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 |
---|---|---|---|---|---|
2016/12/30 | 742 | 752 | 736 | 752 | 17,500 |
2016/12/29 | 757 | 757 | 741 | 749 | 36,500 |
2016/12/28 | 755 | 771 | 753 | 759 | 31,200 |
2016/12/27 | 749 | 768 | 745 | 754 | 26,700 |
2016/12/26 | 762 | 764 | 735 | 750 | 44,600 |
2016/12/22 | 759 | 766 | 758 | 760 | 33,700 |
2016/12/21 | 777 | 782 | 759 | 763 | 33,400 |
2016/12/20 | 779 | 784 | 766 | 784 | 32,700 |
2016/12/19 | 779 | 787 | 770 | 778 | 33,600 |
2016/12/16 | 790 | 798 | 774 | 779 | 45,000 |
2016/12/15 | 789 | 795 | 762 | 783 | 69,800 |
2016/12/14 | 791 | 791 | 773 | 789 | 52,700 |
2016/12/13 | 780 | 800 | 780 | 796 | 75,900 |
2016/12/12 | 800 | 809 | 758 | 786 | 90,500 |
2016/12/09 | 779 | 798 | 775 | 791 | 85,000 |
2016/12/08 | 753 | 776 | 751 | 771 | 63,800 |
2016/12/07 | 730 | 742 | 728 | 741 | 49,400 |
2016/12/06 | 715 | 726 | 715 | 724 | 48,600 |
2016/12/05 | 720 | 720 | 702 | 714 | 32,000 |
2016/12/02 | 720 | 728 | 718 | 720 | 40,900 |
2016/12/01 | 714 | 722 | 709 | 717 | 43,500 |
2016/11/30 | 704 | 713 | 700 | 713 | 64,200 |
2016/11/29 | 700 | 706 | 696 | 701 | 34,200 |
2016/11/28 | 710 | 710 | 684 | 698 | 76,000 |
2016/11/25 | 699 | 710 | 690 | 709 | 79,500 |
2016/11/24 | 690 | 693 | 681 | 690 | 30,900 |
2016/11/22 | 684 | 688 | 679 | 684 | 44,300 |
2016/11/21 | 650 | 665 | 647 | 664 | 76,800 |
2016/11/18 | 645 | 650 | 639 | 645 | 37,200 |
2016/11/17 | 640 | 645 | 636 | 643 | 31,700 |
2016/11/16 | 642 | 645 | 634 | 639 | 34,700 |
2016/11/15 | 646 | 649 | 639 | 642 | 28,100 |
2016/11/14 | 635 | 645 | 635 | 644 | 33,300 |
2016/11/11 | 638 | 645 | 631 | 635 | 36,600 |
2016/11/10 | 650 | 653 | 633 | 639 | 69,400 |
2016/11/09 | 647 | 649 | 590 | 604 | 46,800 |
2016/11/08 | 643 | 649 | 637 | 641 | 28,200 |
2016/11/07 | 630 | 645 | 630 | 643 | 33,700 |
2016/11/04 | 610 | 630 | 610 | 629 | 39,400 |
2016/11/02 | 621 | 627 | 621 | 624 | 70,100 |
2016/11/01 | 648 | 650 | 629 | 648 | 42,600 |
2016/10/31 | 626 | 650 | 625 | 649 | 91,800 |
2016/10/28 | 604 | 653 | 579 | 633 | 131,500 |
2016/10/27 | 585 | 606 | 584 | 599 | 58,700 |
2016/10/26 | 580 | 591 | 570 | 583 | 45,300 |
2016/10/25 | 555 | 574 | 555 | 574 | 44,700 |
2016/10/24 | 549 | 554 | 548 | 554 | 12,200 |
2016/10/21 | 554 | 554 | 550 | 551 | 7,600 |
2016/10/20 | 552 | 553 | 547 | 553 | 11,200 |
2016/10/19 | 541 | 552 | 541 | 551 | 22,900 |
2016/10/18 | 535 | 547 | 535 | 546 | 14,700 |
2016/10/17 | 539 | 545 | 531 | 542 | 16,600 |
2016/10/14 | 533 | 539 | 526 | 535 | 9,500 |
2016/10/13 | 534 | 538 | 522 | 533 | 11,500 |
2016/10/12 | 522 | 539 | 520 | 530 | 21,300 |
2016/10/11 | 518 | 532 | 518 | 532 | 13,700 |
2016/10/07 | 527 | 527 | 519 | 524 | 12,200 |
2016/10/06 | 530 | 535 | 525 | 529 | 8,400 |
2016/10/05 | 533 | 533 | 523 | 526 | 16,900 |
2016/10/04 | 530 | 533 | 521 | 530 | 12,000 |
2016/10/03 | 512 | 550 | 512 | 530 | 33,100 |
2016/09/30 | 505 | 510 | 504 | 507 | 11,200 |
2016/09/29 | 505 | 512 | 502 | 509 | 13,700 |
2016/09/28 | 510 | 510 | 502 | 505 | 12,000 |
2016/09/27 | 505 | 512 | 498 | 512 | 36,600 |
2016/09/26 | 505 | 508 | 498 | 507 | 14,700 |
2016/09/23 | 500 | 505 | 498 | 505 | 33,700 |
2016/09/21 | 484 | 505 | 479 | 502 | 32,400 |
2016/09/20 | 482 | 488 | 476 | 482 | 28,000 |
2016/09/16 | 474 | 482 | 473 | 482 | 14,500 |
2016/09/15 | 473 | 475 | 472 | 473 | 11,400 |
2016/09/14 | 471 | 480 | 471 | 478 | 9,000 |
2016/09/13 | 479 | 482 | 473 | 473 | 16,900 |
2016/09/12 | 473 | 480 | 473 | 476 | 7,800 |
2016/09/09 | 487 | 487 | 479 | 479 | 33,500 |
2016/09/08 | 480 | 484 | 479 | 481 | 16,800 |
2016/09/07 | 474 | 489 | 473 | 481 | 23,000 |
2016/09/06 | 472 | 487 | 472 | 478 | 25,600 |
2016/09/05 | 482 | 482 | 472 | 474 | 19,000 |
2016/09/02 | 471 | 473 | 470 | 471 | 4,700 |
2016/09/01 | 471 | 477 | 470 | 472 | 9,700 |
2016/08/31 | 470 | 474 | 470 | 472 | 13,900 |
2016/08/30 | 467 | 471 | 467 | 470 | 5,000 |
2016/08/29 | 475 | 478 | 467 | 473 | 12,500 |
2016/08/26 | 470 | 473 | 467 | 469 | 6,000 |
2016/08/25 | 473 | 474 | 458 | 470 | 13,800 |
2016/08/24 | 466 | 473 | 466 | 469 | 9,300 |
2016/08/23 | 468 | 477 | 464 | 464 | 10,400 |
2016/08/22 | 472 | 473 | 463 | 468 | 13,400 |
2016/08/19 | 473 | 477 | 470 | 472 | 12,200 |
2016/08/18 | 473 | 478 | 472 | 472 | 16,000 |
2016/08/17 | 480 | 486 | 473 | 477 | 21,500 |
2016/08/16 | 482 | 486 | 478 | 481 | 13,600 |
2016/08/15 | 495 | 495 | 484 | 487 | 14,200 |
2016/08/12 | 474 | 486 | 474 | 485 | 9,000 |
2016/08/10 | 479 | 479 | 472 | 474 | 8,100 |
2016/08/09 | 473 | 482 | 473 | 482 | 14,400 |
2016/08/08 | 481 | 481 | 476 | 480 | 9,800 |
2016/08/05 | 469 | 478 | 469 | 476 | 8,100 |
2016/08/04 | 474 | 479 | 459 | 469 | 26,400 |
2016/08/03 | 486 | 486 | 473 | 474 | 20,800 |
2016/08/02 | 484 | 498 | 484 | 487 | 12,900 |
2016/08/01 | 506 | 509 | 483 | 485 | 18,200 |
2016/07/29 | 528 | 532 | 505 | 524 | 9,900 |
2016/07/28 | 518 | 529 | 518 | 528 | 6,100 |
2016/07/27 | 520 | 530 | 520 | 528 | 14,200 |
2016/07/26 | 528 | 528 | 517 | 522 | 9,000 |
2016/07/25 | 525 | 531 | 525 | 529 | 26,600 |
2016/07/22 | 518 | 518 | 506 | 518 | 18,100 |
2016/07/21 | 525 | 525 | 519 | 522 | 6,600 |
2016/07/20 | 526 | 528 | 515 | 521 | 12,300 |
2016/07/19 | 515 | 529 | 515 | 526 | 9,900 |
2016/07/15 | 527 | 527 | 514 | 518 | 28,000 |
2016/07/14 | 514 | 520 | 512 | 520 | 16,700 |
2016/07/13 | 516 | 516 | 510 | 513 | 10,200 |
2016/07/12 | 502 | 513 | 500 | 506 | 16,500 |
2016/07/11 | 481 | 499 | 481 | 496 | 10,900 |
2016/07/08 | 497 | 497 | 475 | 477 | 17,300 |
2016/07/07 | 493 | 497 | 491 | 497 | 6,900 |
2016/07/06 | 498 | 499 | 495 | 495 | 18,800 |
2016/07/05 | 500 | 510 | 498 | 504 | 8,800 |
2016/07/04 | 503 | 511 | 500 | 505 | 12,800 |
2016/07/01 | 501 | 514 | 500 | 503 | 8,400 |
2016/06/30 | 506 | 511 | 503 | 504 | 9,200 |
2016/06/29 | 501 | 515 | 497 | 503 | 16,400 |
2016/06/28 | 484 | 499 | 476 | 490 | 11,000 |
2016/06/27 | 498 | 500 | 488 | 493 | 14,500 |
2016/06/24 | 520 | 531 | 486 | 486 | 28,100 |
2016/06/23 | 513 | 519 | 508 | 518 | 7,000 |
2016/06/22 | 517 | 517 | 508 | 510 | 12,500 |
2016/06/21 | 511 | 518 | 503 | 517 | 11,700 |
2016/06/20 | 506 | 519 | 506 | 512 | 5,600 |
2016/06/17 | 504 | 519 | 504 | 505 | 9,300 |
2016/06/16 | 512 | 518 | 503 | 503 | 16,600 |
2016/06/15 | 524 | 524 | 514 | 515 | 14,400 |
2016/06/14 | 521 | 527 | 511 | 519 | 18,000 |
2016/06/13 | 528 | 531 | 517 | 520 | 17,400 |
2016/06/10 | 544 | 544 | 534 | 535 | 29,500 |
2016/06/09 | 542 | 543 | 534 | 538 | 17,200 |
2016/06/08 | 539 | 541 | 536 | 539 | 6,800 |
2016/06/07 | 534 | 539 | 530 | 538 | 10,300 |
2016/06/06 | 530 | 536 | 529 | 534 | 16,300 |
2016/06/03 | 521 | 535 | 521 | 531 | 19,100 |
2016/06/02 | 527 | 534 | 521 | 521 | 14,000 |
2016/06/01 | 530 | 539 | 530 | 537 | 12,200 |
2016/05/31 | 540 | 541 | 520 | 540 | 16,400 |
2016/05/30 | 535 | 547 | 535 | 542 | 8,800 |
2016/05/27 | 538 | 544 | 535 | 538 | 9,500 |
2016/05/26 | 541 | 542 | 534 | 538 | 14,500 |
2016/05/25 | 539 | 542 | 533 | 536 | 13,300 |
2016/05/24 | 530 | 535 | 529 | 532 | 8,200 |
2016/05/23 | 522 | 533 | 522 | 532 | 14,200 |
2016/05/20 | 526 | 533 | 520 | 528 | 20,000 |
2016/05/19 | 523 | 528 | 523 | 526 | 14,900 |
2016/05/18 | 524 | 528 | 517 | 521 | 17,700 |
2016/05/17 | 519 | 530 | 517 | 526 | 15,000 |
2016/05/16 | 515 | 522 | 510 | 515 | 16,700 |
2016/05/13 | 518 | 520 | 508 | 513 | 12,300 |
2016/05/12 | 510 | 522 | 509 | 518 | 29,800 |
2016/05/11 | 527 | 535 | 512 | 517 | 61,900 |
2016/05/10 | 503 | 550 | 503 | 537 | 46,400 |
2016/05/09 | 506 | 507 | 501 | 501 | 10,000 |
2016/05/06 | 507 | 512 | 499 | 506 | 13,600 |
2016/05/02 | 495 | 505 | 490 | 499 | 36,000 |
2016/04/28 | 525 | 534 | 495 | 505 | 33,600 |
2016/04/27 | 510 | 526 | 510 | 519 | 24,800 |
2016/04/26 | 526 | 532 | 517 | 524 | 13,200 |
2016/04/25 | 531 | 531 | 519 | 529 | 15,300 |
2016/04/22 | 532 | 533 | 523 | 532 | 13,600 |
2016/04/21 | 522 | 537 | 517 | 532 | 22,800 |
2016/04/20 | 518 | 523 | 513 | 516 | 14,500 |
2016/04/19 | 512 | 518 | 508 | 516 | 19,100 |
2016/04/18 | 499 | 505 | 498 | 502 | 17,100 |
2016/04/15 | 521 | 524 | 513 | 518 | 16,100 |
2016/04/14 | 508 | 524 | 508 | 521 | 28,200 |
2016/04/13 | 498 | 508 | 491 | 504 | 25,600 |
2016/04/12 | 490 | 501 | 490 | 496 | 17,100 |
2016/04/11 | 500 | 500 | 486 | 490 | 35,900 |
2016/04/08 | 495 | 509 | 495 | 500 | 21,300 |
2016/04/07 | 500 | 507 | 500 | 504 | 10,900 |
2016/04/06 | 500 | 507 | 488 | 501 | 19,200 |
2016/04/05 | 516 | 519 | 500 | 504 | 18,300 |
2016/04/04 | 516 | 528 | 516 | 521 | 23,600 |
2016/04/01 | 531 | 531 | 512 | 515 | 27,400 |
2016/03/31 | 544 | 547 | 533 | 538 | 17,900 |
2016/03/30 | 549 | 551 | 541 | 543 | 8,500 |
2016/03/29 | 554 | 559 | 546 | 552 | 20,700 |
2016/03/28 | 553 | 555 | 546 | 555 | 16,200 |
2016/03/25 | 553 | 554 | 545 | 552 | 17,700 |
2016/03/24 | 540 | 556 | 536 | 549 | 30,800 |
2016/03/23 | 544 | 544 | 532 | 543 | 12,600 |
2016/03/22 | 536 | 542 | 525 | 542 | 23,300 |
2016/03/18 | 531 | 535 | 525 | 528 | 13,700 |
2016/03/17 | 544 | 548 | 530 | 534 | 24,700 |
2016/03/16 | 534 | 550 | 530 | 541 | 21,200 |
2016/03/15 | 546 | 548 | 536 | 539 | 22,800 |
2016/03/14 | 537 | 543 | 530 | 543 | 33,100 |
2016/03/11 | 515 | 534 | 515 | 526 | 28,100 |
2016/03/10 | 522 | 533 | 511 | 525 | 22,600 |
2016/03/09 | 524 | 524 | 511 | 517 | 19,300 |
2016/03/08 | 525 | 532 | 519 | 528 | 32,300 |
2016/03/07 | 515 | 539 | 515 | 531 | 39,300 |
2016/03/04 | 510 | 520 | 504 | 511 | 26,200 |
2016/03/03 | 505 | 512 | 504 | 512 | 19,200 |
2016/03/02 | 510 | 513 | 507 | 508 | 22,100 |
2016/03/01 | 510 | 510 | 503 | 503 | 18,000 |
2016/02/29 | 510 | 523 | 508 | 508 | 28,600 |
2016/02/26 | 505 | 516 | 500 | 503 | 12,700 |
2016/02/25 | 493 | 508 | 493 | 504 | 19,000 |
2016/02/24 | 492 | 508 | 491 | 492 | 29,200 |
2016/02/23 | 507 | 518 | 498 | 499 | 14,300 |
2016/02/22 | 505 | 513 | 499 | 506 | 24,500 |
2016/02/19 | 511 | 517 | 505 | 507 | 17,700 |
2016/02/18 | 520 | 529 | 516 | 519 | 9,400 |
2016/02/17 | 504 | 524 | 503 | 509 | 15,600 |
2016/02/16 | 502 | 527 | 500 | 507 | 26,300 |
2016/02/15 | 511 | 517 | 500 | 510 | 28,600 |
2016/02/12 | 509 | 509 | 485 | 491 | 35,800 |
2016/02/10 | 545 | 548 | 510 | 517 | 42,900 |
2016/02/09 | 552 | 552 | 536 | 541 | 29,000 |
2016/02/08 | 550 | 570 | 550 | 559 | 14,100 |
2016/02/05 | 555 | 557 | 550 | 553 | 27,700 |
2016/02/04 | 553 | 563 | 553 | 555 | 32,800 |
2016/02/03 | 561 | 566 | 561 | 563 | 29,700 |
2016/02/02 | 578 | 580 | 568 | 573 | 24,800 |
2016/02/01 | 580 | 589 | 574 | 585 | 37,700 |
2016/01/29 | 578 | 590 | 563 | 579 | 41,500 |
2016/01/28 | 573 | 585 | 569 | 578 | 28,500 |
2016/01/27 | 565 | 572 | 565 | 570 | 13,000 |
2016/01/26 | 565 | 570 | 561 | 561 | 23,600 |
2016/01/25 | 580 | 581 | 563 | 570 | 26,800 |
2016/01/22 | 545 | 571 | 542 | 570 | 20,600 |
2016/01/21 | 544 | 562 | 530 | 531 | 43,100 |
2016/01/20 | 553 | 566 | 551 | 553 | 49,700 |
2016/01/19 | 559 | 573 | 557 | 559 | 20,400 |
2016/01/18 | 569 | 571 | 558 | 566 | 31,600 |
2016/01/15 | 591 | 594 | 573 | 575 | 23,600 |
2016/01/14 | 572 | 586 | 569 | 584 | 44,200 |
2016/01/13 | 569 | 585 | 569 | 581 | 41,000 |
2016/01/12 | 577 | 588 | 569 | 569 | 51,500 |
2016/01/08 | 581 | 594 | 580 | 582 | 32,400 |
2016/01/07 | 586 | 594 | 568 | 584 | 40,700 |
2016/01/06 | 592 | 596 | 572 | 595 | 28,000 |
2016/01/05 | 575 | 594 | 575 | 592 | 42,400 |
2016/01/04 | 585 | 587 | 570 | 575 | 42,200 |