/17 | 334 | 344 | 334 | 339 | 6,000 |
| 2009/03/16 | 333 | 334 | 323 | 330 | 28,000 |
| 2009/03/13 | 308 | 320 | 308 | 318 | 52,000 |
| 2009/03/12 | 320 | 320 | 317 | 318 | 8,000 |
| 2009/03/11 | 323 | 323 | 318 | 320 | 11,000 |
| 2009/03/10 | 325 | 326 | 318 | 323 | 11,000 |
| 2009/03/09 | 330 | 330 | 315 | 326 | 14,000 |
| 2009/03/06 | 345 | 350 | 340 | 345 | 12,000 |
| 2009/03/05 | 325 | 345 | 325 | 345 | 10,000 |
| 2009/03/04 | 320 | 321 | 310 | 321 | 8,000 |
| 2009/03/03 | 318 | 322 | 318 | 322 | 2,000 |
| 2009/03/02 | 326 | 336 | 326 | 328 | 7,000 |
| 2009/02/27 | 337 | 337 | 335 | 336 | 9,000 |
| 2009/02/26 | 345 | 345 | 341 | 341 | 3,000 |
| 2009/02/25 | 351 | 351 | 344 | 350 | 15,000 |
| 2009/02/24 | 350 | 355 | 350 | 355 | 4,000 |
| 2009/02/23 | 350 | 356 | 350 | 356 | 3,000 |
| 2009/02/20 | 370 | 370 | 361 | 365 | 5,000 |
| 2009/02/19 | 370 | 370 | 365 | 367 | 8,000 |
| 2009/02/18 | 355 | 360 | 355 | 360 | 8,000 |
| 2009/02/17 | 372 | 372 | 369 | 370 | 5,000 |
| 2009/02/16 | 374 | 374 | 370 | 371 | 20,000 |
| 2009/02/13 | 374 | 374 | 359 | 359 | 11,000 |
| 2009/02/12 | 366 | 366 | 361 | 362 | 3,000 |
| 2009/02/10 | 353 | 373 | 353 | 358 | 7,000 |
| 2009/02/09 | 368 | 368 | 340 | 348 | 24,000 |
| 2009/02/06 | 386 | 386 | 378 | 378 | 7,000 |
| 2009/02/05 | 390 | 394 | 370 | 371 | 18,000 |
| 2009/02/04 | 395 | 395 | 381 | 381 | 3,000 |
| 2009/02/03 | 368 | 387 | 368 | 385 | 9,000 |
| 2009/02/02 | 377 | 378 | 377 | 378 | 4,000 |
| 2009/01/30 | 385 | 385 | 376 | 376 | 9,000 |
| 2009/01/29 | 389 | 389 | 376 | 378 | 11,000 |
| 2009/01/28 | 385 | 385 | 380 | 385 | 7,000 |
| 2009/01/27 | 397 | 402 | 396 | 398 | 8,000 |
| 2009/01/26 | 381 | 382 | 381 | 382 | 3,000 |
| 2009/01/23 | 374 | 382 | 374 | 381 | 13,000 |
| 2009/01/22 | 377 | 377 | 367 | 370 | 7,000 |
| 2009/01/21 | 371 | 376 | 369 | 373 | 6,000 |
| 2009/01/20 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/01/19 | 386 | 391 | 381 | 391 | 6,000 |
| 2009/01/16 | 379 | 395 | 379 | 386 | 9,000 |
| 2009/01/15 | 396 | 396 | 379 | 379 | 18,000 |
| 2009/01/14 | 395 | 396 | 391 | 391 | 7,000 |
| 2009/01/13 | 402 | 402 | 400 | 400 | 5,000 |
| 2009/01/09 | 428 | 428 | 408 | 408 | 5,000 |
| 2009/01/08 | 443 | 443 | 423 | 428 | 10,000 |
| 2009/01/07 | 439 | 444 | 437 | 438 | 11,000 |
| 2009/01/06 | 429 | 430 | 429 | 430 | 3,000 |
| 2009/01/05 | 434 | 434 | 429 | 429 | 4,000 |