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 |
---|---|---|---|---|---|
2015/12/30 | 593 | 600 | 587 | 594 | 19,800 |
2015/12/29 | 588 | 596 | 579 | 590 | 15,700 |
2015/12/28 | 575 | 590 | 575 | 587 | 21,200 |
2015/12/25 | 586 | 590 | 563 | 575 | 70,800 |
2015/12/24 | 602 | 606 | 581 | 586 | 75,500 |
2015/12/22 | 594 | 605 | 585 | 604 | 54,500 |
2015/12/21 | 600 | 605 | 588 | 593 | 58,000 |
2015/12/18 | 608 | 613 | 597 | 601 | 50,400 |
2015/12/17 | 619 | 620 | 600 | 606 | 65,200 |
2015/12/16 | 608 | 620 | 607 | 612 | 58,800 |
2015/12/15 | 615 | 617 | 597 | 608 | 68,300 |
2015/12/14 | 590 | 614 | 581 | 613 | 78,900 |
2015/12/11 | 581 | 597 | 581 | 596 | 63,200 |
2015/12/10 | 590 | 599 | 588 | 588 | 35,300 |
2015/12/09 | 594 | 599 | 590 | 596 | 43,600 |
2015/12/08 | 601 | 614 | 592 | 601 | 45,300 |
2015/12/07 | 596 | 618 | 596 | 600 | 50,800 |
2015/12/04 | 580 | 607 | 580 | 595 | 80,600 |
2015/12/03 | 617 | 617 | 597 | 599 | 72,600 |
2015/12/02 | 612 | 624 | 607 | 617 | 76,700 |
2015/12/01 | 650 | 674 | 600 | 618 | 208,600 |
2015/11/30 | 620 | 647 | 620 | 644 | 108,000 |
2015/11/27 | 612 | 625 | 608 | 618 | 65,400 |
2015/11/26 | 585 | 612 | 582 | 605 | 139,300 |
2015/11/25 | 587 | 588 | 571 | 579 | 45,500 |
2015/11/24 | 575 | 585 | 574 | 585 | 67,800 |
2015/11/20 | 566 | 575 | 563 | 573 | 36,100 |
2015/11/19 | 557 | 567 | 557 | 563 | 47,100 |
2015/11/18 | 560 | 575 | 556 | 557 | 58,000 |
2015/11/17 | 550 | 558 | 550 | 557 | 38,000 |
2015/11/16 | 543 | 548 | 543 | 547 | 27,800 |
2015/11/13 | 540 | 548 | 540 | 547 | 28,200 |
2015/11/12 | 540 | 548 | 540 | 543 | 32,700 |
2015/11/11 | 535 | 550 | 535 | 543 | 66,700 |
2015/11/10 | 527 | 538 | 527 | 536 | 24,200 |
2015/11/09 | 530 | 539 | 530 | 533 | 59,600 |
2015/11/06 | 530 | 538 | 522 | 530 | 26,900 |
2015/11/05 | 523 | 534 | 522 | 528 | 33,400 |
2015/11/04 | 535 | 540 | 528 | 531 | 56,900 |
2015/11/02 | 531 | 538 | 523 | 528 | 165,800 |
2015/10/30 | 478 | 562 | 475 | 541 | 231,500 |
2015/10/29 | 484 | 486 | 477 | 482 | 38,300 |
2015/10/28 | 470 | 482 | 470 | 482 | 69,000 |
2015/10/27 | 466 | 470 | 462 | 462 | 12,000 |
2015/10/26 | 470 | 472 | 464 | 465 | 15,900 |
2015/10/23 | 465 | 465 | 461 | 463 | 25,000 |
2015/10/22 | 462 | 462 | 457 | 460 | 12,800 |
2015/10/21 | 456 | 462 | 451 | 462 | 19,300 |
2015/10/20 | 454 | 456 | 454 | 455 | 7,200 |
2015/10/19 | 458 | 458 | 453 | 453 | 6,600 |
2015/10/16 | 459 | 459 | 455 | 458 | 14,500 |
2015/10/15 | 450 | 458 | 450 | 455 | 14,700 |
2015/10/14 | 458 | 460 | 450 | 451 | 32,200 |
2015/10/13 | 460 | 462 | 452 | 457 | 22,200 |
2015/10/09 | 456 | 462 | 454 | 460 | 19,600 |
2015/10/08 | 453 | 460 | 451 | 453 | 20,600 |
2015/10/07 | 455 | 458 | 448 | 456 | 16,600 |
2015/10/06 | 450 | 460 | 450 | 453 | 20,600 |
2015/10/05 | 452 | 452 | 441 | 446 | 28,900 |
2015/10/02 | 446 | 452 | 442 | 444 | 25,300 |
2015/10/01 | 449 | 452 | 441 | 448 | 30,400 |
2015/09/30 | 444 | 450 | 444 | 447 | 18,100 |
2015/09/29 | 446 | 449 | 441 | 441 | 24,000 |
2015/09/28 | 457 | 459 | 448 | 452 | 39,000 |
2015/09/25 | 457 | 462 | 452 | 461 | 29,800 |
2015/09/24 | 464 | 464 | 448 | 451 | 55,700 |
2015/09/18 | 463 | 464 | 456 | 459 | 29,600 |
2015/09/17 | 463 | 465 | 458 | 463 | 18,800 |
2015/09/16 | 467 | 467 | 459 | 462 | 8,600 |
2015/09/15 | 465 | 468 | 459 | 461 | 19,700 |
2015/09/14 | 460 | 467 | 458 | 461 | 10,600 |
2015/09/11 | 448 | 462 | 448 | 455 | 38,000 |
2015/09/10 | 455 | 458 | 448 | 453 | 17,600 |
2015/09/09 | 450 | 466 | 448 | 465 | 26,700 |
2015/09/08 | 445 | 450 | 441 | 441 | 16,300 |
2015/09/07 | 445 | 457 | 444 | 448 | 19,000 |
2015/09/04 | 459 | 461 | 445 | 447 | 37,400 |
2015/09/03 | 460 | 466 | 454 | 458 | 22,000 |
2015/09/02 | 450 | 469 | 450 | 458 | 18,200 |
2015/09/01 | 480 | 480 | 461 | 462 | 30,300 |
2015/08/31 | 482 | 485 | 480 | 482 | 20,700 |
2015/08/28 | 492 | 492 | 481 | 487 | 28,200 |
2015/08/27 | 468 | 484 | 462 | 478 | 28,100 |
2015/08/26 | 444 | 465 | 444 | 455 | 31,900 |
2015/08/25 | 446 | 470 | 440 | 441 | 49,900 |
2015/08/24 | 480 | 485 | 461 | 463 | 53,600 |
2015/08/21 | 495 | 503 | 487 | 488 | 29,300 |
2015/08/20 | 518 | 520 | 503 | 505 | 30,000 |
2015/08/19 | 528 | 528 | 517 | 517 | 11,400 |
2015/08/18 | 526 | 536 | 516 | 528 | 27,200 |
2015/08/17 | 522 | 530 | 518 | 523 | 16,900 |
2015/08/14 | 523 | 529 | 517 | 524 | 14,900 |
2015/08/13 | 523 | 529 | 517 | 521 | 29,200 |
2015/08/12 | 524 | 537 | 521 | 528 | 34,600 |
2015/08/11 | 532 | 532 | 526 | 530 | 23,700 |
2015/08/10 | 530 | 537 | 510 | 528 | 66,100 |
2015/08/07 | 508 | 514 | 505 | 513 | 21,300 |
2015/08/06 | 518 | 518 | 502 | 508 | 25,600 |
2015/08/05 | 517 | 524 | 512 | 518 | 35,400 |
2015/08/04 | 513 | 519 | 509 | 518 | 31,700 |
2015/08/03 | 537 | 537 | 500 | 516 | 142,200 |
2015/07/31 | 480 | 493 | 480 | 491 | 13,900 |
2015/07/30 | 495 | 495 | 482 | 485 | 31,500 |
2015/07/29 | 485 | 494 | 483 | 488 | 12,700 |
2015/07/28 | 485 | 488 | 484 | 484 | 12,900 |
2015/07/27 | 497 | 497 | 486 | 488 | 18,900 |
2015/07/24 | 497 | 498 | 493 | 497 | 27,300 |
2015/07/23 | 485 | 503 | 485 | 495 | 39,800 |
2015/07/22 | 490 | 490 | 485 | 485 | 13,900 |
2015/07/21 | 490 | 492 | 489 | 490 | 13,300 |
2015/07/17 | 487 | 492 | 485 | 486 | 11,400 |
2015/07/16 | 493 | 510 | 480 | 482 | 54,700 |
2015/07/15 | 493 | 498 | 489 | 493 | 39,900 |
2015/07/14 | 484 | 494 | 484 | 490 | 32,500 |
2015/07/13 | 477 | 484 | 477 | 483 | 21,600 |
2015/07/10 | 471 | 483 | 471 | 472 | 23,300 |
2015/07/09 | 472 | 475 | 455 | 473 | 34,800 |
2015/07/08 | 490 | 491 | 478 | 478 | 16,700 |
2015/07/07 | 494 | 500 | 489 | 490 | 9,900 |
2015/07/06 | 498 | 505 | 482 | 486 | 16,300 |
2015/07/03 | 502 | 502 | 494 | 498 | 10,500 |
2015/07/02 | 503 | 503 | 499 | 500 | 6,300 |
2015/07/01 | 493 | 505 | 493 | 497 | 7,700 |
2015/06/30 | 491 | 500 | 488 | 494 | 17,300 |
2015/06/29 | 489 | 499 | 483 | 495 | 30,000 |
2015/06/26 | 516 | 516 | 507 | 507 | 23,200 |
2015/06/25 | 524 | 526 | 515 | 516 | 37,400 |
2015/06/24 | 511 | 543 | 506 | 527 | 131,500 |
2015/06/23 | 491 | 520 | 491 | 512 | 96,900 |
2015/06/22 | 481 | 491 | 481 | 490 | 12,000 |
2015/06/19 | 480 | 488 | 480 | 484 | 15,400 |
2015/06/18 | 487 | 487 | 478 | 478 | 21,300 |
2015/06/17 | 487 | 487 | 484 | 484 | 6,700 |
2015/06/16 | 494 | 494 | 487 | 488 | 11,400 |
2015/06/15 | 493 | 495 | 487 | 494 | 22,200 |
2015/06/12 | 493 | 493 | 491 | 493 | 36,900 |
2015/06/11 | 484 | 489 | 484 | 489 | 7,900 |
2015/06/10 | 487 | 488 | 483 | 484 | 8,700 |
2015/06/09 | 493 | 495 | 480 | 485 | 30,900 |
2015/06/08 | 496 | 497 | 491 | 494 | 13,300 |
2015/06/05 | 493 | 495 | 490 | 492 | 12,900 |
2015/06/04 | 488 | 504 | 485 | 492 | 34,100 |
2015/06/03 | 484 | 489 | 482 | 486 | 21,700 |
2015/06/02 | 485 | 487 | 484 | 484 | 15,000 |
2015/06/01 | 485 | 486 | 482 | 485 | 8,300 |
2015/05/29 | 482 | 486 | 480 | 485 | 8,100 |
2015/05/28 | 485 | 485 | 482 | 482 | 15,100 |
2015/05/27 | 485 | 487 | 482 | 485 | 10,200 |
2015/05/26 | 485 | 488 | 483 | 484 | 15,000 |
2015/05/25 | 487 | 488 | 482 | 485 | 19,800 |
2015/05/22 | 482 | 485 | 476 | 485 | 13,500 |
2015/05/21 | 488 | 488 | 471 | 482 | 33,800 |
2015/05/20 | 488 | 488 | 482 | 487 | 22,500 |
2015/05/19 | 480 | 488 | 480 | 488 | 36,100 |
2015/05/18 | 479 | 480 | 476 | 480 | 11,200 |
2015/05/15 | 474 | 480 | 471 | 477 | 26,600 |
2015/05/14 | 468 | 473 | 467 | 472 | 15,600 |
2015/05/13 | 478 | 480 | 471 | 473 | 14,600 |
2015/05/12 | 483 | 483 | 472 | 475 | 30,100 |
2015/05/11 | 478 | 490 | 473 | 478 | 31,200 |
2015/05/08 | 475 | 480 | 474 | 478 | 10,900 |
2015/05/07 | 476 | 477 | 472 | 475 | 10,300 |
2015/05/01 | 473 | 479 | 473 | 475 | 9,900 |
2015/04/30 | 482 | 483 | 476 | 481 | 16,500 |
2015/04/28 | 484 | 488 | 484 | 485 | 9,200 |
2015/04/27 | 482 | 490 | 481 | 482 | 9,000 |
2015/04/24 | 488 | 488 | 478 | 480 | 24,000 |
2015/04/23 | 486 | 487 | 483 | 487 | 7,500 |
2015/04/22 | 490 | 490 | 485 | 486 | 9,400 |
2015/04/21 | 484 | 490 | 480 | 486 | 12,900 |
2015/04/20 | 480 | 488 | 479 | 483 | 9,100 |
2015/04/17 | 486 | 487 | 480 | 481 | 16,300 |
2015/04/16 | 483 | 487 | 479 | 487 | 18,100 |
2015/04/15 | 485 | 485 | 483 | 484 | 8,200 |
2015/04/14 | 481 | 485 | 478 | 485 | 7,800 |
2015/04/13 | 482 | 482 | 478 | 480 | 2,900 |
2015/04/10 | 483 | 487 | 476 | 476 | 19,900 |
2015/04/09 | 484 | 486 | 479 | 482 | 4,500 |
2015/04/08 | 478 | 486 | 475 | 483 | 12,000 |
2015/04/07 | 474 | 480 | 474 | 478 | 7,600 |
2015/04/06 | 472 | 477 | 472 | 475 | 4,500 |
2015/04/03 | 482 | 482 | 467 | 480 | 13,900 |
2015/04/02 | 469 | 481 | 469 | 477 | 12,800 |
2015/04/01 | 470 | 476 | 468 | 471 | 20,900 |
2015/03/31 | 481 | 490 | 470 | 472 | 13,300 |
2015/03/30 | 478 | 478 | 473 | 474 | 9,800 |
2015/03/27 | 482 | 485 | 479 | 479 | 11,900 |
2015/03/26 | 491 | 493 | 488 | 490 | 14,200 |
2015/03/25 | 492 | 498 | 485 | 492 | 23,700 |
2015/03/24 | 490 | 493 | 488 | 493 | 12,900 |
2015/03/23 | 495 | 495 | 488 | 492 | 13,300 |
2015/03/20 | 487 | 492 | 485 | 487 | 13,500 |
2015/03/19 | 498 | 500 | 485 | 487 | 19,700 |
2015/03/18 | 498 | 500 | 492 | 499 | 9,000 |
2015/03/17 | 499 | 507 | 498 | 498 | 20,800 |
2015/03/16 | 492 | 499 | 492 | 497 | 35,400 |
2015/03/13 | 496 | 506 | 489 | 499 | 62,300 |
2015/03/12 | 485 | 490 | 485 | 489 | 14,100 |
2015/03/11 | 480 | 485 | 480 | 483 | 10,100 |
2015/03/10 | 484 | 488 | 484 | 484 | 10,000 |
2015/03/09 | 485 | 485 | 475 | 485 | 7,800 |
2015/03/06 | 485 | 488 | 484 | 486 | 6,200 |
2015/03/05 | 479 | 483 | 479 | 483 | 3,700 |
2015/03/04 | 481 | 483 | 475 | 478 | 9,000 |
2015/03/03 | 481 | 485 | 480 | 481 | 12,600 |
2015/03/02 | 485 | 487 | 480 | 485 | 6,200 |
2015/02/27 | 487 | 491 | 485 | 485 | 13,200 |
2015/02/26 | 487 | 490 | 486 | 490 | 11,700 |
2015/02/25 | 488 | 488 | 485 | 485 | 12,100 |
2015/02/24 | 482 | 485 | 482 | 485 | 20,400 |
2015/02/23 | 483 | 483 | 479 | 480 | 13,600 |
2015/02/20 | 480 | 482 | 479 | 482 | 12,500 |
2015/02/19 | 472 | 478 | 472 | 478 | 11,200 |
2015/02/18 | 470 | 474 | 466 | 470 | 50,600 |
2015/02/17 | 470 | 471 | 467 | 470 | 23,100 |
2015/02/16 | 476 | 479 | 470 | 472 | 17,400 |
2015/02/13 | 475 | 475 | 465 | 472 | 22,700 |
2015/02/12 | 472 | 478 | 468 | 472 | 23,700 |
2015/02/10 | 464 | 465 | 461 | 465 | 12,300 |
2015/02/09 | 465 | 465 | 461 | 462 | 12,800 |
2015/02/06 | 462 | 463 | 460 | 461 | 11,500 |
2015/02/05 | 465 | 469 | 463 | 465 | 11,100 |
2015/02/04 | 464 | 470 | 464 | 468 | 14,600 |
2015/02/03 | 464 | 467 | 459 | 460 | 13,400 |
2015/02/02 | 474 | 475 | 460 | 468 | 14,600 |
2015/01/30 | 471 | 479 | 469 | 479 | 12,600 |
2015/01/29 | 477 | 479 | 461 | 470 | 18,200 |
2015/01/28 | 476 | 479 | 473 | 479 | 12,600 |
2015/01/27 | 476 | 476 | 472 | 476 | 12,500 |
2015/01/26 | 465 | 472 | 463 | 472 | 17,200 |
2015/01/23 | 465 | 470 | 463 | 470 | 8,800 |
2015/01/22 | 465 | 467 | 460 | 465 | 14,500 |
2015/01/21 | 468 | 468 | 459 | 460 | 14,700 |
2015/01/20 | 463 | 466 | 455 | 466 | 13,500 |
2015/01/19 | 456 | 465 | 456 | 462 | 7,000 |
2015/01/16 | 453 | 460 | 450 | 454 | 11,300 |
2015/01/15 | 455 | 460 | 455 | 460 | 14,800 |
2015/01/14 | 461 | 462 | 454 | 454 | 11,200 |
2015/01/13 | 458 | 458 | 454 | 456 | 11,800 |
2015/01/09 | 461 | 464 | 455 | 460 | 17,000 |
2015/01/08 | 461 | 464 | 458 | 460 | 18,300 |
2015/01/07 | 460 | 465 | 458 | 462 | 11,900 |
2015/01/06 | 467 | 469 | 460 | 461 | 18,100 |
2015/01/05 | 467 | 477 | 467 | 471 | 11,900 |