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 |
|---|---|---|---|---|---|
| 2010/12/30 | 528 | 528 | 509 | 515 | 7,900 |
| 2010/12/29 | 524 | 528 | 510 | 518 | 9,000 |
| 2010/12/28 | 512 | 528 | 507 | 517 | 3,600 |
| 2010/12/27 | 510 | 516 | 497 | 512 | 28,900 |
| 2010/12/24 | 528 | 550 | 515 | 518 | 42,500 |
| 2010/12/22 | 513 | 518 | 509 | 518 | 21,400 |
| 2010/12/21 | 504 | 512 | 504 | 512 | 11,000 |
| 2010/12/20 | 497 | 507 | 497 | 503 | 8,100 |
| 2010/12/17 | 498 | 504 | 498 | 501 | 16,400 |
| 2010/12/16 | 494 | 506 | 491 | 501 | 20,100 |
| 2010/12/15 | 504 | 504 | 496 | 500 | 28,800 |
| 2010/12/14 | 485 | 500 | 484 | 500 | 15,000 |
| 2010/12/13 | 480 | 490 | 480 | 490 | 13,300 |
| 2010/12/10 | 493 | 493 | 481 | 487 | 39,400 |
| 2010/12/09 | 488 | 492 | 485 | 491 | 12,000 |
| 2010/12/08 | 498 | 498 | 484 | 496 | 18,000 |
| 2010/12/07 | 498 | 498 | 489 | 490 | 15,200 |
| 2010/12/06 | 502 | 502 | 497 | 501 | 6,500 |
| 2010/12/03 | 500 | 500 | 493 | 498 | 7,900 |
| 2010/12/02 | 494 | 502 | 490 | 501 | 23,300 |
| 2010/12/01 | 475 | 498 | 475 | 486 | 40,400 |
| 2010/11/30 | 472 | 472 | 471 | 471 | 4,000 |
| 2010/11/29 | 472 | 475 | 472 | 472 | 6,000 |
| 2010/11/26 | 476 | 476 | 472 | 472 | 6,000 |
| 2010/11/25 | 472 | 474 | 470 | 474 | 11,000 |
| 2010/11/24 | 471 | 472 | 471 | 472 | 6,000 |
| 2010/11/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/11/19 | 473 | 475 | 473 | 473 | 14,000 |
| 2010/11/18 | 467 | 473 | 467 | 473 | 8,000 |
| 2010/11/17 | 468 | 468 | 467 | 467 | 3,000 |
| 2010/11/16 | 470 | 470 | 468 | 468 | 2,000 |
| 2010/11/15 | 475 | 475 | 460 | 463 | 12,000 |
| 2010/11/12 | 467 | 475 | 467 | 475 | 6,000 |
| 2010/11/11 | 466 | 467 | 465 | 465 | 9,000 |
| 2010/11/10 | 466 | 466 | 459 | 466 | 6,000 |
| 2010/11/09 | 468 | 468 | 464 | 468 | 9,000 |
| 2010/11/08 | 467 | 467 | 461 | 462 | 10,000 |
| 2010/11/05 | 455 | 467 | 455 | 467 | 10,000 |
| 2010/11/04 | 453 | 454 | 452 | 453 | 7,000 |
| 2010/11/02 | 453 | 453 | 444 | 445 | 24,000 |
| 2010/11/01 | 450 | 457 | 447 | 451 | 7,000 |
| 2010/10/29 | 450 | 452 | 450 | 450 | 7,000 |
| 2010/10/28 | 455 | 455 | 446 | 448 | 32,000 |
| 2010/10/27 | 460 | 460 | 450 | 451 | 20,000 |
| 2010/10/26 | 456 | 457 | 454 | 454 | 10,000 |
| 2010/10/25 | 462 | 468 | 456 | 457 | 15,000 |
| 2010/10/22 | 456 | 465 | 456 | 458 | 16,000 |
| 2010/10/21 | 463 | 463 | 451 | 455 | 24,000 |
| 2010/10/20 | 461 | 466 | 456 | 463 | 19,000 |
| 2010/10/19 | 460 | 476 | 460 | 468 | 25,000 |
| 2010/10/18 | 459 | 465 | 459 | 462 | 14,000 |
| 2010/10/15 | 463 | 465 | 456 | 461 | 41,000 |
| 2010/10/14 | 455 | 463 | 452 | 461 | 37,000 |
| 2010/10/13 | 423 | 454 | 423 | 450 | 60,000 |
| 2010/10/12 | 430 | 434 | 425 | 426 | 29,000 |
| 2010/10/08 | 427 | 433 | 427 | 432 | 24,000 |
| 2010/10/07 | 429 | 431 | 428 | 430 | 16,000 |
| 2010/10/06 | 430 | 433 | 428 | 428 | 16,000 |
| 2010/10/05 | 422 | 429 | 422 | 429 | 9,000 |
| 2010/10/04 | 428 | 428 | 424 | 426 | 21,000 |
| 2010/10/01 | 429 | 430 | 428 | 429 | 17,000 |
| 2010/09/30 | 439 | 439 | 428 | 431 | 9,000 |
| 2010/09/29 | 431 | 437 | 431 | 436 | 21,000 |
| 2010/09/28 | 433 | 435 | 426 | 435 | 18,000 |
| 2010/09/27 | 432 | 435 | 431 | 434 | 12,000 |
| 2010/09/24 | 429 | 432 | 429 | 430 | 15,000 |
| 2010/09/22 | 433 | 433 | 430 | 431 | 9,000 |
| 2010/09/21 | 432 | 438 | 432 | 433 | 14,000 |
| 2010/09/17 | 429 | 432 | 429 | 429 | 17,000 |
| 2010/09/16 | 438 | 438 | 428 | 429 | 8,000 |
| 2010/09/15 | 426 | 438 | 426 | 434 | 40,000 |
| 2010/09/14 | 435 | 435 | 432 | 434 | 13,000 |
| 2010/09/13 | 433 | 433 | 431 | 432 | 11,000 |
| 2010/09/10 | 425 | 431 | 425 | 427 | 57,000 |
| 2010/09/09 | 425 | 430 | 423 | 430 | 7,000 |
| 2010/09/08 | 428 | 436 | 422 | 425 | 34,000 |
| 2010/09/07 | 445 | 447 | 415 | 429 | 54,000 |
| 2010/09/06 | 458 | 458 | 451 | 451 | 16,000 |
| 2010/09/03 | 470 | 470 | 454 | 458 | 6,000 |
| 2010/09/02 | 473 | 473 | 459 | 464 | 4,000 |
| 2010/09/01 | 469 | 469 | 449 | 460 | 19,000 |
| 2010/08/31 | 481 | 481 | 468 | 468 | 6,000 |
| 2010/08/30 | 474 | 493 | 474 | 489 | 6,000 |
| 2010/08/27 | 472 | 480 | 466 | 472 | 21,000 |
| 2010/08/26 | 464 | 464 | 463 | 464 | 7,000 |
| 2010/08/25 | 451 | 464 | 451 | 464 | 9,000 |
| 2010/08/24 | 447 | 450 | 447 | 450 | 6,000 |
| 2010/08/23 | 444 | 447 | 428 | 447 | 18,000 |
| 2010/08/20 | 469 | 469 | 445 | 445 | 5,000 |
| 2010/08/19 | 468 | 468 | 460 | 461 | 5,000 |
| 2010/08/18 | 469 | 469 | 460 | 460 | 6,000 |
| 2010/08/17 | 448 | 453 | 440 | 453 | 11,000 |
| 2010/08/16 | 469 | 469 | 460 | 462 | 9,000 |
| 2010/08/13 | 454 | 461 | 446 | 461 | 8,000 |
| 2010/08/12 | 445 | 460 | 445 | 456 | 8,000 |
| 2010/08/11 | 469 | 469 | 452 | 453 | 7,000 |
| 2010/08/10 | 488 | 488 | 476 | 477 | 6,000 |
| 2010/08/09 | 491 | 491 | 487 | 487 | 9,000 |
| 2010/08/06 | 489 | 491 | 489 | 491 | 3,000 |
| 2010/08/05 | 479 | 479 | 471 | 476 | 7,000 |
| 2010/08/04 | 0 | 0 | 0 | 487 | 0 |
| 2010/08/03 | 510 | 510 | 487 | 487 | 8,000 |
| 2010/08/02 | 486 | 504 | 486 | 501 | 7,000 |
| 2010/07/30 | 506 | 506 | 490 | 497 | 7,000 |
| 2010/07/29 | 504 | 505 | 503 | 503 | 8,000 |
| 2010/07/28 | 509 | 509 | 497 | 504 | 13,000 |
| 2010/07/27 | 510 | 510 | 498 | 498 | 10,000 |
| 2010/07/26 | 502 | 502 | 502 | 502 | 2,000 |
| 2010/07/23 | 492 | 496 | 492 | 494 | 35,000 |
| 2010/07/22 | 485 | 485 | 475 | 478 | 23,000 |
| 2010/07/21 | 481 | 481 | 478 | 478 | 5,000 |
| 2010/07/20 | 476 | 476 | 476 | 476 | 3,000 |
| 2010/07/16 | 468 | 476 | 468 | 476 | 4,000 |
| 2010/07/15 | 485 | 485 | 475 | 475 | 21,000 |
| 2010/07/14 | 472 | 482 | 472 | 481 | 11,000 |
| 2010/07/13 | 470 | 478 | 470 | 470 | 16,000 |
| 2010/07/12 | 452 | 463 | 452 | 462 | 10,000 |
| 2010/07/09 | 474 | 474 | 464 | 466 | 9,000 |
| 2010/07/08 | 458 | 461 | 448 | 459 | 12,000 |
| 2010/07/07 | 453 | 453 | 444 | 447 | 10,000 |
| 2010/07/06 | 444 | 448 | 444 | 448 | 9,000 |
| 2010/07/05 | 443 | 444 | 438 | 438 | 9,000 |
| 2010/07/02 | 448 | 448 | 443 | 444 | 7,000 |
| 2010/07/01 | 453 | 455 | 451 | 452 | 16,000 |
| 2010/06/30 | 476 | 476 | 463 | 463 | 7,000 |
| 2010/06/29 | 478 | 478 | 478 | 478 | 2,000 |
| 2010/06/28 | 478 | 478 | 470 | 470 | 9,000 |
| 2010/06/25 | 469 | 472 | 469 | 470 | 14,000 |
| 2010/06/24 | 472 | 480 | 472 | 480 | 11,000 |
| 2010/06/23 | 488 | 488 | 475 | 480 | 8,000 |
| 2010/06/22 | 496 | 496 | 493 | 494 | 4,000 |
| 2010/06/21 | 486 | 493 | 485 | 493 | 3,000 |
| 2010/06/18 | 484 | 498 | 484 | 486 | 19,000 |
| 2010/06/17 | 477 | 477 | 470 | 476 | 8,000 |
| 2010/06/16 | 469 | 477 | 469 | 469 | 5,000 |
| 2010/06/15 | 468 | 468 | 467 | 467 | 7,000 |
| 2010/06/14 | 454 | 461 | 454 | 460 | 7,000 |
| 2010/06/11 | 462 | 462 | 453 | 453 | 30,000 |
| 2010/06/10 | 446 | 449 | 446 | 449 | 6,000 |
| 2010/06/09 | 452 | 452 | 446 | 448 | 4,000 |
| 2010/06/08 | 445 | 457 | 445 | 452 | 14,000 |
| 2010/06/07 | 459 | 459 | 459 | 459 | 2,000 |
| 2010/06/04 | 463 | 463 | 462 | 462 | 3,000 |
| 2010/06/03 | 461 | 463 | 461 | 463 | 10,000 |
| 2010/06/02 | 454 | 462 | 454 | 460 | 5,000 |
| 2010/06/01 | 462 | 466 | 460 | 466 | 3,000 |
| 2010/05/31 | 457 | 466 | 457 | 466 | 13,000 |
| 2010/05/28 | 469 | 470 | 463 | 468 | 10,000 |
| 2010/05/27 | 461 | 471 | 461 | 469 | 11,000 |
| 2010/05/26 | 483 | 483 | 466 | 476 | 21,000 |
| 2010/05/25 | 491 | 491 | 483 | 483 | 10,000 |
| 2010/05/24 | 491 | 502 | 491 | 501 | 18,000 |
| 2010/05/21 | 484 | 494 | 484 | 491 | 10,000 |
| 2010/05/20 | 511 | 513 | 511 | 512 | 3,000 |
| 2010/05/19 | 532 | 532 | 514 | 514 | 11,000 |
| 2010/05/18 | 531 | 532 | 521 | 532 | 10,000 |
| 2010/05/17 | 531 | 532 | 526 | 530 | 13,000 |
| 2010/05/14 | 533 | 533 | 528 | 530 | 15,000 |
| 2010/05/13 | 535 | 535 | 526 | 527 | 12,000 |
| 2010/05/12 | 520 | 535 | 520 | 535 | 4,000 |
| 2010/05/11 | 507 | 515 | 507 | 510 | 8,000 |
| 2010/05/10 | 526 | 526 | 516 | 517 | 4,000 |
| 2010/05/07 | 523 | 523 | 507 | 507 | 5,000 |
| 2010/05/06 | 548 | 548 | 518 | 523 | 7,000 |
| 2010/04/30 | 540 | 540 | 533 | 538 | 10,000 |
| 2010/04/28 | 541 | 541 | 539 | 540 | 8,000 |
| 2010/04/27 | 553 | 553 | 543 | 551 | 8,000 |
| 2010/04/26 | 538 | 553 | 538 | 553 | 12,000 |
| 2010/04/23 | 544 | 545 | 534 | 545 | 15,000 |
| 2010/04/22 | 546 | 548 | 536 | 548 | 8,000 |
| 2010/04/21 | 532 | 550 | 532 | 546 | 21,000 |
| 2010/04/20 | 536 | 539 | 532 | 532 | 9,000 |
| 2010/04/19 | 537 | 542 | 526 | 537 | 10,000 |
| 2010/04/16 | 538 | 538 | 538 | 538 | 3,000 |
| 2010/04/15 | 552 | 552 | 548 | 548 | 9,000 |
| 2010/04/14 | 536 | 547 | 536 | 547 | 6,000 |
| 2010/04/13 | 555 | 555 | 535 | 543 | 10,000 |
| 2010/04/12 | 539 | 554 | 530 | 551 | 29,000 |
| 2010/04/09 | 531 | 539 | 531 | 539 | 8,000 |
| 2010/04/08 | 530 | 540 | 527 | 531 | 12,000 |
| 2010/04/07 | 544 | 556 | 540 | 547 | 21,000 |
| 2010/04/06 | 547 | 547 | 545 | 545 | 4,000 |
| 2010/04/05 | 545 | 545 | 542 | 545 | 14,000 |
| 2010/04/02 | 542 | 542 | 532 | 536 | 8,000 |
| 2010/04/01 | 530 | 534 | 530 | 534 | 8,000 |
| 2010/03/31 | 537 | 543 | 537 | 540 | 21,000 |
| 2010/03/30 | 535 | 547 | 531 | 547 | 16,000 |
| 2010/03/29 | 515 | 538 | 515 | 538 | 14,000 |
| 2010/03/26 | 503 | 539 | 503 | 539 | 11,000 |
| 2010/03/25 | 513 | 513 | 504 | 509 | 12,000 |
| 2010/03/24 | 514 | 514 | 510 | 513 | 13,000 |
| 2010/03/23 | 504 | 504 | 504 | 504 | 3,000 |
| 2010/03/19 | 500 | 503 | 495 | 499 | 11,000 |
| 2010/03/18 | 505 | 505 | 505 | 505 | 4,000 |
| 2010/03/17 | 498 | 504 | 498 | 504 | 2,000 |
| 2010/03/16 | 501 | 501 | 497 | 497 | 5,000 |
| 2010/03/15 | 509 | 509 | 501 | 501 | 9,000 |
| 2010/03/12 | 500 | 510 | 500 | 510 | 19,000 |
| 2010/03/11 | 499 | 505 | 499 | 505 | 3,000 |
| 2010/03/10 | 500 | 508 | 497 | 502 | 18,000 |
| 2010/03/09 | 523 | 524 | 508 | 508 | 9,000 |
| 2010/03/08 | 519 | 519 | 517 | 518 | 4,000 |
| 2010/03/05 | 500 | 513 | 500 | 509 | 15,000 |
| 2010/03/04 | 515 | 519 | 508 | 509 | 10,000 |
| 2010/03/03 | 513 | 525 | 513 | 525 | 19,000 |
| 2010/03/02 | 510 | 511 | 506 | 511 | 6,000 |
| 2010/03/01 | 513 | 513 | 508 | 510 | 14,000 |
| 2010/02/26 | 491 | 505 | 491 | 505 | 33,000 |
| 2010/02/25 | 478 | 486 | 478 | 483 | 9,000 |
| 2010/02/24 | 473 | 477 | 472 | 477 | 9,000 |
| 2010/02/23 | 470 | 473 | 470 | 473 | 12,000 |
| 2010/02/22 | 456 | 466 | 448 | 466 | 9,000 |
| 2010/02/19 | 466 | 466 | 456 | 456 | 8,000 |
| 2010/02/18 | 458 | 464 | 458 | 462 | 17,000 |
| 2010/02/17 | 466 | 466 | 465 | 466 | 7,000 |
| 2010/02/16 | 471 | 471 | 469 | 470 | 8,000 |
| 2010/02/15 | 465 | 465 | 456 | 463 | 21,000 |
| 2010/02/12 | 464 | 470 | 464 | 466 | 21,000 |
| 2010/02/10 | 468 | 468 | 460 | 464 | 12,000 |
| 2010/02/09 | 471 | 478 | 470 | 470 | 20,000 |
| 2010/02/08 | 475 | 483 | 467 | 478 | 23,000 |
| 2010/02/05 | 440 | 465 | 440 | 462 | 23,000 |
| 2010/02/04 | 430 | 440 | 430 | 440 | 10,000 |
| 2010/02/03 | 423 | 430 | 423 | 430 | 5,000 |
| 2010/02/02 | 419 | 423 | 418 | 423 | 25,000 |
| 2010/02/01 | 444 | 444 | 418 | 424 | 24,000 |
| 2010/01/29 | 440 | 448 | 440 | 444 | 8,000 |
| 2010/01/28 | 445 | 448 | 443 | 443 | 19,000 |
| 2010/01/27 | 455 | 456 | 450 | 451 | 6,000 |
| 2010/01/26 | 458 | 462 | 456 | 460 | 7,000 |
| 2010/01/25 | 452 | 461 | 452 | 458 | 17,000 |
| 2010/01/22 | 472 | 472 | 463 | 465 | 16,000 |
| 2010/01/21 | 457 | 472 | 455 | 472 | 19,000 |
| 2010/01/20 | 483 | 487 | 465 | 466 | 15,000 |
| 2010/01/19 | 482 | 487 | 482 | 487 | 4,000 |
| 2010/01/18 | 489 | 490 | 485 | 485 | 16,000 |
| 2010/01/15 | 494 | 494 | 492 | 492 | 11,000 |
| 2010/01/14 | 494 | 496 | 489 | 490 | 8,000 |
| 2010/01/13 | 485 | 485 | 477 | 480 | 13,000 |
| 2010/01/12 | 490 | 490 | 485 | 485 | 3,000 |
| 2010/01/08 | 499 | 499 | 495 | 495 | 7,000 |
| 2010/01/07 | 504 | 515 | 503 | 503 | 6,000 |
| 2010/01/06 | 507 | 507 | 497 | 503 | 8,000 |
| 2010/01/04 | 499 | 507 | 499 | 507 | 2,000 |