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 |
---|---|---|---|---|---|
2014/12/30 | 471 | 472 | 465 | 467 | 9,200 |
2014/12/29 | 467 | 473 | 465 | 471 | 16,900 |
2014/12/26 | 463 | 469 | 453 | 467 | 10,700 |
2014/12/25 | 473 | 473 | 458 | 470 | 40,300 |
2014/12/24 | 468 | 470 | 460 | 470 | 34,600 |
2014/12/22 | 458 | 464 | 457 | 464 | 20,000 |
2014/12/19 | 448 | 458 | 448 | 458 | 30,500 |
2014/12/18 | 449 | 459 | 446 | 448 | 19,300 |
2014/12/17 | 444 | 450 | 443 | 445 | 18,800 |
2014/12/16 | 451 | 452 | 445 | 447 | 44,000 |
2014/12/15 | 457 | 459 | 453 | 453 | 35,800 |
2014/12/12 | 451 | 461 | 451 | 457 | 43,100 |
2014/12/11 | 450 | 455 | 450 | 452 | 28,100 |
2014/12/10 | 456 | 460 | 453 | 456 | 47,700 |
2014/12/09 | 462 | 464 | 458 | 458 | 18,400 |
2014/12/08 | 466 | 468 | 456 | 463 | 40,600 |
2014/12/05 | 477 | 477 | 463 | 465 | 23,200 |
2014/12/04 | 479 | 482 | 471 | 477 | 35,200 |
2014/12/03 | 479 | 485 | 475 | 479 | 28,700 |
2014/12/02 | 467 | 479 | 465 | 478 | 75,500 |
2014/12/01 | 459 | 465 | 456 | 463 | 43,900 |
2014/11/28 | 460 | 460 | 446 | 454 | 41,700 |
2014/11/27 | 454 | 460 | 454 | 457 | 19,100 |
2014/11/26 | 457 | 458 | 451 | 453 | 34,900 |
2014/11/25 | 445 | 458 | 444 | 450 | 46,700 |
2014/11/21 | 445 | 445 | 441 | 442 | 51,400 |
2014/11/20 | 449 | 449 | 441 | 442 | 36,000 |
2014/11/19 | 442 | 444 | 441 | 442 | 68,200 |
2014/11/18 | 442 | 444 | 439 | 443 | 69,600 |
2014/11/17 | 447 | 447 | 442 | 444 | 27,200 |
2014/11/14 | 448 | 448 | 443 | 445 | 32,400 |
2014/11/13 | 446 | 449 | 442 | 447 | 65,800 |
2014/11/12 | 458 | 460 | 447 | 449 | 75,900 |
2014/11/11 | 457 | 464 | 455 | 457 | 35,200 |
2014/11/10 | 454 | 463 | 454 | 462 | 24,600 |
2014/11/07 | 457 | 457 | 444 | 451 | 53,700 |
2014/11/06 | 471 | 471 | 452 | 455 | 58,700 |
2014/11/05 | 468 | 469 | 463 | 466 | 62,600 |
2014/11/04 | 473 | 480 | 460 | 467 | 80,600 |
2014/10/31 | 513 | 520 | 456 | 475 | 74,700 |
2014/10/30 | 502 | 509 | 502 | 509 | 17,100 |
2014/10/29 | 502 | 506 | 498 | 506 | 13,800 |
2014/10/28 | 495 | 499 | 493 | 498 | 1,800 |
2014/10/27 | 508 | 508 | 497 | 499 | 4,700 |
2014/10/24 | 508 | 508 | 496 | 500 | 15,200 |
2014/10/23 | 503 | 507 | 500 | 502 | 17,000 |
2014/10/22 | 513 | 515 | 474 | 502 | 62,700 |
2014/10/21 | 524 | 524 | 494 | 504 | 21,700 |
2014/10/20 | 490 | 519 | 488 | 519 | 11,800 |
2014/10/17 | 483 | 498 | 480 | 480 | 16,100 |
2014/10/16 | 495 | 499 | 483 | 483 | 16,900 |
2014/10/15 | 498 | 508 | 498 | 501 | 24,200 |
2014/10/14 | 495 | 509 | 486 | 500 | 23,600 |
2014/10/10 | 500 | 513 | 500 | 505 | 19,600 |
2014/10/09 | 513 | 515 | 506 | 508 | 10,000 |
2014/10/08 | 514 | 518 | 509 | 511 | 13,900 |
2014/10/07 | 527 | 534 | 513 | 521 | 23,400 |
2014/10/06 | 520 | 527 | 502 | 522 | 19,200 |
2014/10/03 | 506 | 521 | 505 | 517 | 11,600 |
2014/10/02 | 516 | 518 | 506 | 507 | 25,600 |
2014/10/01 | 534 | 535 | 527 | 531 | 8,600 |
2014/09/30 | 540 | 545 | 516 | 536 | 19,400 |
2014/09/29 | 524 | 538 | 521 | 538 | 10,900 |
2014/09/26 | 524 | 531 | 509 | 518 | 20,900 |
2014/09/25 | 546 | 547 | 526 | 540 | 35,100 |
2014/09/24 | 524 | 545 | 520 | 541 | 24,300 |
2014/09/22 | 522 | 525 | 522 | 524 | 7,700 |
2014/09/19 | 529 | 531 | 523 | 525 | 18,000 |
2014/09/18 | 511 | 525 | 511 | 525 | 18,300 |
2014/09/17 | 525 | 525 | 509 | 510 | 9,200 |
2014/09/16 | 529 | 533 | 520 | 523 | 26,900 |
2014/09/12 | 529 | 531 | 527 | 528 | 45,300 |
2014/09/11 | 525 | 527 | 522 | 526 | 16,300 |
2014/09/10 | 511 | 520 | 510 | 519 | 38,400 |
2014/09/09 | 516 | 519 | 500 | 511 | 23,500 |
2014/09/08 | 515 | 524 | 515 | 521 | 9,400 |
2014/09/05 | 521 | 521 | 510 | 515 | 14,700 |
2014/09/04 | 527 | 527 | 513 | 518 | 20,000 |
2014/09/03 | 517 | 528 | 511 | 527 | 24,600 |
2014/09/02 | 516 | 518 | 511 | 518 | 18,300 |
2014/09/01 | 505 | 516 | 502 | 514 | 15,900 |
2014/08/29 | 493 | 505 | 491 | 502 | 10,200 |
2014/08/28 | 489 | 496 | 489 | 496 | 8,900 |
2014/08/27 | 496 | 496 | 485 | 491 | 15,100 |
2014/08/26 | 497 | 505 | 496 | 496 | 24,900 |
2014/08/25 | 498 | 500 | 496 | 498 | 16,400 |
2014/08/22 | 498 | 500 | 482 | 496 | 22,800 |
2014/08/21 | 496 | 500 | 495 | 499 | 13,000 |
2014/08/20 | 497 | 500 | 496 | 498 | 22,500 |
2014/08/19 | 500 | 500 | 492 | 493 | 19,300 |
2014/08/18 | 497 | 500 | 495 | 500 | 24,800 |
2014/08/15 | 491 | 494 | 491 | 493 | 14,600 |
2014/08/14 | 492 | 494 | 487 | 494 | 20,700 |
2014/08/13 | 484 | 490 | 484 | 490 | 14,200 |
2014/08/12 | 480 | 486 | 479 | 485 | 16,100 |
2014/08/11 | 474 | 481 | 469 | 480 | 12,200 |
2014/08/08 | 475 | 479 | 469 | 470 | 9,100 |
2014/08/07 | 466 | 481 | 465 | 475 | 10,100 |
2014/08/06 | 473 | 473 | 468 | 468 | 15,400 |
2014/08/05 | 478 | 482 | 473 | 473 | 22,000 |
2014/08/04 | 480 | 488 | 477 | 477 | 22,800 |
2014/08/01 | 476 | 485 | 476 | 479 | 19,600 |
2014/07/31 | 480 | 482 | 476 | 477 | 28,000 |
2014/07/30 | 470 | 476 | 469 | 476 | 29,300 |
2014/07/29 | 465 | 469 | 465 | 468 | 7,300 |
2014/07/28 | 468 | 470 | 462 | 466 | 21,600 |
2014/07/25 | 469 | 469 | 461 | 468 | 26,400 |
2014/07/24 | 462 | 465 | 461 | 463 | 17,500 |
2014/07/23 | 459 | 465 | 459 | 460 | 27,800 |
2014/07/22 | 452 | 458 | 452 | 456 | 23,100 |
2014/07/18 | 456 | 459 | 451 | 456 | 16,100 |
2014/07/17 | 461 | 462 | 458 | 458 | 18,700 |
2014/07/16 | 462 | 467 | 461 | 461 | 12,400 |
2014/07/15 | 463 | 468 | 462 | 464 | 50,200 |
2014/07/14 | 463 | 470 | 457 | 469 | 33,100 |
2014/07/11 | 463 | 463 | 458 | 459 | 14,500 |
2014/07/10 | 470 | 470 | 463 | 463 | 15,100 |
2014/07/09 | 473 | 474 | 469 | 469 | 13,300 |
2014/07/08 | 474 | 478 | 470 | 473 | 10,100 |
2014/07/07 | 472 | 480 | 471 | 473 | 24,400 |
2014/07/04 | 466 | 477 | 466 | 471 | 21,800 |
2014/07/03 | 470 | 474 | 468 | 468 | 12,000 |
2014/07/02 | 465 | 473 | 465 | 469 | 23,200 |
2014/07/01 | 464 | 464 | 457 | 460 | 20,400 |
2014/06/30 | 457 | 465 | 457 | 463 | 21,300 |
2014/06/27 | 470 | 470 | 465 | 465 | 11,800 |
2014/06/26 | 476 | 476 | 466 | 467 | 6,700 |
2014/06/25 | 484 | 484 | 472 | 475 | 19,200 |
2014/06/24 | 477 | 481 | 475 | 481 | 21,000 |
2014/06/23 | 477 | 478 | 475 | 476 | 11,000 |
2014/06/20 | 478 | 478 | 475 | 477 | 12,400 |
2014/06/19 | 471 | 477 | 471 | 477 | 19,000 |
2014/06/18 | 467 | 470 | 466 | 468 | 8,700 |
2014/06/17 | 458 | 469 | 458 | 465 | 18,200 |
2014/06/16 | 460 | 460 | 454 | 454 | 30,000 |
2014/06/13 | 452 | 459 | 450 | 458 | 41,200 |
2014/06/12 | 453 | 454 | 451 | 453 | 5,200 |
2014/06/11 | 450 | 455 | 450 | 453 | 10,100 |
2014/06/10 | 453 | 454 | 449 | 449 | 7,200 |
2014/06/09 | 450 | 451 | 447 | 450 | 11,200 |
2014/06/06 | 449 | 450 | 446 | 449 | 11,400 |
2014/06/05 | 448 | 448 | 446 | 448 | 2,900 |
2014/06/04 | 449 | 449 | 443 | 448 | 6,100 |
2014/06/03 | 450 | 450 | 447 | 448 | 7,500 |
2014/06/02 | 449 | 449 | 441 | 448 | 9,800 |
2014/05/30 | 447 | 449 | 443 | 446 | 4,100 |
2014/05/29 | 444 | 445 | 443 | 443 | 2,800 |
2014/05/28 | 454 | 454 | 444 | 444 | 5,500 |
2014/05/27 | 450 | 455 | 450 | 452 | 5,600 |
2014/05/26 | 450 | 450 | 447 | 449 | 3,400 |
2014/05/23 | 448 | 449 | 447 | 449 | 14,700 |
2014/05/22 | 435 | 441 | 432 | 440 | 7,000 |
2014/05/21 | 432 | 433 | 429 | 432 | 3,300 |
2014/05/20 | 435 | 438 | 430 | 432 | 5,300 |
2014/05/19 | 431 | 433 | 427 | 429 | 7,900 |
2014/05/16 | 439 | 441 | 430 | 430 | 15,000 |
2014/05/15 | 449 | 449 | 438 | 442 | 8,300 |
2014/05/14 | 447 | 449 | 439 | 449 | 9,000 |
2014/05/13 | 430 | 451 | 429 | 441 | 26,400 |
2014/05/12 | 435 | 456 | 431 | 431 | 23,000 |
2014/05/09 | 431 | 437 | 431 | 437 | 5,800 |
2014/05/08 | 432 | 439 | 432 | 432 | 7,500 |
2014/05/07 | 438 | 439 | 430 | 431 | 19,800 |
2014/05/02 | 452 | 452 | 441 | 443 | 8,700 |
2014/05/01 | 433 | 447 | 433 | 444 | 6,200 |
2014/04/30 | 443 | 449 | 434 | 440 | 7,200 |
2014/04/28 | 445 | 446 | 440 | 442 | 8,900 |
2014/04/25 | 445 | 450 | 445 | 445 | 12,600 |
2014/04/24 | 446 | 448 | 446 | 446 | 4,400 |
2014/04/23 | 445 | 447 | 444 | 445 | 5,300 |
2014/04/22 | 445 | 448 | 444 | 444 | 3,000 |
2014/04/21 | 443 | 458 | 441 | 445 | 8,900 |
2014/04/18 | 446 | 446 | 441 | 443 | 2,000 |
2014/04/17 | 445 | 445 | 441 | 441 | 2,100 |
2014/04/16 | 444 | 446 | 440 | 444 | 7,100 |
2014/04/15 | 444 | 444 | 434 | 437 | 12,700 |
2014/04/14 | 440 | 440 | 434 | 436 | 4,800 |
2014/04/11 | 430 | 442 | 430 | 434 | 11,700 |
2014/04/10 | 438 | 443 | 436 | 436 | 8,700 |
2014/04/09 | 441 | 445 | 436 | 436 | 15,000 |
2014/04/08 | 455 | 455 | 446 | 446 | 15,600 |
2014/04/07 | 464 | 464 | 455 | 459 | 6,500 |
2014/04/04 | 466 | 467 | 459 | 464 | 12,900 |
2014/04/03 | 458 | 470 | 458 | 467 | 7,700 |
2014/04/02 | 467 | 470 | 460 | 466 | 10,400 |
2014/04/01 | 465 | 465 | 458 | 460 | 12,000 |
2014/03/31 | 450 | 459 | 448 | 458 | 9,600 |
2014/03/28 | 448 | 453 | 443 | 445 | 23,300 |
2014/03/27 | 440 | 453 | 439 | 448 | 13,700 |
2014/03/26 | 450 | 458 | 440 | 453 | 14,300 |
2014/03/25 | 459 | 462 | 437 | 437 | 17,400 |
2014/03/24 | 435 | 455 | 435 | 448 | 14,900 |
2014/03/20 | 448 | 448 | 437 | 438 | 12,400 |
2014/03/19 | 447 | 450 | 440 | 440 | 10,300 |
2014/03/18 | 450 | 450 | 443 | 446 | 3,400 |
2014/03/17 | 448 | 448 | 440 | 442 | 19,500 |
2014/03/14 | 452 | 461 | 443 | 443 | 56,000 |
2014/03/13 | 458 | 463 | 453 | 453 | 11,300 |
2014/03/12 | 463 | 463 | 457 | 457 | 7,400 |
2014/03/11 | 467 | 467 | 460 | 463 | 12,300 |
2014/03/10 | 461 | 464 | 458 | 459 | 6,200 |
2014/03/07 | 460 | 465 | 457 | 458 | 10,600 |
2014/03/06 | 461 | 469 | 455 | 458 | 9,000 |
2014/03/05 | 464 | 467 | 456 | 459 | 4,600 |
2014/03/04 | 452 | 466 | 451 | 461 | 14,900 |
2014/03/03 | 447 | 449 | 441 | 444 | 18,800 |
2014/02/28 | 461 | 464 | 459 | 459 | 7,100 |
2014/02/27 | 465 | 465 | 457 | 461 | 6,100 |
2014/02/26 | 466 | 473 | 465 | 468 | 3,700 |
2014/02/25 | 473 | 479 | 469 | 475 | 15,900 |
2014/02/24 | 464 | 481 | 461 | 464 | 19,300 |
2014/02/21 | 465 | 476 | 461 | 473 | 7,600 |
2014/02/20 | 455 | 469 | 455 | 469 | 3,000 |
2014/02/19 | 477 | 477 | 452 | 454 | 12,600 |
2014/02/18 | 468 | 479 | 464 | 470 | 15,100 |
2014/02/17 | 468 | 468 | 455 | 467 | 15,200 |
2014/02/14 | 466 | 469 | 451 | 468 | 19,400 |
2014/02/13 | 474 | 474 | 463 | 465 | 10,300 |
2014/02/12 | 466 | 474 | 466 | 473 | 10,000 |
2014/02/10 | 465 | 474 | 457 | 461 | 9,500 |
2014/02/07 | 454 | 460 | 452 | 458 | 18,000 |
2014/02/06 | 437 | 455 | 436 | 454 | 26,200 |
2014/02/05 | 440 | 448 | 434 | 437 | 39,200 |
2014/02/04 | 452 | 462 | 440 | 440 | 49,500 |
2014/02/03 | 489 | 489 | 462 | 462 | 25,400 |
2014/01/31 | 469 | 473 | 460 | 466 | 30,200 |
2014/01/30 | 469 | 472 | 466 | 467 | 27,700 |
2014/01/29 | 474 | 477 | 469 | 476 | 16,700 |
2014/01/28 | 481 | 485 | 459 | 474 | 60,800 |
2014/01/27 | 478 | 484 | 465 | 480 | 86,700 |
2014/01/24 | 487 | 515 | 484 | 494 | 187,400 |
2014/01/23 | 487 | 563 | 475 | 518 | 452,300 |
2014/01/22 | 488 | 488 | 482 | 483 | 15,400 |
2014/01/21 | 482 | 486 | 482 | 483 | 4,400 |
2014/01/20 | 486 | 486 | 479 | 485 | 8,800 |
2014/01/17 | 479 | 485 | 476 | 481 | 13,200 |
2014/01/16 | 478 | 482 | 470 | 479 | 16,500 |
2014/01/15 | 479 | 479 | 476 | 478 | 16,600 |
2014/01/14 | 476 | 479 | 471 | 475 | 16,100 |
2014/01/10 | 471 | 480 | 469 | 477 | 23,700 |
2014/01/09 | 476 | 476 | 469 | 475 | 9,600 |
2014/01/08 | 476 | 476 | 467 | 475 | 19,900 |
2014/01/07 | 477 | 478 | 474 | 476 | 6,700 |
2014/01/06 | 480 | 480 | 472 | 476 | 11,000 |