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 |
---|---|---|---|---|---|
2019/12/30 | 1,207 | 1,221 | 1,202 | 1,202 | 5,000 |
2019/12/27 | 1,200 | 1,227 | 1,200 | 1,223 | 12,200 |
2019/12/26 | 1,193 | 1,213 | 1,188 | 1,213 | 11,800 |
2019/12/25 | 1,209 | 1,211 | 1,187 | 1,193 | 16,500 |
2019/12/24 | 1,199 | 1,207 | 1,199 | 1,205 | 7,900 |
2019/12/23 | 1,195 | 1,206 | 1,195 | 1,199 | 15,500 |
2019/12/20 | 1,197 | 1,206 | 1,195 | 1,199 | 8,600 |
2019/12/19 | 1,173 | 1,199 | 1,173 | 1,197 | 9,200 |
2019/12/18 | 1,196 | 1,198 | 1,169 | 1,184 | 13,500 |
2019/12/17 | 1,195 | 1,201 | 1,186 | 1,196 | 23,600 |
2019/12/16 | 1,212 | 1,212 | 1,178 | 1,190 | 43,600 |
2019/12/13 | 1,188 | 1,209 | 1,178 | 1,207 | 41,600 |
2019/12/12 | 1,180 | 1,186 | 1,160 | 1,172 | 20,900 |
2019/12/11 | 1,212 | 1,219 | 1,163 | 1,171 | 58,800 |
2019/12/10 | 1,217 | 1,229 | 1,212 | 1,213 | 16,900 |
2019/12/09 | 1,223 | 1,226 | 1,201 | 1,217 | 14,800 |
2019/12/06 | 1,217 | 1,229 | 1,212 | 1,217 | 12,100 |
2019/12/05 | 1,220 | 1,234 | 1,210 | 1,211 | 11,700 |
2019/12/04 | 1,219 | 1,234 | 1,211 | 1,230 | 16,800 |
2019/12/03 | 1,244 | 1,250 | 1,225 | 1,233 | 25,600 |
2019/12/02 | 1,229 | 1,248 | 1,225 | 1,244 | 16,000 |
2019/11/29 | 1,231 | 1,239 | 1,227 | 1,229 | 10,300 |
2019/11/28 | 1,235 | 1,235 | 1,205 | 1,231 | 16,600 |
2019/11/27 | 1,211 | 1,225 | 1,211 | 1,223 | 9,400 |
2019/11/26 | 1,220 | 1,230 | 1,210 | 1,211 | 14,800 |
2019/11/25 | 1,200 | 1,220 | 1,200 | 1,214 | 22,500 |
2019/11/22 | 1,178 | 1,208 | 1,178 | 1,192 | 12,600 |
2019/11/21 | 1,184 | 1,184 | 1,146 | 1,178 | 27,000 |
2019/11/20 | 1,200 | 1,216 | 1,187 | 1,192 | 20,600 |
2019/11/19 | 1,250 | 1,251 | 1,217 | 1,223 | 19,600 |
2019/11/18 | 1,287 | 1,287 | 1,240 | 1,248 | 28,800 |
2019/11/15 | 1,250 | 1,292 | 1,250 | 1,287 | 22,300 |
2019/11/14 | 1,288 | 1,298 | 1,238 | 1,252 | 29,500 |
2019/11/13 | 1,321 | 1,324 | 1,288 | 1,288 | 21,300 |
2019/11/12 | 1,309 | 1,328 | 1,306 | 1,327 | 27,500 |
2019/11/11 | 1,285 | 1,315 | 1,285 | 1,301 | 24,700 |
2019/11/08 | 1,267 | 1,287 | 1,245 | 1,272 | 38,900 |
2019/11/07 | 1,253 | 1,284 | 1,253 | 1,267 | 31,700 |
2019/11/06 | 1,207 | 1,253 | 1,207 | 1,253 | 34,900 |
2019/11/05 | 1,167 | 1,209 | 1,167 | 1,191 | 53,600 |
2019/11/01 | 1,205 | 1,205 | 1,156 | 1,167 | 56,500 |
2019/10/31 | 1,362 | 1,362 | 1,180 | 1,214 | 48,300 |
2019/10/30 | 1,344 | 1,366 | 1,325 | 1,366 | 29,600 |
2019/10/29 | 1,265 | 1,327 | 1,265 | 1,324 | 32,700 |
2019/10/28 | 1,220 | 1,244 | 1,219 | 1,244 | 11,700 |
2019/10/25 | 1,220 | 1,230 | 1,208 | 1,220 | 13,700 |
2019/10/24 | 1,229 | 1,233 | 1,212 | 1,216 | 24,700 |
2019/10/23 | 1,245 | 1,245 | 1,168 | 1,238 | 25,000 |
2019/10/21 | 1,259 | 1,278 | 1,230 | 1,242 | 25,200 |
2019/10/18 | 1,261 | 1,277 | 1,250 | 1,259 | 20,700 |
2019/10/17 | 1,266 | 1,266 | 1,250 | 1,254 | 15,500 |
2019/10/16 | 1,282 | 1,290 | 1,253 | 1,266 | 19,100 |
2019/10/15 | 1,266 | 1,276 | 1,250 | 1,262 | 23,000 |
2019/10/11 | 1,231 | 1,245 | 1,226 | 1,240 | 17,700 |
2019/10/10 | 1,240 | 1,240 | 1,217 | 1,231 | 12,500 |
2019/10/09 | 1,226 | 1,240 | 1,226 | 1,240 | 12,800 |
2019/10/08 | 1,209 | 1,237 | 1,209 | 1,231 | 16,600 |
2019/10/07 | 1,200 | 1,219 | 1,199 | 1,218 | 16,900 |
2019/10/04 | 1,207 | 1,219 | 1,194 | 1,218 | 10,300 |
2019/10/03 | 1,218 | 1,222 | 1,193 | 1,207 | 22,400 |
2019/10/02 | 1,238 | 1,260 | 1,238 | 1,248 | 20,200 |
2019/10/01 | 1,218 | 1,240 | 1,208 | 1,239 | 15,700 |
2019/09/30 | 1,213 | 1,229 | 1,210 | 1,217 | 18,600 |
2019/09/27 | 1,256 | 1,269 | 1,221 | 1,229 | 21,700 |
2019/09/26 | 1,268 | 1,305 | 1,250 | 1,273 | 34,700 |
2019/09/25 | 1,260 | 1,260 | 1,246 | 1,253 | 14,200 |
2019/09/24 | 1,260 | 1,298 | 1,258 | 1,275 | 20,800 |
2019/09/20 | 1,257 | 1,266 | 1,251 | 1,258 | 18,800 |
2019/09/19 | 1,250 | 1,274 | 1,241 | 1,256 | 24,200 |
2019/09/18 | 1,260 | 1,260 | 1,230 | 1,239 | 24,700 |
2019/09/17 | 1,259 | 1,259 | 1,242 | 1,259 | 33,000 |
2019/09/13 | 1,248 | 1,257 | 1,235 | 1,255 | 51,200 |
2019/09/12 | 1,233 | 1,252 | 1,221 | 1,233 | 36,700 |
2019/09/11 | 1,218 | 1,239 | 1,215 | 1,235 | 35,000 |
2019/09/10 | 1,194 | 1,225 | 1,192 | 1,219 | 38,400 |
2019/09/09 | 1,179 | 1,194 | 1,172 | 1,194 | 10,300 |
2019/09/06 | 1,187 | 1,187 | 1,172 | 1,179 | 4,500 |
2019/09/05 | 1,160 | 1,193 | 1,154 | 1,187 | 25,900 |
2019/09/04 | 1,152 | 1,166 | 1,141 | 1,160 | 15,600 |
2019/09/03 | 1,156 | 1,167 | 1,145 | 1,161 | 11,900 |
2019/09/02 | 1,184 | 1,184 | 1,152 | 1,156 | 18,500 |
2019/08/30 | 1,172 | 1,189 | 1,167 | 1,188 | 19,600 |
2019/08/29 | 1,153 | 1,171 | 1,145 | 1,170 | 14,700 |
2019/08/28 | 1,145 | 1,151 | 1,136 | 1,141 | 18,900 |
2019/08/27 | 1,135 | 1,154 | 1,133 | 1,144 | 14,600 |
2019/08/26 | 1,113 | 1,133 | 1,105 | 1,119 | 21,900 |
2019/08/23 | 1,172 | 1,187 | 1,148 | 1,156 | 27,900 |
2019/08/22 | 1,143 | 1,177 | 1,140 | 1,168 | 32,500 |
2019/08/21 | 1,118 | 1,141 | 1,118 | 1,135 | 12,800 |
2019/08/20 | 1,123 | 1,144 | 1,120 | 1,143 | 21,700 |
2019/08/19 | 1,123 | 1,136 | 1,121 | 1,124 | 17,900 |
2019/08/16 | 1,103 | 1,115 | 1,101 | 1,109 | 12,100 |
2019/08/15 | 1,109 | 1,109 | 1,082 | 1,102 | 15,400 |
2019/08/14 | 1,099 | 1,123 | 1,099 | 1,123 | 16,100 |
2019/08/13 | 1,118 | 1,118 | 1,097 | 1,103 | 17,600 |
2019/08/09 | 1,126 | 1,129 | 1,119 | 1,128 | 14,400 |
2019/08/08 | 1,143 | 1,146 | 1,121 | 1,124 | 16,500 |
2019/08/07 | 1,112 | 1,151 | 1,109 | 1,145 | 25,100 |
2019/08/06 | 1,095 | 1,138 | 1,087 | 1,118 | 28,600 |
2019/08/05 | 1,125 | 1,146 | 1,102 | 1,122 | 31,000 |
2019/08/02 | 1,151 | 1,179 | 1,142 | 1,144 | 39,700 |
2019/08/01 | 1,163 | 1,210 | 1,158 | 1,181 | 41,500 |
2019/07/31 | 1,143 | 1,205 | 1,126 | 1,156 | 49,500 |
2019/07/30 | 1,126 | 1,149 | 1,124 | 1,144 | 14,500 |
2019/07/29 | 1,121 | 1,122 | 1,108 | 1,120 | 9,100 |
2019/07/26 | 1,131 | 1,132 | 1,116 | 1,121 | 14,500 |
2019/07/25 | 1,149 | 1,153 | 1,141 | 1,145 | 27,300 |
2019/07/24 | 1,136 | 1,146 | 1,130 | 1,140 | 23,800 |
2019/07/23 | 1,096 | 1,133 | 1,096 | 1,128 | 39,000 |
2019/07/22 | 1,092 | 1,103 | 1,089 | 1,094 | 7,200 |
2019/07/19 | 1,063 | 1,097 | 1,062 | 1,094 | 16,800 |
2019/07/18 | 1,101 | 1,101 | 1,058 | 1,063 | 31,900 |
2019/07/17 | 1,116 | 1,120 | 1,098 | 1,109 | 12,600 |
2019/07/16 | 1,104 | 1,130 | 1,102 | 1,117 | 46,600 |
2019/07/12 | 1,088 | 1,093 | 1,071 | 1,091 | 23,100 |
2019/07/11 | 1,041 | 1,093 | 1,041 | 1,081 | 29,700 |
2019/07/10 | 1,028 | 1,038 | 1,026 | 1,031 | 22,000 |
2019/07/09 | 1,051 | 1,067 | 1,035 | 1,035 | 12,700 |
2019/07/08 | 1,063 | 1,071 | 1,056 | 1,056 | 14,500 |
2019/07/05 | 1,091 | 1,091 | 1,071 | 1,075 | 11,200 |
2019/07/04 | 1,082 | 1,097 | 1,076 | 1,092 | 11,700 |
2019/07/03 | 1,071 | 1,078 | 1,064 | 1,072 | 10,100 |
2019/07/02 | 1,084 | 1,094 | 1,074 | 1,086 | 15,400 |
2019/07/01 | 1,055 | 1,085 | 1,051 | 1,085 | 19,300 |
2019/06/28 | 1,060 | 1,060 | 1,029 | 1,030 | 16,700 |
2019/06/27 | 1,036 | 1,064 | 1,036 | 1,064 | 18,200 |
2019/06/26 | 1,026 | 1,055 | 1,023 | 1,026 | 12,700 |
2019/06/25 | 1,068 | 1,072 | 1,028 | 1,037 | 26,300 |
2019/06/24 | 1,082 | 1,100 | 1,057 | 1,063 | 33,500 |
2019/06/21 | 1,044 | 1,118 | 1,021 | 1,079 | 99,100 |
2019/06/20 | 1,021 | 1,049 | 1,017 | 1,043 | 18,000 |
2019/06/19 | 984 | 1,024 | 984 | 1,024 | 22,700 |
2019/06/18 | 995 | 998 | 961 | 961 | 23,800 |
2019/06/17 | 1,003 | 1,003 | 990 | 993 | 13,700 |
2019/06/14 | 995 | 1,016 | 991 | 1,010 | 18,600 |
2019/06/13 | 991 | 995 | 980 | 994 | 15,100 |
2019/06/12 | 1,009 | 1,014 | 1,000 | 1,000 | 12,000 |
2019/06/11 | 1,009 | 1,020 | 963 | 1,009 | 42,200 |
2019/06/10 | 1,019 | 1,024 | 1,010 | 1,012 | 17,400 |
2019/06/07 | 1,012 | 1,019 | 990 | 1,016 | 8,100 |
2019/06/06 | 1,017 | 1,022 | 1,009 | 1,012 | 10,900 |
2019/06/05 | 999 | 1,024 | 999 | 1,024 | 14,400 |
2019/06/04 | 954 | 990 | 954 | 988 | 17,500 |
2019/06/03 | 965 | 973 | 951 | 953 | 13,600 |
2019/05/31 | 995 | 995 | 976 | 980 | 13,100 |
2019/05/30 | 986 | 1,007 | 985 | 1,003 | 10,400 |
2019/05/29 | 987 | 998 | 971 | 996 | 15,500 |
2019/05/28 | 1,010 | 1,015 | 999 | 999 | 10,100 |
2019/05/27 | 1,003 | 1,013 | 993 | 1,010 | 12,800 |
2019/05/24 | 978 | 1,010 | 971 | 1,010 | 22,800 |
2019/05/23 | 975 | 980 | 967 | 979 | 12,600 |
2019/05/22 | 984 | 986 | 976 | 976 | 11,300 |
2019/05/21 | 964 | 980 | 957 | 975 | 16,100 |
2019/05/20 | 984 | 988 | 968 | 978 | 14,600 |
2019/05/17 | 973 | 993 | 961 | 992 | 20,200 |
2019/05/16 | 975 | 975 | 957 | 965 | 17,500 |
2019/05/15 | 980 | 988 | 962 | 979 | 41,400 |
2019/05/14 | 956 | 976 | 932 | 973 | 43,500 |
2019/05/13 | 996 | 996 | 966 | 971 | 41,700 |
2019/05/10 | 995 | 1,033 | 995 | 1,003 | 46,300 |
2019/05/09 | 1,017 | 1,025 | 994 | 995 | 61,600 |
2019/05/08 | 1,070 | 1,072 | 1,024 | 1,044 | 61,400 |
2019/05/07 | 1,094 | 1,096 | 1,076 | 1,087 | 21,700 |
2019/04/26 | 1,096 | 1,100 | 1,080 | 1,094 | 15,300 |
2019/04/25 | 1,091 | 1,100 | 1,074 | 1,098 | 16,600 |
2019/04/24 | 1,104 | 1,105 | 1,091 | 1,091 | 17,700 |
2019/04/23 | 1,082 | 1,097 | 1,063 | 1,096 | 20,900 |
2019/04/22 | 1,085 | 1,086 | 1,071 | 1,085 | 11,800 |
2019/04/19 | 1,082 | 1,094 | 1,081 | 1,086 | 8,300 |
2019/04/18 | 1,121 | 1,121 | 1,070 | 1,076 | 26,000 |
2019/04/17 | 1,110 | 1,122 | 1,102 | 1,122 | 19,700 |
2019/04/16 | 1,120 | 1,120 | 1,102 | 1,110 | 16,300 |
2019/04/15 | 1,099 | 1,119 | 1,096 | 1,119 | 42,100 |
2019/04/12 | 1,076 | 1,077 | 1,064 | 1,077 | 14,400 |
2019/04/11 | 1,081 | 1,082 | 1,063 | 1,078 | 8,200 |
2019/04/10 | 1,085 | 1,085 | 1,070 | 1,079 | 19,100 |
2019/04/09 | 1,084 | 1,097 | 1,073 | 1,095 | 13,200 |
2019/04/08 | 1,101 | 1,101 | 1,087 | 1,092 | 16,700 |
2019/04/05 | 1,116 | 1,117 | 1,093 | 1,096 | 17,300 |
2019/04/04 | 1,087 | 1,115 | 1,084 | 1,106 | 43,400 |
2019/04/03 | 1,084 | 1,105 | 1,078 | 1,095 | 36,000 |
2019/04/02 | 1,080 | 1,095 | 1,078 | 1,085 | 24,300 |
2019/04/01 | 1,049 | 1,091 | 1,046 | 1,079 | 56,900 |
2019/03/29 | 1,034 | 1,038 | 1,018 | 1,029 | 15,600 |
2019/03/28 | 1,044 | 1,044 | 1,010 | 1,020 | 25,700 |
2019/03/27 | 1,038 | 1,061 | 1,033 | 1,054 | 32,500 |
2019/03/26 | 1,034 | 1,065 | 1,028 | 1,065 | 56,600 |
2019/03/25 | 1,052 | 1,052 | 1,010 | 1,015 | 45,600 |
2019/03/22 | 1,087 | 1,087 | 1,056 | 1,074 | 33,000 |
2019/03/20 | 1,083 | 1,102 | 1,083 | 1,090 | 29,400 |
2019/03/19 | 1,088 | 1,095 | 1,075 | 1,088 | 34,000 |
2019/03/18 | 1,063 | 1,090 | 1,062 | 1,088 | 58,000 |
2019/03/15 | 1,008 | 1,051 | 1,008 | 1,049 | 54,500 |
2019/03/14 | 1,022 | 1,022 | 1,004 | 1,007 | 26,600 |
2019/03/13 | 1,035 | 1,045 | 1,016 | 1,018 | 37,600 |
2019/03/12 | 1,010 | 1,043 | 1,010 | 1,037 | 51,100 |
2019/03/11 | 977 | 1,003 | 971 | 1,001 | 56,800 |
2019/03/08 | 981 | 994 | 967 | 975 | 82,100 |
2019/03/07 | 1,012 | 1,013 | 990 | 1,002 | 64,600 |
2019/03/06 | 1,035 | 1,035 | 1,016 | 1,019 | 52,600 |
2019/03/05 | 1,037 | 1,044 | 1,033 | 1,042 | 26,400 |
2019/03/04 | 1,046 | 1,055 | 1,038 | 1,040 | 35,300 |
2019/03/01 | 1,046 | 1,062 | 1,036 | 1,046 | 35,700 |
2019/02/28 | 1,067 | 1,070 | 1,046 | 1,049 | 43,900 |
2019/02/27 | 1,070 | 1,084 | 1,067 | 1,067 | 39,500 |
2019/02/26 | 1,080 | 1,090 | 1,062 | 1,070 | 61,600 |
2019/02/25 | 1,079 | 1,098 | 1,078 | 1,085 | 28,900 |
2019/02/22 | 1,067 | 1,073 | 1,056 | 1,070 | 30,700 |
2019/02/21 | 1,087 | 1,090 | 1,068 | 1,074 | 16,600 |
2019/02/20 | 1,097 | 1,102 | 1,081 | 1,087 | 22,500 |
2019/02/19 | 1,103 | 1,106 | 1,090 | 1,097 | 25,500 |
2019/02/18 | 1,081 | 1,113 | 1,077 | 1,109 | 40,600 |
2019/02/15 | 1,067 | 1,067 | 1,039 | 1,041 | 34,300 |
2019/02/14 | 1,095 | 1,106 | 1,072 | 1,074 | 46,500 |
2019/02/13 | 1,078 | 1,100 | 1,064 | 1,096 | 33,600 |
2019/02/12 | 1,052 | 1,091 | 1,052 | 1,074 | 50,600 |
2019/02/08 | 1,080 | 1,080 | 1,049 | 1,052 | 62,900 |
2019/02/07 | 1,101 | 1,113 | 1,086 | 1,096 | 66,100 |
2019/02/06 | 1,107 | 1,127 | 1,088 | 1,101 | 62,400 |
2019/02/05 | 1,119 | 1,144 | 1,097 | 1,104 | 85,500 |
2019/02/04 | 1,086 | 1,122 | 1,085 | 1,120 | 114,400 |
2019/02/01 | 1,060 | 1,108 | 1,041 | 1,075 | 231,500 |
2019/01/31 | 970 | 991 | 967 | 986 | 70,500 |
2019/01/30 | 1,000 | 1,000 | 958 | 958 | 49,500 |
2019/01/29 | 975 | 997 | 968 | 989 | 39,200 |
2019/01/28 | 983 | 992 | 967 | 987 | 36,400 |
2019/01/25 | 970 | 986 | 964 | 976 | 30,400 |
2019/01/24 | 940 | 963 | 929 | 962 | 23,900 |
2019/01/23 | 941 | 946 | 930 | 936 | 17,000 |
2019/01/22 | 971 | 973 | 947 | 948 | 21,200 |
2019/01/21 | 997 | 997 | 966 | 971 | 54,600 |
2019/01/18 | 975 | 1,000 | 969 | 969 | 42,300 |
2019/01/17 | 954 | 973 | 947 | 971 | 34,300 |
2019/01/16 | 964 | 964 | 945 | 952 | 21,000 |
2019/01/15 | 934 | 964 | 929 | 964 | 34,200 |
2019/01/11 | 953 | 968 | 938 | 941 | 22,900 |
2019/01/10 | 963 | 963 | 937 | 955 | 43,400 |
2019/01/09 | 976 | 976 | 950 | 963 | 28,700 |
2019/01/08 | 945 | 969 | 935 | 966 | 31,700 |
2019/01/07 | 930 | 964 | 930 | 939 | 38,500 |
2019/01/04 | 887 | 919 | 866 | 913 | 75,100 |