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 |
---|---|---|---|---|---|
2013/12/30 | 468 | 472 | 465 | 472 | 23,300 |
2013/12/27 | 456 | 462 | 454 | 462 | 20,800 |
2013/12/26 | 447 | 460 | 447 | 454 | 21,000 |
2013/12/25 | 457 | 457 | 448 | 452 | 34,300 |
2013/12/24 | 453 | 455 | 449 | 453 | 27,100 |
2013/12/20 | 453 | 457 | 448 | 453 | 22,400 |
2013/12/19 | 460 | 463 | 450 | 453 | 34,600 |
2013/12/18 | 456 | 463 | 455 | 456 | 22,800 |
2013/12/17 | 457 | 457 | 455 | 457 | 4,300 |
2013/12/16 | 463 | 463 | 453 | 458 | 40,500 |
2013/12/13 | 449 | 460 | 448 | 458 | 65,100 |
2013/12/12 | 451 | 460 | 449 | 455 | 22,900 |
2013/12/11 | 450 | 457 | 448 | 450 | 14,200 |
2013/12/10 | 457 | 457 | 452 | 454 | 11,700 |
2013/12/09 | 458 | 459 | 455 | 456 | 37,200 |
2013/12/06 | 461 | 461 | 458 | 458 | 14,500 |
2013/12/05 | 469 | 469 | 462 | 462 | 15,700 |
2013/12/04 | 470 | 470 | 464 | 468 | 16,900 |
2013/12/03 | 470 | 477 | 468 | 474 | 48,100 |
2013/12/02 | 467 | 467 | 453 | 454 | 44,500 |
2013/11/29 | 472 | 474 | 464 | 467 | 10,500 |
2013/11/28 | 473 | 474 | 462 | 469 | 8,200 |
2013/11/27 | 471 | 474 | 470 | 471 | 7,300 |
2013/11/26 | 473 | 474 | 469 | 471 | 8,300 |
2013/11/25 | 471 | 475 | 467 | 474 | 17,300 |
2013/11/22 | 467 | 469 | 464 | 469 | 17,600 |
2013/11/21 | 460 | 465 | 459 | 465 | 10,100 |
2013/11/20 | 467 | 467 | 457 | 460 | 14,300 |
2013/11/19 | 462 | 467 | 462 | 464 | 6,900 |
2013/11/18 | 463 | 468 | 463 | 465 | 14,200 |
2013/11/15 | 459 | 465 | 456 | 461 | 18,600 |
2013/11/14 | 450 | 454 | 445 | 453 | 30,700 |
2013/11/13 | 447 | 450 | 441 | 446 | 23,500 |
2013/11/12 | 457 | 473 | 451 | 453 | 20,600 |
2013/11/11 | 455 | 457 | 441 | 452 | 19,300 |
2013/11/08 | 460 | 464 | 453 | 454 | 5,400 |
2013/11/07 | 473 | 473 | 460 | 464 | 7,400 |
2013/11/06 | 454 | 470 | 454 | 461 | 7,000 |
2013/11/05 | 459 | 469 | 453 | 454 | 22,600 |
2013/11/01 | 477 | 485 | 454 | 464 | 26,300 |
2013/10/31 | 484 | 491 | 481 | 485 | 13,700 |
2013/10/30 | 483 | 485 | 476 | 484 | 19,100 |
2013/10/29 | 481 | 481 | 477 | 477 | 10,900 |
2013/10/28 | 477 | 487 | 477 | 483 | 7,100 |
2013/10/25 | 493 | 493 | 472 | 472 | 25,300 |
2013/10/24 | 484 | 493 | 483 | 493 | 11,700 |
2013/10/23 | 495 | 497 | 485 | 486 | 9,500 |
2013/10/22 | 493 | 497 | 490 | 495 | 12,300 |
2013/10/21 | 492 | 493 | 488 | 493 | 9,500 |
2013/10/18 | 489 | 492 | 485 | 486 | 8,000 |
2013/10/17 | 490 | 493 | 484 | 487 | 13,800 |
2013/10/16 | 496 | 496 | 485 | 487 | 10,100 |
2013/10/15 | 497 | 497 | 484 | 496 | 15,700 |
2013/10/11 | 482 | 496 | 482 | 493 | 15,200 |
2013/10/10 | 475 | 480 | 470 | 480 | 5,500 |
2013/10/09 | 468 | 475 | 468 | 475 | 5,600 |
2013/10/08 | 465 | 475 | 465 | 474 | 13,900 |
2013/10/07 | 482 | 488 | 465 | 471 | 14,800 |
2013/10/04 | 484 | 486 | 481 | 482 | 7,900 |
2013/10/03 | 486 | 490 | 481 | 483 | 10,300 |
2013/10/02 | 491 | 492 | 475 | 485 | 9,900 |
2013/10/01 | 473 | 496 | 470 | 487 | 15,800 |
2013/09/30 | 486 | 495 | 469 | 479 | 19,000 |
2013/09/27 | 499 | 500 | 494 | 496 | 9,900 |
2013/09/26 | 496 | 499 | 485 | 497 | 6,700 |
2013/09/25 | 497 | 498 | 492 | 495 | 20,100 |
2013/09/24 | 493 | 493 | 485 | 492 | 10,500 |
2013/09/20 | 490 | 497 | 490 | 493 | 17,000 |
2013/09/19 | 482 | 490 | 481 | 489 | 13,500 |
2013/09/18 | 478 | 480 | 474 | 478 | 8,100 |
2013/09/17 | 480 | 488 | 473 | 478 | 20,800 |
2013/09/13 | 465 | 475 | 465 | 475 | 34,000 |
2013/09/12 | 470 | 470 | 465 | 468 | 8,700 |
2013/09/11 | 471 | 473 | 461 | 468 | 12,400 |
2013/09/10 | 467 | 474 | 463 | 465 | 15,700 |
2013/09/09 | 470 | 472 | 460 | 462 | 9,500 |
2013/09/06 | 459 | 465 | 455 | 458 | 12,700 |
2013/09/05 | 455 | 459 | 449 | 455 | 24,700 |
2013/09/04 | 450 | 463 | 442 | 463 | 7,800 |
2013/09/03 | 455 | 461 | 444 | 450 | 16,000 |
2013/09/02 | 445 | 454 | 437 | 446 | 10,800 |
2013/08/30 | 457 | 457 | 437 | 439 | 18,700 |
2013/08/29 | 451 | 459 | 448 | 449 | 6,800 |
2013/08/28 | 452 | 460 | 450 | 451 | 18,700 |
2013/08/27 | 464 | 472 | 455 | 458 | 10,300 |
2013/08/26 | 463 | 469 | 461 | 463 | 5,000 |
2013/08/23 | 464 | 469 | 455 | 463 | 38,900 |
2013/08/22 | 463 | 466 | 461 | 464 | 11,800 |
2013/08/21 | 468 | 468 | 455 | 458 | 15,900 |
2013/08/20 | 465 | 476 | 461 | 461 | 14,000 |
2013/08/19 | 473 | 475 | 461 | 464 | 21,700 |
2013/08/16 | 478 | 489 | 478 | 481 | 10,300 |
2013/08/15 | 488 | 492 | 471 | 478 | 23,000 |
2013/08/14 | 484 | 491 | 476 | 490 | 11,200 |
2013/08/13 | 470 | 487 | 470 | 476 | 14,800 |
2013/08/12 | 484 | 490 | 480 | 483 | 2,900 |
2013/08/09 | 484 | 495 | 478 | 489 | 12,800 |
2013/08/08 | 484 | 495 | 484 | 489 | 7,800 |
2013/08/07 | 495 | 498 | 482 | 489 | 14,700 |
2013/08/06 | 492 | 500 | 484 | 499 | 8,000 |
2013/08/05 | 472 | 495 | 468 | 495 | 26,600 |
2013/08/02 | 482 | 501 | 482 | 496 | 17,800 |
2013/08/01 | 472 | 478 | 470 | 478 | 9,000 |
2013/07/31 | 471 | 481 | 470 | 472 | 8,600 |
2013/07/30 | 465 | 487 | 465 | 479 | 10,600 |
2013/07/29 | 467 | 483 | 465 | 465 | 10,300 |
2013/07/26 | 507 | 507 | 489 | 491 | 14,000 |
2013/07/25 | 513 | 513 | 500 | 507 | 29,900 |
2013/07/24 | 510 | 514 | 506 | 513 | 21,200 |
2013/07/23 | 505 | 510 | 496 | 506 | 20,200 |
2013/07/22 | 498 | 505 | 498 | 505 | 16,200 |
2013/07/19 | 499 | 503 | 489 | 498 | 18,700 |
2013/07/18 | 499 | 500 | 495 | 499 | 9,700 |
2013/07/17 | 494 | 500 | 493 | 499 | 11,600 |
2013/07/16 | 498 | 499 | 494 | 495 | 29,900 |
2013/07/12 | 488 | 499 | 487 | 499 | 27,500 |
2013/07/11 | 490 | 494 | 487 | 487 | 9,100 |
2013/07/10 | 495 | 495 | 488 | 489 | 11,300 |
2013/07/09 | 488 | 499 | 488 | 494 | 10,700 |
2013/07/08 | 489 | 499 | 487 | 487 | 13,500 |
2013/07/05 | 492 | 495 | 486 | 487 | 20,100 |
2013/07/04 | 493 | 493 | 485 | 488 | 13,100 |
2013/07/03 | 482 | 492 | 482 | 490 | 20,000 |
2013/07/02 | 484 | 491 | 480 | 483 | 15,800 |
2013/07/01 | 486 | 494 | 484 | 484 | 8,700 |
2013/06/28 | 483 | 485 | 478 | 478 | 11,100 |
2013/06/27 | 474 | 479 | 474 | 477 | 3,900 |
2013/06/26 | 474 | 475 | 465 | 468 | 5,300 |
2013/06/25 | 470 | 473 | 463 | 469 | 10,700 |
2013/06/24 | 476 | 477 | 467 | 471 | 10,800 |
2013/06/21 | 460 | 469 | 454 | 468 | 6,900 |
2013/06/20 | 472 | 480 | 468 | 468 | 5,100 |
2013/06/19 | 480 | 480 | 471 | 472 | 4,000 |
2013/06/18 | 476 | 476 | 470 | 471 | 3,800 |
2013/06/17 | 465 | 480 | 464 | 476 | 12,600 |
2013/06/14 | 461 | 474 | 461 | 467 | 43,800 |
2013/06/13 | 459 | 471 | 459 | 461 | 8,600 |
2013/06/12 | 457 | 473 | 448 | 466 | 7,800 |
2013/06/11 | 468 | 479 | 465 | 466 | 10,300 |
2013/06/10 | 446 | 483 | 446 | 470 | 11,600 |
2013/06/07 | 452 | 459 | 436 | 436 | 20,500 |
2013/06/06 | 459 | 469 | 457 | 460 | 10,300 |
2013/06/05 | 485 | 495 | 462 | 462 | 12,500 |
2013/06/04 | 464 | 484 | 464 | 481 | 13,100 |
2013/06/03 | 467 | 470 | 459 | 462 | 16,900 |
2013/05/31 | 488 | 488 | 463 | 467 | 5,700 |
2013/05/30 | 477 | 497 | 465 | 468 | 13,700 |
2013/05/29 | 492 | 504 | 485 | 489 | 11,600 |
2013/05/28 | 482 | 490 | 482 | 484 | 14,400 |
2013/05/27 | 508 | 508 | 482 | 487 | 18,600 |
2013/05/24 | 522 | 524 | 509 | 524 | 26,300 |
2013/05/23 | 529 | 535 | 506 | 506 | 39,300 |
2013/05/22 | 516 | 537 | 516 | 529 | 23,800 |
2013/05/21 | 506 | 525 | 502 | 519 | 29,200 |
2013/05/20 | 509 | 509 | 501 | 504 | 17,200 |
2013/05/17 | 500 | 502 | 497 | 498 | 23,900 |
2013/05/16 | 493 | 498 | 480 | 496 | 23,900 |
2013/05/15 | 502 | 503 | 491 | 498 | 29,900 |
2013/05/14 | 496 | 505 | 496 | 498 | 23,800 |
2013/05/13 | 503 | 506 | 491 | 496 | 70,000 |
2013/05/10 | 480 | 492 | 475 | 485 | 54,100 |
2013/05/09 | 476 | 481 | 471 | 475 | 19,200 |
2013/05/08 | 477 | 480 | 475 | 476 | 19,000 |
2013/05/07 | 472 | 478 | 470 | 475 | 14,900 |
2013/05/02 | 462 | 470 | 457 | 465 | 9,300 |
2013/05/01 | 470 | 470 | 462 | 462 | 12,000 |
2013/04/30 | 471 | 480 | 470 | 470 | 19,600 |
2013/04/26 | 480 | 480 | 470 | 471 | 10,700 |
2013/04/25 | 481 | 482 | 478 | 481 | 20,300 |
2013/04/24 | 472 | 481 | 472 | 478 | 18,400 |
2013/04/23 | 471 | 474 | 469 | 472 | 9,600 |
2013/04/22 | 471 | 473 | 468 | 471 | 9,900 |
2013/04/19 | 470 | 470 | 465 | 466 | 7,200 |
2013/04/18 | 475 | 477 | 471 | 471 | 16,300 |
2013/04/17 | 480 | 483 | 475 | 476 | 22,600 |
2013/04/16 | 471 | 483 | 470 | 481 | 27,400 |
2013/04/15 | 480 | 485 | 477 | 479 | 22,300 |
2013/04/12 | 467 | 475 | 467 | 472 | 12,000 |
2013/04/11 | 463 | 479 | 463 | 471 | 13,500 |
2013/04/10 | 464 | 465 | 462 | 463 | 8,600 |
2013/04/09 | 460 | 470 | 456 | 462 | 12,600 |
2013/04/08 | 453 | 478 | 445 | 457 | 31,200 |
2013/04/05 | 492 | 492 | 428 | 452 | 27,400 |
2013/04/04 | 425 | 457 | 425 | 452 | 7,500 |
2013/04/03 | 424 | 438 | 424 | 437 | 10,300 |
2013/04/02 | 444 | 444 | 406 | 423 | 15,800 |
2013/04/01 | 460 | 460 | 446 | 446 | 7,600 |
2013/03/29 | 470 | 470 | 460 | 462 | 10,700 |
2013/03/28 | 473 | 473 | 459 | 469 | 8,100 |
2013/03/27 | 462 | 479 | 454 | 473 | 8,000 |
2013/03/26 | 479 | 479 | 452 | 469 | 17,400 |
2013/03/25 | 489 | 489 | 480 | 480 | 15,800 |
2013/03/22 | 491 | 494 | 485 | 485 | 11,000 |
2013/03/21 | 489 | 495 | 486 | 488 | 15,400 |
2013/03/19 | 491 | 491 | 485 | 486 | 9,200 |
2013/03/18 | 484 | 491 | 483 | 489 | 4,300 |
2013/03/15 | 489 | 496 | 488 | 492 | 15,100 |
2013/03/14 | 495 | 495 | 492 | 493 | 7,800 |
2013/03/13 | 485 | 493 | 481 | 490 | 12,800 |
2013/03/12 | 495 | 495 | 485 | 489 | 16,600 |
2013/03/11 | 484 | 495 | 481 | 493 | 20,000 |
2013/03/08 | 474 | 481 | 474 | 479 | 43,800 |
2013/03/07 | 481 | 482 | 474 | 475 | 7,800 |
2013/03/06 | 476 | 483 | 473 | 478 | 10,000 |
2013/03/05 | 480 | 481 | 468 | 472 | 5,800 |
2013/03/04 | 484 | 484 | 473 | 480 | 5,200 |
2013/03/01 | 465 | 485 | 465 | 484 | 6,800 |
2013/02/28 | 461 | 480 | 461 | 473 | 10,000 |
2013/02/27 | 464 | 465 | 460 | 462 | 6,800 |
2013/02/26 | 458 | 474 | 458 | 468 | 8,800 |
2013/02/25 | 464 | 475 | 464 | 474 | 17,100 |
2013/02/22 | 467 | 468 | 461 | 463 | 9,400 |
2013/02/21 | 457 | 476 | 456 | 468 | 16,100 |
2013/02/20 | 455 | 463 | 454 | 457 | 12,900 |
2013/02/19 | 459 | 462 | 455 | 455 | 10,300 |
2013/02/18 | 436 | 464 | 436 | 463 | 15,700 |
2013/02/15 | 440 | 444 | 424 | 425 | 23,900 |
2013/02/14 | 462 | 462 | 433 | 434 | 29,500 |
2013/02/13 | 473 | 475 | 461 | 462 | 16,500 |
2013/02/12 | 475 | 475 | 469 | 470 | 12,500 |
2013/02/08 | 470 | 470 | 460 | 460 | 17,200 |
2013/02/07 | 478 | 482 | 470 | 471 | 20,800 |
2013/02/06 | 478 | 482 | 475 | 478 | 13,600 |
2013/02/05 | 488 | 490 | 478 | 478 | 15,600 |
2013/02/04 | 500 | 500 | 478 | 486 | 42,300 |
2013/02/01 | 481 | 484 | 469 | 470 | 13,000 |
2013/01/31 | 485 | 485 | 472 | 473 | 10,300 |
2013/01/30 | 475 | 482 | 468 | 481 | 10,400 |
2013/01/29 | 471 | 483 | 469 | 474 | 12,100 |
2013/01/28 | 484 | 484 | 470 | 471 | 10,300 |
2013/01/25 | 484 | 487 | 478 | 484 | 16,400 |
2013/01/24 | 455 | 478 | 455 | 476 | 9,500 |
2013/01/23 | 471 | 474 | 458 | 469 | 15,500 |
2013/01/22 | 489 | 495 | 472 | 474 | 23,900 |
2013/01/21 | 479 | 490 | 471 | 490 | 22,100 |
2013/01/18 | 460 | 486 | 459 | 485 | 33,800 |
2013/01/17 | 442 | 460 | 434 | 452 | 27,900 |
2013/01/16 | 439 | 442 | 434 | 441 | 18,600 |
2013/01/15 | 441 | 442 | 437 | 440 | 27,800 |
2013/01/11 | 442 | 442 | 429 | 437 | 18,100 |
2013/01/10 | 426 | 436 | 426 | 435 | 8,800 |
2013/01/09 | 424 | 432 | 421 | 427 | 11,700 |
2013/01/08 | 440 | 440 | 427 | 430 | 26,300 |
2013/01/07 | 446 | 449 | 434 | 440 | 10,700 |
2013/01/04 | 446 | 449 | 430 | 446 | 26,800 |