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 |
---|---|---|---|---|---|
2011/12/30 | 606 | 610 | 603 | 603 | 4,300 |
2011/12/29 | 605 | 606 | 595 | 606 | 2,700 |
2011/12/28 | 603 | 606 | 600 | 601 | 5,400 |
2011/12/27 | 601 | 604 | 601 | 602 | 6,500 |
2011/12/26 | 610 | 610 | 600 | 600 | 5,000 |
2011/12/22 | 605 | 608 | 600 | 600 | 19,900 |
2011/12/21 | 612 | 612 | 597 | 600 | 27,100 |
2011/12/20 | 594 | 618 | 594 | 606 | 7,500 |
2011/12/19 | 611 | 611 | 593 | 600 | 21,700 |
2011/12/16 | 628 | 628 | 616 | 616 | 19,100 |
2011/12/15 | 653 | 661 | 624 | 632 | 33,900 |
2011/12/14 | 635 | 653 | 635 | 652 | 19,100 |
2011/12/13 | 627 | 633 | 627 | 631 | 8,400 |
2011/12/12 | 627 | 641 | 624 | 634 | 10,500 |
2011/12/09 | 606 | 638 | 606 | 628 | 24,600 |
2011/12/08 | 633 | 636 | 616 | 616 | 10,200 |
2011/12/07 | 600 | 640 | 599 | 633 | 16,400 |
2011/12/06 | 635 | 635 | 610 | 610 | 16,100 |
2011/12/05 | 642 | 643 | 635 | 635 | 13,300 |
2011/12/02 | 642 | 643 | 633 | 637 | 16,300 |
2011/12/01 | 644 | 644 | 632 | 639 | 8,400 |
2011/11/30 | 641 | 646 | 626 | 638 | 9,200 |
2011/11/29 | 620 | 650 | 618 | 650 | 12,500 |
2011/11/28 | 587 | 629 | 580 | 620 | 20,300 |
2011/11/25 | 583 | 599 | 583 | 590 | 12,400 |
2011/11/24 | 605 | 610 | 599 | 600 | 11,500 |
2011/11/22 | 621 | 621 | 612 | 617 | 12,000 |
2011/11/21 | 602 | 622 | 602 | 622 | 7,300 |
2011/11/18 | 611 | 613 | 609 | 610 | 12,000 |
2011/11/17 | 623 | 625 | 611 | 620 | 6,800 |
2011/11/16 | 641 | 642 | 629 | 631 | 7,100 |
2011/11/15 | 634 | 643 | 633 | 641 | 17,700 |
2011/11/14 | 620 | 629 | 620 | 629 | 8,800 |
2011/11/11 | 624 | 624 | 611 | 616 | 10,200 |
2011/11/10 | 616 | 619 | 606 | 619 | 12,700 |
2011/11/09 | 626 | 626 | 617 | 625 | 7,800 |
2011/11/08 | 642 | 642 | 615 | 616 | 13,800 |
2011/11/07 | 615 | 627 | 610 | 627 | 12,900 |
2011/11/04 | 645 | 645 | 611 | 621 | 17,000 |
2011/11/02 | 608 | 635 | 607 | 635 | 28,600 |
2011/11/01 | 628 | 643 | 621 | 628 | 19,600 |
2011/10/31 | 665 | 679 | 638 | 640 | 23,300 |
2011/10/28 | 655 | 659 | 651 | 658 | 10,500 |
2011/10/27 | 660 | 660 | 640 | 640 | 20,500 |
2011/10/26 | 630 | 661 | 619 | 660 | 15,500 |
2011/10/25 | 655 | 661 | 635 | 636 | 17,100 |
2011/10/24 | 669 | 669 | 650 | 652 | 17,100 |
2011/10/21 | 654 | 668 | 652 | 662 | 6,700 |
2011/10/20 | 659 | 660 | 652 | 654 | 6,000 |
2011/10/19 | 661 | 669 | 660 | 669 | 6,400 |
2011/10/18 | 661 | 662 | 648 | 648 | 5,800 |
2011/10/17 | 656 | 671 | 656 | 671 | 9,900 |
2011/10/14 | 653 | 658 | 650 | 651 | 19,600 |
2011/10/13 | 668 | 689 | 660 | 660 | 11,700 |
2011/10/12 | 666 | 674 | 656 | 663 | 14,600 |
2011/10/11 | 676 | 686 | 674 | 675 | 9,300 |
2011/10/07 | 674 | 690 | 674 | 676 | 8,600 |
2011/10/06 | 657 | 678 | 653 | 666 | 6,900 |
2011/10/05 | 682 | 685 | 651 | 651 | 19,300 |
2011/10/04 | 677 | 691 | 675 | 687 | 18,300 |
2011/10/03 | 700 | 707 | 689 | 691 | 20,400 |
2011/09/30 | 725 | 725 | 708 | 716 | 23,200 |
2011/09/29 | 707 | 725 | 702 | 725 | 26,000 |
2011/09/28 | 676 | 719 | 676 | 713 | 51,600 |
2011/09/27 | 663 | 673 | 650 | 667 | 35,200 |
2011/09/26 | 683 | 683 | 649 | 653 | 21,300 |
2011/09/22 | 681 | 689 | 675 | 688 | 16,800 |
2011/09/21 | 704 | 704 | 691 | 691 | 11,800 |
2011/09/20 | 705 | 708 | 697 | 703 | 10,400 |
2011/09/16 | 714 | 725 | 695 | 715 | 35,900 |
2011/09/15 | 697 | 713 | 697 | 713 | 18,500 |
2011/09/14 | 709 | 714 | 695 | 696 | 33,400 |
2011/09/13 | 691 | 710 | 691 | 703 | 16,800 |
2011/09/12 | 697 | 710 | 690 | 695 | 26,800 |
2011/09/09 | 728 | 728 | 707 | 715 | 52,800 |
2011/09/08 | 736 | 736 | 723 | 727 | 22,700 |
2011/09/07 | 734 | 737 | 724 | 734 | 23,300 |
2011/09/06 | 703 | 735 | 699 | 725 | 51,600 |
2011/09/05 | 729 | 729 | 709 | 714 | 34,500 |
2011/09/02 | 730 | 732 | 713 | 729 | 65,400 |
2011/09/01 | 727 | 737 | 709 | 737 | 64,000 |
2011/08/31 | 715 | 734 | 715 | 725 | 44,100 |
2011/08/30 | 696 | 705 | 690 | 703 | 33,600 |
2011/08/29 | 688 | 695 | 677 | 691 | 20,900 |
2011/08/26 | 678 | 685 | 676 | 685 | 15,300 |
2011/08/25 | 678 | 684 | 674 | 674 | 17,100 |
2011/08/24 | 667 | 687 | 666 | 673 | 34,000 |
2011/08/23 | 665 | 667 | 658 | 667 | 28,200 |
2011/08/22 | 654 | 660 | 650 | 659 | 22,000 |
2011/08/19 | 654 | 662 | 640 | 655 | 23,900 |
2011/08/18 | 656 | 670 | 654 | 664 | 32,700 |
2011/08/17 | 649 | 652 | 642 | 650 | 17,000 |
2011/08/16 | 653 | 654 | 644 | 649 | 11,400 |
2011/08/15 | 653 | 657 | 651 | 653 | 17,600 |
2011/08/12 | 651 | 652 | 640 | 641 | 15,200 |
2011/08/11 | 620 | 646 | 620 | 646 | 23,800 |
2011/08/10 | 623 | 633 | 621 | 633 | 12,700 |
2011/08/09 | 613 | 614 | 596 | 613 | 40,800 |
2011/08/08 | 623 | 637 | 623 | 623 | 39,500 |
2011/08/05 | 615 | 631 | 614 | 631 | 30,300 |
2011/08/04 | 638 | 646 | 629 | 640 | 25,600 |
2011/08/03 | 637 | 648 | 617 | 628 | 34,000 |
2011/08/02 | 655 | 655 | 640 | 647 | 17,700 |
2011/08/01 | 628 | 667 | 628 | 655 | 22,700 |
2011/07/29 | 650 | 654 | 610 | 618 | 29,000 |
2011/07/28 | 665 | 665 | 649 | 655 | 18,100 |
2011/07/27 | 675 | 675 | 664 | 667 | 11,000 |
2011/07/26 | 669 | 675 | 669 | 674 | 11,300 |
2011/07/25 | 679 | 679 | 670 | 672 | 25,400 |
2011/07/22 | 674 | 678 | 671 | 675 | 21,400 |
2011/07/21 | 676 | 679 | 670 | 672 | 21,900 |
2011/07/20 | 685 | 685 | 673 | 674 | 13,900 |
2011/07/19 | 688 | 688 | 670 | 676 | 34,700 |
2011/07/15 | 691 | 695 | 686 | 689 | 68,700 |
2011/07/14 | 685 | 690 | 683 | 690 | 17,600 |
2011/07/13 | 667 | 681 | 667 | 680 | 26,300 |
2011/07/12 | 669 | 672 | 669 | 672 | 18,900 |
2011/07/11 | 670 | 673 | 665 | 673 | 15,500 |
2011/07/08 | 678 | 682 | 667 | 671 | 28,400 |
2011/07/07 | 663 | 677 | 663 | 677 | 23,900 |
2011/07/06 | 674 | 679 | 665 | 671 | 40,700 |
2011/07/05 | 685 | 688 | 682 | 683 | 19,900 |
2011/07/04 | 680 | 686 | 672 | 683 | 35,200 |
2011/07/01 | 673 | 683 | 673 | 677 | 29,400 |
2011/06/30 | 680 | 680 | 655 | 672 | 49,500 |
2011/06/29 | 677 | 685 | 677 | 685 | 18,300 |
2011/06/28 | 694 | 695 | 678 | 679 | 16,200 |
2011/06/27 | 697 | 698 | 683 | 684 | 16,900 |
2011/06/24 | 685 | 697 | 679 | 690 | 28,100 |
2011/06/23 | 690 | 695 | 685 | 687 | 17,700 |
2011/06/22 | 685 | 696 | 683 | 690 | 28,400 |
2011/06/21 | 681 | 685 | 667 | 685 | 29,800 |
2011/06/20 | 662 | 681 | 662 | 672 | 30,600 |
2011/06/17 | 686 | 693 | 657 | 664 | 51,200 |
2011/06/16 | 693 | 699 | 687 | 688 | 52,900 |
2011/06/15 | 716 | 720 | 702 | 708 | 34,700 |
2011/06/14 | 696 | 719 | 692 | 715 | 44,500 |
2011/06/13 | 706 | 713 | 699 | 701 | 46,700 |
2011/06/10 | 729 | 739 | 717 | 718 | 93,200 |
2011/06/09 | 697 | 729 | 690 | 718 | 84,700 |
2011/06/08 | 694 | 697 | 676 | 696 | 101,500 |
2011/06/07 | 650 | 684 | 650 | 684 | 99,200 |
2011/06/06 | 644 | 648 | 639 | 648 | 31,400 |
2011/06/03 | 668 | 669 | 647 | 650 | 39,200 |
2011/06/02 | 638 | 665 | 636 | 664 | 68,300 |
2011/06/01 | 650 | 652 | 638 | 652 | 177,500 |
2011/05/31 | 604 | 645 | 604 | 643 | 84,300 |
2011/05/30 | 582 | 604 | 576 | 604 | 39,200 |
2011/05/27 | 582 | 584 | 576 | 576 | 22,600 |
2011/05/26 | 586 | 595 | 585 | 587 | 37,300 |
2011/05/25 | 592 | 596 | 587 | 589 | 19,200 |
2011/05/24 | 588 | 593 | 587 | 590 | 8,900 |
2011/05/23 | 591 | 593 | 578 | 586 | 26,300 |
2011/05/20 | 600 | 601 | 589 | 590 | 38,600 |
2011/05/19 | 600 | 610 | 591 | 599 | 110,800 |
2011/05/18 | 600 | 600 | 594 | 598 | 124,100 |
2011/05/17 | 591 | 600 | 591 | 596 | 44,000 |
2011/05/16 | 590 | 604 | 571 | 598 | 209,900 |
2011/05/13 | 531 | 591 | 529 | 578 | 120,000 |
2011/05/12 | 532 | 545 | 528 | 535 | 12,200 |
2011/05/11 | 550 | 551 | 541 | 541 | 18,500 |
2011/05/10 | 546 | 547 | 537 | 545 | 8,800 |
2011/05/09 | 560 | 560 | 542 | 546 | 17,800 |
2011/05/06 | 567 | 567 | 558 | 562 | 6,400 |
2011/05/02 | 554 | 570 | 554 | 568 | 16,500 |
2011/04/28 | 571 | 571 | 557 | 558 | 11,900 |
2011/04/27 | 554 | 581 | 541 | 577 | 22,000 |
2011/04/26 | 545 | 556 | 527 | 553 | 22,400 |
2011/04/25 | 564 | 568 | 558 | 564 | 12,200 |
2011/04/22 | 565 | 572 | 562 | 567 | 9,000 |
2011/04/21 | 571 | 573 | 565 | 570 | 7,700 |
2011/04/20 | 579 | 579 | 570 | 570 | 11,000 |
2011/04/19 | 567 | 573 | 566 | 572 | 4,300 |
2011/04/18 | 585 | 585 | 560 | 577 | 7,500 |
2011/04/15 | 581 | 581 | 568 | 577 | 9,700 |
2011/04/14 | 572 | 580 | 569 | 580 | 9,500 |
2011/04/13 | 573 | 585 | 570 | 571 | 16,200 |
2011/04/12 | 574 | 580 | 561 | 576 | 17,200 |
2011/04/11 | 567 | 578 | 541 | 576 | 21,600 |
2011/04/08 | 561 | 580 | 553 | 568 | 23,200 |
2011/04/07 | 573 | 573 | 565 | 565 | 8,900 |
2011/04/06 | 566 | 586 | 550 | 573 | 31,700 |
2011/04/05 | 575 | 597 | 571 | 576 | 13,000 |
2011/04/04 | 567 | 588 | 567 | 579 | 11,500 |
2011/04/01 | 603 | 603 | 566 | 566 | 15,200 |
2011/03/31 | 568 | 604 | 554 | 604 | 30,800 |
2011/03/30 | 551 | 568 | 546 | 568 | 22,000 |
2011/03/29 | 529 | 560 | 529 | 554 | 20,600 |
2011/03/28 | 535 | 548 | 512 | 535 | 27,200 |
2011/03/25 | 570 | 570 | 536 | 536 | 23,600 |
2011/03/24 | 538 | 545 | 528 | 542 | 15,800 |
2011/03/23 | 516 | 541 | 496 | 528 | 26,700 |
2011/03/22 | 527 | 548 | 518 | 526 | 26,000 |
2011/03/18 | 490 | 505 | 468 | 499 | 26,600 |
2011/03/17 | 437 | 487 | 437 | 468 | 37,800 |
2011/03/16 | 445 | 481 | 443 | 469 | 29,500 |
2011/03/15 | 491 | 499 | 403 | 440 | 33,900 |
2011/03/14 | 543 | 548 | 483 | 483 | 41,500 |
2011/03/11 | 589 | 599 | 581 | 583 | 53,600 |
2011/03/10 | 601 | 610 | 595 | 599 | 16,500 |
2011/03/09 | 605 | 615 | 602 | 604 | 21,500 |
2011/03/08 | 595 | 605 | 594 | 595 | 17,200 |
2011/03/07 | 609 | 614 | 600 | 602 | 28,700 |
2011/03/04 | 620 | 620 | 610 | 615 | 19,000 |
2011/03/03 | 601 | 613 | 601 | 613 | 11,700 |
2011/03/02 | 600 | 614 | 600 | 600 | 23,700 |
2011/03/01 | 625 | 627 | 602 | 605 | 32,000 |
2011/02/28 | 612 | 627 | 592 | 617 | 16,000 |
2011/02/25 | 606 | 613 | 602 | 612 | 11,600 |
2011/02/24 | 612 | 622 | 604 | 607 | 29,700 |
2011/02/23 | 613 | 630 | 610 | 612 | 29,800 |
2011/02/22 | 620 | 629 | 613 | 623 | 49,700 |
2011/02/21 | 625 | 630 | 610 | 629 | 47,600 |
2011/02/18 | 620 | 625 | 618 | 623 | 19,600 |
2011/02/17 | 617 | 620 | 610 | 619 | 13,500 |
2011/02/16 | 614 | 623 | 612 | 612 | 22,000 |
2011/02/15 | 616 | 620 | 600 | 612 | 25,300 |
2011/02/14 | 616 | 620 | 610 | 619 | 20,400 |
2011/02/10 | 610 | 617 | 610 | 616 | 13,500 |
2011/02/09 | 609 | 619 | 605 | 618 | 26,200 |
2011/02/08 | 627 | 631 | 603 | 603 | 43,600 |
2011/02/07 | 610 | 635 | 606 | 624 | 70,400 |
2011/02/04 | 595 | 606 | 576 | 590 | 17,400 |
2011/02/03 | 603 | 603 | 591 | 602 | 13,500 |
2011/02/02 | 594 | 609 | 594 | 597 | 28,200 |
2011/02/01 | 590 | 594 | 583 | 591 | 12,800 |
2011/01/31 | 588 | 594 | 578 | 594 | 20,300 |
2011/01/28 | 591 | 595 | 571 | 578 | 25,600 |
2011/01/27 | 591 | 604 | 588 | 598 | 21,700 |
2011/01/26 | 587 | 602 | 586 | 591 | 10,800 |
2011/01/25 | 598 | 602 | 591 | 592 | 33,600 |
2011/01/24 | 580 | 596 | 579 | 595 | 21,700 |
2011/01/21 | 604 | 604 | 573 | 573 | 16,300 |
2011/01/20 | 615 | 616 | 602 | 605 | 33,100 |
2011/01/19 | 589 | 610 | 588 | 610 | 50,700 |
2011/01/18 | 589 | 589 | 585 | 588 | 16,100 |
2011/01/17 | 582 | 586 | 582 | 586 | 27,400 |
2011/01/14 | 575 | 580 | 575 | 579 | 16,300 |
2011/01/13 | 557 | 575 | 557 | 570 | 14,800 |
2011/01/12 | 575 | 575 | 556 | 556 | 19,500 |
2011/01/11 | 555 | 568 | 553 | 566 | 36,000 |
2011/01/07 | 545 | 557 | 533 | 553 | 20,900 |
2011/01/06 | 530 | 543 | 530 | 542 | 7,500 |
2011/01/05 | 517 | 537 | 517 | 536 | 14,600 |
2011/01/04 | 506 | 521 | 506 | 516 | 12,500 |