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 |
---|---|---|---|---|---|
2017/12/29 | 906 | 917 | 905 | 915 | 15,300 |
2017/12/28 | 916 | 922 | 892 | 903 | 67,300 |
2017/12/27 | 901 | 922 | 901 | 917 | 25,600 |
2017/12/26 | 912 | 912 | 900 | 904 | 20,900 |
2017/12/25 | 921 | 921 | 905 | 914 | 38,100 |
2017/12/22 | 921 | 925 | 912 | 916 | 42,300 |
2017/12/21 | 915 | 925 | 915 | 925 | 26,900 |
2017/12/20 | 906 | 916 | 906 | 916 | 17,900 |
2017/12/19 | 915 | 915 | 907 | 912 | 17,800 |
2017/12/18 | 900 | 913 | 900 | 911 | 40,900 |
2017/12/15 | 905 | 905 | 887 | 898 | 35,100 |
2017/12/14 | 900 | 906 | 898 | 906 | 32,300 |
2017/12/13 | 904 | 905 | 894 | 901 | 29,900 |
2017/12/12 | 897 | 909 | 896 | 901 | 20,200 |
2017/12/11 | 889 | 896 | 886 | 896 | 11,200 |
2017/12/08 | 863 | 889 | 863 | 887 | 31,700 |
2017/12/07 | 875 | 892 | 875 | 878 | 29,600 |
2017/12/06 | 904 | 904 | 871 | 873 | 55,800 |
2017/12/05 | 895 | 907 | 884 | 902 | 44,700 |
2017/12/04 | 916 | 916 | 888 | 891 | 65,000 |
2017/12/01 | 872 | 920 | 869 | 914 | 164,000 |
2017/11/30 | 878 | 878 | 862 | 869 | 37,500 |
2017/11/29 | 865 | 871 | 859 | 865 | 25,400 |
2017/11/28 | 876 | 876 | 863 | 865 | 16,600 |
2017/11/27 | 877 | 877 | 862 | 866 | 19,200 |
2017/11/24 | 868 | 868 | 862 | 863 | 18,300 |
2017/11/22 | 862 | 872 | 857 | 867 | 26,100 |
2017/11/21 | 864 | 866 | 852 | 855 | 51,400 |
2017/11/20 | 865 | 875 | 857 | 860 | 18,700 |
2017/11/17 | 889 | 889 | 860 | 864 | 45,500 |
2017/11/16 | 860 | 884 | 856 | 874 | 30,600 |
2017/11/15 | 892 | 892 | 866 | 870 | 54,000 |
2017/11/14 | 901 | 902 | 885 | 892 | 17,900 |
2017/11/13 | 896 | 898 | 882 | 896 | 47,800 |
2017/11/10 | 891 | 901 | 888 | 900 | 19,700 |
2017/11/09 | 902 | 911 | 884 | 903 | 57,300 |
2017/11/08 | 889 | 903 | 881 | 903 | 30,800 |
2017/11/07 | 898 | 898 | 881 | 896 | 55,500 |
2017/11/06 | 907 | 909 | 897 | 898 | 45,500 |
2017/11/02 | 913 | 913 | 896 | 899 | 55,700 |
2017/11/01 | 909 | 911 | 900 | 908 | 68,900 |
2017/10/31 | 907 | 919 | 892 | 904 | 164,300 |
2017/10/30 | 1,000 | 1,036 | 927 | 951 | 265,800 |
2017/10/27 | 997 | 998 | 990 | 994 | 31,300 |
2017/10/26 | 980 | 993 | 966 | 991 | 37,500 |
2017/10/25 | 1,008 | 1,011 | 983 | 983 | 61,500 |
2017/10/24 | 1,000 | 1,012 | 998 | 1,010 | 46,500 |
2017/10/23 | 999 | 1,000 | 994 | 999 | 56,200 |
2017/10/20 | 987 | 994 | 984 | 992 | 23,300 |
2017/10/19 | 994 | 994 | 983 | 992 | 33,600 |
2017/10/18 | 988 | 993 | 980 | 993 | 34,000 |
2017/10/17 | 995 | 998 | 984 | 991 | 31,800 |
2017/10/16 | 993 | 1,006 | 990 | 1,000 | 35,800 |
2017/10/13 | 1,003 | 1,003 | 981 | 998 | 37,100 |
2017/10/12 | 997 | 1,007 | 988 | 995 | 25,100 |
2017/10/11 | 1,010 | 1,027 | 993 | 993 | 53,300 |
2017/10/10 | 1,002 | 1,011 | 998 | 1,009 | 36,900 |
2017/10/06 | 997 | 1,004 | 991 | 1,004 | 22,000 |
2017/10/05 | 979 | 1,009 | 978 | 1,006 | 41,600 |
2017/10/04 | 995 | 1,000 | 981 | 984 | 33,900 |
2017/10/03 | 997 | 1,006 | 992 | 999 | 24,800 |
2017/10/02 | 1,010 | 1,012 | 993 | 994 | 43,100 |
2017/09/29 | 1,002 | 1,021 | 1,001 | 1,002 | 43,600 |
2017/09/28 | 999 | 1,005 | 991 | 1,002 | 42,800 |
2017/09/27 | 963 | 996 | 963 | 995 | 50,000 |
2017/09/26 | 959 | 974 | 953 | 973 | 53,400 |
2017/09/25 | 956 | 961 | 947 | 956 | 36,800 |
2017/09/22 | 954 | 957 | 939 | 952 | 42,100 |
2017/09/21 | 950 | 955 | 946 | 949 | 27,200 |
2017/09/20 | 940 | 949 | 938 | 945 | 47,400 |
2017/09/19 | 939 | 939 | 929 | 939 | 51,400 |
2017/09/15 | 901 | 920 | 898 | 919 | 46,800 |
2017/09/14 | 926 | 929 | 895 | 905 | 37,200 |
2017/09/13 | 922 | 928 | 919 | 922 | 25,600 |
2017/09/12 | 918 | 931 | 904 | 919 | 55,400 |
2017/09/11 | 910 | 918 | 898 | 906 | 31,000 |
2017/09/08 | 903 | 918 | 892 | 895 | 46,600 |
2017/09/07 | 888 | 903 | 888 | 902 | 23,600 |
2017/09/06 | 867 | 895 | 863 | 886 | 41,500 |
2017/09/05 | 882 | 893 | 874 | 877 | 42,600 |
2017/09/04 | 896 | 901 | 874 | 879 | 35,500 |
2017/09/01 | 897 | 904 | 890 | 901 | 19,600 |
2017/08/31 | 896 | 902 | 892 | 895 | 24,500 |
2017/08/30 | 904 | 905 | 891 | 896 | 17,700 |
2017/08/29 | 903 | 905 | 897 | 900 | 19,300 |
2017/08/28 | 902 | 906 | 896 | 906 | 26,200 |
2017/08/25 | 892 | 896 | 887 | 895 | 30,700 |
2017/08/24 | 872 | 897 | 871 | 887 | 36,700 |
2017/08/23 | 890 | 890 | 866 | 872 | 32,200 |
2017/08/22 | 864 | 877 | 864 | 876 | 16,100 |
2017/08/21 | 888 | 888 | 866 | 868 | 14,100 |
2017/08/18 | 868 | 882 | 866 | 878 | 41,300 |
2017/08/17 | 889 | 894 | 877 | 880 | 38,400 |
2017/08/16 | 880 | 899 | 878 | 889 | 61,700 |
2017/08/15 | 863 | 882 | 858 | 866 | 58,300 |
2017/08/14 | 851 | 873 | 846 | 858 | 57,200 |
2017/08/10 | 861 | 872 | 856 | 863 | 53,400 |
2017/08/09 | 874 | 874 | 860 | 867 | 54,900 |
2017/08/08 | 890 | 897 | 872 | 874 | 69,000 |
2017/08/07 | 904 | 911 | 882 | 888 | 98,700 |
2017/08/04 | 923 | 923 | 904 | 907 | 53,300 |
2017/08/03 | 927 | 927 | 918 | 927 | 61,100 |
2017/08/02 | 931 | 937 | 904 | 916 | 125,100 |
2017/08/01 | 984 | 990 | 921 | 936 | 230,600 |
2017/07/31 | 1,035 | 1,085 | 1,035 | 1,074 | 84,800 |
2017/07/28 | 1,034 | 1,039 | 1,022 | 1,028 | 30,000 |
2017/07/27 | 1,027 | 1,052 | 1,027 | 1,040 | 36,100 |
2017/07/26 | 1,037 | 1,070 | 1,029 | 1,029 | 61,700 |
2017/07/25 | 1,084 | 1,084 | 1,038 | 1,040 | 74,900 |
2017/07/24 | 1,095 | 1,095 | 1,063 | 1,092 | 70,000 |
2017/07/21 | 1,053 | 1,094 | 1,050 | 1,085 | 80,600 |
2017/07/20 | 1,029 | 1,046 | 1,028 | 1,044 | 31,700 |
2017/07/19 | 1,055 | 1,055 | 1,023 | 1,026 | 39,900 |
2017/07/18 | 1,062 | 1,065 | 1,047 | 1,063 | 44,100 |
2017/07/14 | 1,020 | 1,057 | 1,016 | 1,055 | 47,300 |
2017/07/13 | 1,042 | 1,059 | 1,022 | 1,025 | 55,100 |
2017/07/12 | 1,077 | 1,084 | 1,030 | 1,041 | 91,700 |
2017/07/11 | 1,040 | 1,079 | 1,040 | 1,070 | 67,700 |
2017/07/10 | 1,016 | 1,047 | 1,016 | 1,035 | 78,500 |
2017/07/07 | 1,006 | 1,045 | 1,001 | 1,022 | 125,900 |
2017/07/06 | 933 | 1,012 | 933 | 996 | 157,000 |
2017/07/05 | 938 | 944 | 925 | 939 | 28,600 |
2017/07/04 | 942 | 948 | 936 | 938 | 48,100 |
2017/07/03 | 945 | 949 | 928 | 939 | 53,400 |
2017/06/30 | 900 | 926 | 890 | 925 | 74,800 |
2017/06/29 | 880 | 908 | 880 | 908 | 39,500 |
2017/06/28 | 898 | 908 | 871 | 875 | 66,400 |
2017/06/27 | 895 | 903 | 884 | 896 | 70,300 |
2017/06/26 | 880 | 895 | 867 | 894 | 120,200 |
2017/06/23 | 841 | 881 | 839 | 871 | 143,600 |
2017/06/22 | 836 | 840 | 831 | 837 | 19,600 |
2017/06/21 | 833 | 839 | 833 | 833 | 22,900 |
2017/06/20 | 844 | 848 | 837 | 842 | 44,200 |
2017/06/19 | 835 | 844 | 831 | 843 | 80,400 |
2017/06/16 | 804 | 825 | 801 | 823 | 66,500 |
2017/06/15 | 796 | 801 | 794 | 795 | 17,500 |
2017/06/14 | 800 | 804 | 797 | 797 | 11,000 |
2017/06/13 | 794 | 799 | 787 | 796 | 15,400 |
2017/06/12 | 787 | 804 | 784 | 795 | 23,900 |
2017/06/09 | 790 | 791 | 784 | 787 | 33,300 |
2017/06/08 | 802 | 803 | 790 | 793 | 54,500 |
2017/06/07 | 781 | 783 | 779 | 781 | 16,400 |
2017/06/06 | 795 | 796 | 780 | 782 | 21,400 |
2017/06/05 | 798 | 803 | 795 | 795 | 21,000 |
2017/06/02 | 810 | 812 | 802 | 806 | 34,800 |
2017/06/01 | 791 | 812 | 790 | 810 | 70,100 |
2017/05/31 | 780 | 782 | 771 | 771 | 29,200 |
2017/05/30 | 782 | 784 | 778 | 784 | 16,200 |
2017/05/29 | 784 | 786 | 779 | 783 | 18,900 |
2017/05/26 | 783 | 789 | 783 | 784 | 12,000 |
2017/05/25 | 794 | 794 | 782 | 782 | 43,900 |
2017/05/24 | 792 | 795 | 790 | 794 | 19,900 |
2017/05/23 | 791 | 800 | 787 | 790 | 32,100 |
2017/05/22 | 790 | 795 | 789 | 793 | 16,100 |
2017/05/19 | 789 | 792 | 787 | 789 | 20,500 |
2017/05/18 | 795 | 799 | 787 | 791 | 24,800 |
2017/05/17 | 801 | 807 | 798 | 803 | 21,500 |
2017/05/16 | 809 | 813 | 807 | 810 | 21,100 |
2017/05/15 | 820 | 820 | 809 | 809 | 22,400 |
2017/05/12 | 812 | 822 | 812 | 820 | 28,000 |
2017/05/11 | 824 | 827 | 818 | 823 | 27,200 |
2017/05/10 | 830 | 831 | 826 | 829 | 29,000 |
2017/05/09 | 825 | 829 | 820 | 828 | 46,600 |
2017/05/08 | 826 | 830 | 820 | 825 | 61,700 |
2017/05/02 | 826 | 849 | 800 | 811 | 172,400 |
2017/05/01 | 782 | 826 | 776 | 813 | 198,500 |
2017/04/28 | 764 | 764 | 750 | 753 | 14,100 |
2017/04/27 | 760 | 762 | 754 | 761 | 18,500 |
2017/04/26 | 745 | 754 | 739 | 753 | 15,600 |
2017/04/25 | 741 | 742 | 733 | 738 | 20,200 |
2017/04/24 | 740 | 751 | 729 | 733 | 8,800 |
2017/04/21 | 714 | 727 | 714 | 726 | 9,900 |
2017/04/20 | 709 | 716 | 709 | 713 | 13,000 |
2017/04/19 | 723 | 730 | 709 | 709 | 12,500 |
2017/04/18 | 720 | 729 | 717 | 718 | 11,500 |
2017/04/17 | 702 | 715 | 702 | 712 | 14,800 |
2017/04/14 | 713 | 718 | 700 | 702 | 23,000 |
2017/04/13 | 713 | 717 | 709 | 714 | 11,200 |
2017/04/12 | 734 | 734 | 711 | 721 | 21,500 |
2017/04/11 | 729 | 742 | 728 | 737 | 14,700 |
2017/04/10 | 728 | 746 | 728 | 739 | 22,000 |
2017/04/07 | 745 | 745 | 710 | 724 | 65,200 |
2017/04/06 | 723 | 723 | 688 | 688 | 44,900 |
2017/04/05 | 739 | 747 | 716 | 724 | 30,100 |
2017/04/04 | 757 | 757 | 731 | 742 | 33,600 |
2017/04/03 | 786 | 786 | 759 | 762 | 39,900 |
2017/03/31 | 797 | 808 | 782 | 782 | 27,200 |
2017/03/30 | 806 | 806 | 797 | 800 | 10,800 |
2017/03/29 | 800 | 807 | 798 | 807 | 11,000 |
2017/03/28 | 800 | 805 | 795 | 803 | 30,300 |
2017/03/27 | 795 | 798 | 791 | 794 | 22,200 |
2017/03/24 | 798 | 806 | 798 | 804 | 14,300 |
2017/03/23 | 802 | 803 | 796 | 798 | 11,700 |
2017/03/22 | 808 | 809 | 791 | 803 | 30,900 |
2017/03/21 | 795 | 816 | 795 | 813 | 20,200 |
2017/03/17 | 819 | 819 | 781 | 807 | 40,900 |
2017/03/16 | 815 | 821 | 814 | 819 | 18,000 |
2017/03/15 | 814 | 824 | 813 | 817 | 21,100 |
2017/03/14 | 819 | 820 | 815 | 819 | 31,100 |
2017/03/13 | 816 | 828 | 807 | 816 | 43,900 |
2017/03/10 | 826 | 827 | 811 | 815 | 58,600 |
2017/03/09 | 818 | 820 | 807 | 811 | 43,100 |
2017/03/08 | 776 | 835 | 776 | 811 | 93,900 |
2017/03/07 | 788 | 789 | 765 | 776 | 28,900 |
2017/03/06 | 790 | 793 | 789 | 792 | 5,900 |
2017/03/03 | 793 | 800 | 791 | 792 | 14,600 |
2017/03/02 | 804 | 805 | 797 | 799 | 24,100 |
2017/03/01 | 798 | 798 | 789 | 795 | 15,600 |
2017/02/28 | 797 | 808 | 795 | 797 | 19,500 |
2017/02/27 | 806 | 806 | 789 | 796 | 26,100 |
2017/02/24 | 814 | 814 | 796 | 809 | 29,900 |
2017/02/23 | 805 | 820 | 805 | 813 | 60,700 |
2017/02/22 | 804 | 804 | 785 | 800 | 30,300 |
2017/02/21 | 787 | 802 | 783 | 796 | 34,000 |
2017/02/20 | 797 | 797 | 780 | 787 | 13,000 |
2017/02/17 | 798 | 804 | 793 | 797 | 27,000 |
2017/02/16 | 801 | 803 | 794 | 795 | 34,700 |
2017/02/15 | 808 | 812 | 793 | 800 | 54,100 |
2017/02/14 | 820 | 820 | 805 | 807 | 22,900 |
2017/02/13 | 802 | 819 | 802 | 814 | 45,000 |
2017/02/10 | 796 | 803 | 791 | 798 | 30,500 |
2017/02/09 | 792 | 800 | 785 | 785 | 22,800 |
2017/02/08 | 779 | 797 | 776 | 797 | 22,500 |
2017/02/07 | 779 | 785 | 776 | 776 | 22,000 |
2017/02/06 | 786 | 787 | 774 | 778 | 19,600 |
2017/02/03 | 784 | 788 | 769 | 774 | 15,100 |
2017/02/02 | 782 | 800 | 778 | 783 | 38,200 |
2017/02/01 | 776 | 798 | 766 | 782 | 34,000 |
2017/01/31 | 788 | 790 | 770 | 777 | 48,900 |
2017/01/30 | 800 | 805 | 789 | 801 | 59,400 |
2017/01/27 | 800 | 800 | 791 | 794 | 42,400 |
2017/01/26 | 790 | 800 | 790 | 795 | 19,800 |
2017/01/25 | 775 | 787 | 768 | 782 | 35,600 |
2017/01/24 | 774 | 786 | 764 | 776 | 20,300 |
2017/01/23 | 773 | 781 | 765 | 773 | 17,700 |
2017/01/20 | 785 | 786 | 772 | 780 | 26,500 |
2017/01/19 | 780 | 789 | 770 | 788 | 26,800 |
2017/01/18 | 756 | 771 | 749 | 767 | 34,100 |
2017/01/17 | 764 | 771 | 758 | 765 | 19,900 |
2017/01/16 | 778 | 783 | 762 | 767 | 33,900 |
2017/01/13 | 792 | 797 | 780 | 789 | 31,900 |
2017/01/12 | 795 | 805 | 784 | 799 | 46,800 |
2017/01/11 | 796 | 798 | 778 | 794 | 20,200 |
2017/01/10 | 785 | 796 | 781 | 796 | 35,000 |
2017/01/06 | 778 | 785 | 770 | 785 | 34,000 |
2017/01/05 | 779 | 780 | 774 | 779 | 19,900 |
2017/01/04 | 754 | 780 | 754 | 777 | 49,800 |