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 |
---|---|---|---|---|---|
2020/12/30 | 1,062 | 1,062 | 1,027 | 1,029 | 13,900 |
2020/12/29 | 1,053 | 1,064 | 1,024 | 1,062 | 18,600 |
2020/12/28 | 1,065 | 1,077 | 1,020 | 1,047 | 29,800 |
2020/12/25 | 1,049 | 1,067 | 1,024 | 1,067 | 24,400 |
2020/12/24 | 1,020 | 1,036 | 1,008 | 1,036 | 23,300 |
2020/12/23 | 1,001 | 1,020 | 981 | 1,020 | 15,900 |
2020/12/22 | 1,037 | 1,049 | 989 | 994 | 24,300 |
2020/12/21 | 1,054 | 1,054 | 1,033 | 1,050 | 7,600 |
2020/12/18 | 1,063 | 1,063 | 1,025 | 1,054 | 21,500 |
2020/12/17 | 1,101 | 1,101 | 1,044 | 1,060 | 18,700 |
2020/12/16 | 1,142 | 1,142 | 1,098 | 1,099 | 7,700 |
2020/12/15 | 1,139 | 1,150 | 1,127 | 1,139 | 35,200 |
2020/12/14 | 1,111 | 1,144 | 1,111 | 1,139 | 28,800 |
2020/12/11 | 1,078 | 1,100 | 1,072 | 1,091 | 24,000 |
2020/12/10 | 1,046 | 1,094 | 1,046 | 1,077 | 15,300 |
2020/12/09 | 1,043 | 1,075 | 1,039 | 1,046 | 15,400 |
2020/12/08 | 1,022 | 1,069 | 1,022 | 1,047 | 27,200 |
2020/12/07 | 1,075 | 1,085 | 1,016 | 1,022 | 17,700 |
2020/12/04 | 1,053 | 1,069 | 1,048 | 1,062 | 8,700 |
2020/12/03 | 1,071 | 1,108 | 1,041 | 1,053 | 18,800 |
2020/12/02 | 1,082 | 1,105 | 1,047 | 1,068 | 29,400 |
2020/12/01 | 1,028 | 1,078 | 1,028 | 1,065 | 26,300 |
2020/11/30 | 1,075 | 1,080 | 1,022 | 1,022 | 12,700 |
2020/11/27 | 1,051 | 1,107 | 1,021 | 1,075 | 49,300 |
2020/11/26 | 1,018 | 1,049 | 1,010 | 1,031 | 38,300 |
2020/11/25 | 1,076 | 1,089 | 1,014 | 1,028 | 22,700 |
2020/11/24 | 1,082 | 1,088 | 1,050 | 1,070 | 22,300 |
2020/11/20 | 989 | 1,045 | 989 | 1,041 | 11,000 |
2020/11/19 | 1,008 | 1,023 | 978 | 989 | 20,500 |
2020/11/18 | 984 | 1,007 | 975 | 1,007 | 21,300 |
2020/11/17 | 1,042 | 1,042 | 988 | 993 | 30,700 |
2020/11/16 | 1,024 | 1,043 | 990 | 1,035 | 31,700 |
2020/11/13 | 1,012 | 1,024 | 1,003 | 1,009 | 17,800 |
2020/11/12 | 1,034 | 1,044 | 1,001 | 1,008 | 30,700 |
2020/11/11 | 1,020 | 1,050 | 1,013 | 1,049 | 31,900 |
2020/11/10 | 1,048 | 1,057 | 993 | 1,022 | 36,400 |
2020/11/09 | 1,004 | 1,044 | 981 | 1,020 | 23,400 |
2020/11/06 | 941 | 1,000 | 931 | 1,000 | 55,800 |
2020/11/05 | 1,061 | 1,073 | 936 | 938 | 106,600 |
2020/11/04 | 1,057 | 1,057 | 1,010 | 1,042 | 21,300 |
2020/11/02 | 1,060 | 1,072 | 984 | 1,008 | 26,700 |
2020/10/30 | 1,104 | 1,104 | 1,056 | 1,075 | 8,700 |
2020/10/29 | 1,115 | 1,115 | 1,049 | 1,087 | 25,300 |
2020/10/28 | 1,098 | 1,118 | 1,082 | 1,115 | 22,400 |
2020/10/27 | 1,104 | 1,109 | 1,068 | 1,094 | 23,900 |
2020/10/26 | 1,121 | 1,159 | 1,105 | 1,116 | 11,600 |
2020/10/23 | 1,152 | 1,152 | 1,108 | 1,125 | 12,900 |
2020/10/22 | 1,154 | 1,154 | 1,115 | 1,143 | 11,200 |
2020/10/21 | 1,091 | 1,151 | 1,086 | 1,139 | 12,600 |
2020/10/20 | 1,155 | 1,158 | 1,091 | 1,091 | 17,600 |
2020/10/19 | 1,125 | 1,151 | 1,106 | 1,151 | 17,700 |
2020/10/16 | 1,123 | 1,141 | 1,107 | 1,125 | 9,700 |
2020/10/15 | 1,151 | 1,155 | 1,115 | 1,118 | 22,300 |
2020/10/14 | 1,143 | 1,160 | 1,138 | 1,151 | 13,700 |
2020/10/13 | 1,131 | 1,149 | 1,103 | 1,149 | 11,700 |
2020/10/12 | 1,124 | 1,133 | 1,101 | 1,132 | 9,700 |
2020/10/09 | 1,141 | 1,141 | 1,127 | 1,131 | 6,100 |
2020/10/08 | 1,138 | 1,142 | 1,122 | 1,142 | 11,900 |
2020/10/07 | 1,110 | 1,138 | 1,108 | 1,135 | 10,100 |
2020/10/06 | 1,138 | 1,138 | 1,103 | 1,130 | 18,000 |
2020/10/05 | 1,071 | 1,142 | 1,071 | 1,129 | 24,300 |
2020/10/02 | 1,113 | 1,148 | 1,049 | 1,049 | 26,200 |
2020/09/30 | 1,148 | 1,148 | 1,104 | 1,106 | 24,900 |
2020/09/29 | 1,125 | 1,153 | 1,102 | 1,150 | 35,400 |
2020/09/28 | 1,176 | 1,176 | 1,106 | 1,144 | 46,200 |
2020/09/25 | 1,131 | 1,150 | 1,103 | 1,146 | 26,400 |
2020/09/24 | 1,110 | 1,158 | 1,092 | 1,124 | 21,800 |
2020/09/23 | 1,113 | 1,113 | 1,073 | 1,099 | 17,200 |
2020/09/18 | 1,098 | 1,115 | 1,079 | 1,113 | 18,000 |
2020/09/17 | 1,041 | 1,105 | 1,039 | 1,105 | 28,900 |
2020/09/16 | 1,005 | 1,040 | 995 | 1,040 | 19,300 |
2020/09/15 | 1,008 | 1,015 | 996 | 1,003 | 14,700 |
2020/09/14 | 1,009 | 1,009 | 986 | 1,003 | 21,800 |
2020/09/11 | 998 | 1,036 | 969 | 1,005 | 39,700 |
2020/09/10 | 975 | 992 | 973 | 992 | 12,700 |
2020/09/09 | 977 | 994 | 968 | 983 | 23,300 |
2020/09/08 | 949 | 983 | 949 | 983 | 14,000 |
2020/09/07 | 923 | 964 | 923 | 955 | 10,700 |
2020/09/04 | 926 | 940 | 920 | 923 | 9,100 |
2020/09/03 | 928 | 948 | 928 | 938 | 5,700 |
2020/09/02 | 936 | 936 | 913 | 925 | 12,200 |
2020/09/01 | 952 | 952 | 929 | 942 | 7,000 |
2020/08/31 | 943 | 959 | 937 | 947 | 10,600 |
2020/08/28 | 937 | 956 | 921 | 943 | 22,300 |
2020/08/27 | 937 | 937 | 922 | 937 | 8,800 |
2020/08/26 | 936 | 936 | 926 | 930 | 2,600 |
2020/08/25 | 951 | 951 | 923 | 936 | 16,600 |
2020/08/24 | 947 | 961 | 930 | 936 | 7,400 |
2020/08/21 | 921 | 935 | 915 | 932 | 10,600 |
2020/08/20 | 925 | 933 | 909 | 912 | 16,900 |
2020/08/19 | 955 | 955 | 935 | 936 | 4,800 |
2020/08/18 | 963 | 973 | 944 | 950 | 12,000 |
2020/08/17 | 992 | 992 | 963 | 963 | 8,900 |
2020/08/14 | 985 | 989 | 963 | 987 | 10,300 |
2020/08/13 | 983 | 984 | 969 | 984 | 13,000 |
2020/08/12 | 968 | 985 | 949 | 979 | 17,000 |
2020/08/11 | 927 | 973 | 922 | 973 | 30,600 |
2020/08/07 | 936 | 942 | 918 | 918 | 7,800 |
2020/08/06 | 949 | 949 | 928 | 940 | 5,900 |
2020/08/05 | 970 | 970 | 934 | 953 | 15,200 |
2020/08/04 | 979 | 1,010 | 968 | 981 | 16,700 |
2020/08/03 | 893 | 981 | 892 | 981 | 29,100 |
2020/07/31 | 970 | 970 | 908 | 908 | 13,400 |
2020/07/30 | 976 | 981 | 956 | 975 | 7,000 |
2020/07/29 | 993 | 997 | 972 | 972 | 10,000 |
2020/07/28 | 991 | 1,007 | 988 | 1,002 | 10,700 |
2020/07/27 | 996 | 996 | 970 | 987 | 18,300 |
2020/07/22 | 1,048 | 1,048 | 1,004 | 1,004 | 26,000 |
2020/07/21 | 1,022 | 1,050 | 1,010 | 1,050 | 14,200 |
2020/07/20 | 1,011 | 1,022 | 984 | 1,022 | 12,100 |
2020/07/17 | 1,023 | 1,023 | 991 | 996 | 8,100 |
2020/07/16 | 1,033 | 1,033 | 986 | 1,008 | 16,100 |
2020/07/15 | 1,048 | 1,048 | 1,015 | 1,039 | 44,000 |
2020/07/14 | 956 | 1,015 | 950 | 1,015 | 33,300 |
2020/07/13 | 900 | 950 | 895 | 947 | 22,000 |
2020/07/10 | 912 | 915 | 870 | 870 | 25,200 |
2020/07/09 | 925 | 932 | 917 | 920 | 11,600 |
2020/07/08 | 951 | 961 | 930 | 930 | 11,400 |
2020/07/07 | 977 | 977 | 948 | 951 | 8,400 |
2020/07/06 | 955 | 974 | 945 | 972 | 14,500 |
2020/07/03 | 952 | 960 | 938 | 960 | 10,400 |
2020/07/02 | 975 | 981 | 952 | 952 | 16,100 |
2020/07/01 | 984 | 994 | 966 | 967 | 11,100 |
2020/06/30 | 1,021 | 1,021 | 984 | 984 | 12,200 |
2020/06/29 | 985 | 1,028 | 971 | 1,011 | 19,800 |
2020/06/26 | 976 | 986 | 973 | 985 | 10,400 |
2020/06/25 | 994 | 1,002 | 975 | 975 | 18,100 |
2020/06/24 | 995 | 1,005 | 991 | 1,002 | 5,500 |
2020/06/23 | 1,012 | 1,012 | 988 | 995 | 14,100 |
2020/06/22 | 1,012 | 1,014 | 995 | 997 | 15,100 |
2020/06/19 | 1,050 | 1,050 | 1,006 | 1,019 | 64,900 |
2020/06/18 | 1,086 | 1,086 | 1,027 | 1,074 | 25,700 |
2020/06/17 | 1,040 | 1,089 | 1,040 | 1,086 | 20,700 |
2020/06/16 | 1,006 | 1,060 | 996 | 1,040 | 43,600 |
2020/06/15 | 978 | 1,003 | 965 | 980 | 14,400 |
2020/06/12 | 982 | 1,000 | 928 | 979 | 26,100 |
2020/06/11 | 1,038 | 1,047 | 1,002 | 1,003 | 7,400 |
2020/06/10 | 1,037 | 1,059 | 1,031 | 1,038 | 13,100 |
2020/06/09 | 1,050 | 1,057 | 1,012 | 1,051 | 10,300 |
2020/06/08 | 1,024 | 1,050 | 1,008 | 1,050 | 10,900 |
2020/06/05 | 1,040 | 1,040 | 1,005 | 1,024 | 7,300 |
2020/06/04 | 1,044 | 1,044 | 1,016 | 1,036 | 12,500 |
2020/06/03 | 1,044 | 1,044 | 1,008 | 1,028 | 14,200 |
2020/06/02 | 989 | 1,023 | 983 | 1,020 | 19,600 |
2020/06/01 | 986 | 986 | 971 | 977 | 5,800 |
2020/05/29 | 1,006 | 1,021 | 976 | 995 | 16,900 |
2020/05/28 | 1,002 | 1,023 | 987 | 1,023 | 26,500 |
2020/05/27 | 994 | 994 | 971 | 987 | 18,600 |
2020/05/26 | 947 | 991 | 947 | 986 | 17,700 |
2020/05/25 | 933 | 945 | 921 | 945 | 11,800 |
2020/05/22 | 915 | 929 | 905 | 918 | 6,500 |
2020/05/21 | 926 | 934 | 911 | 915 | 7,300 |
2020/05/20 | 908 | 925 | 902 | 925 | 12,200 |
2020/05/19 | 906 | 913 | 901 | 908 | 16,300 |
2020/05/18 | 909 | 909 | 883 | 903 | 13,600 |
2020/05/15 | 924 | 924 | 890 | 908 | 19,200 |
2020/05/14 | 972 | 972 | 909 | 909 | 14,000 |
2020/05/13 | 956 | 983 | 945 | 983 | 18,400 |
2020/05/12 | 953 | 955 | 936 | 954 | 4,600 |
2020/05/11 | 929 | 956 | 929 | 954 | 10,100 |
2020/05/08 | 908 | 914 | 890 | 914 | 19,300 |
2020/05/07 | 892 | 918 | 878 | 893 | 25,700 |
2020/05/01 | 1,008 | 1,011 | 936 | 937 | 28,600 |
2020/04/30 | 1,002 | 1,041 | 979 | 1,030 | 19,900 |
2020/04/28 | 989 | 997 | 960 | 977 | 17,800 |
2020/04/27 | 957 | 994 | 945 | 994 | 11,900 |
2020/04/24 | 975 | 975 | 930 | 948 | 16,000 |
2020/04/23 | 920 | 960 | 896 | 960 | 20,500 |
2020/04/22 | 944 | 944 | 911 | 915 | 8,300 |
2020/04/21 | 941 | 947 | 909 | 944 | 18,900 |
2020/04/20 | 963 | 977 | 951 | 951 | 9,400 |
2020/04/17 | 1,002 | 1,014 | 960 | 960 | 13,900 |
2020/04/16 | 960 | 1,002 | 960 | 1,002 | 21,600 |
2020/04/15 | 1,014 | 1,015 | 961 | 962 | 22,900 |
2020/04/14 | 1,030 | 1,054 | 1,000 | 1,011 | 13,200 |
2020/04/13 | 1,059 | 1,059 | 1,013 | 1,030 | 8,000 |
2020/04/10 | 1,023 | 1,059 | 1,009 | 1,059 | 7,500 |
2020/04/09 | 1,038 | 1,043 | 996 | 1,014 | 8,700 |
2020/04/08 | 1,061 | 1,075 | 1,045 | 1,045 | 13,500 |
2020/04/07 | 1,063 | 1,093 | 1,031 | 1,068 | 26,200 |
2020/04/06 | 988 | 1,053 | 986 | 1,053 | 20,000 |
2020/04/03 | 973 | 1,069 | 969 | 984 | 25,400 |
2020/04/02 | 1,048 | 1,072 | 980 | 980 | 29,200 |
2020/04/01 | 1,114 | 1,174 | 1,063 | 1,065 | 34,200 |
2020/03/31 | 1,171 | 1,190 | 1,110 | 1,123 | 25,200 |
2020/03/30 | 1,169 | 1,205 | 1,091 | 1,201 | 42,600 |
2020/03/27 | 1,155 | 1,248 | 1,140 | 1,248 | 73,100 |
2020/03/26 | 1,054 | 1,148 | 984 | 1,125 | 64,300 |
2020/03/25 | 1,016 | 1,031 | 983 | 1,031 | 26,300 |
2020/03/24 | 970 | 989 | 940 | 974 | 20,900 |
2020/03/23 | 938 | 988 | 891 | 943 | 33,800 |
2020/03/19 | 855 | 999 | 855 | 878 | 42,500 |
2020/03/18 | 864 | 875 | 835 | 850 | 21,700 |
2020/03/17 | 782 | 859 | 774 | 851 | 38,500 |
2020/03/16 | 832 | 866 | 796 | 816 | 26,300 |
2020/03/13 | 757 | 805 | 737 | 787 | 37,600 |
2020/03/12 | 878 | 890 | 821 | 830 | 46,500 |
2020/03/11 | 945 | 945 | 906 | 906 | 32,300 |
2020/03/10 | 860 | 941 | 824 | 937 | 40,700 |
2020/03/09 | 895 | 907 | 857 | 875 | 29,100 |
2020/03/06 | 941 | 966 | 920 | 920 | 30,400 |
2020/03/05 | 993 | 1,005 | 966 | 970 | 21,200 |
2020/03/04 | 976 | 994 | 965 | 965 | 18,900 |
2020/03/03 | 1,029 | 1,033 | 985 | 991 | 38,600 |
2020/03/02 | 923 | 1,047 | 923 | 1,028 | 55,200 |
2020/02/28 | 980 | 980 | 918 | 923 | 36,700 |
2020/02/27 | 1,013 | 1,016 | 990 | 997 | 24,100 |
2020/02/26 | 965 | 1,002 | 965 | 998 | 35,800 |
2020/02/25 | 1,023 | 1,023 | 984 | 986 | 36,800 |
2020/02/21 | 1,050 | 1,057 | 1,038 | 1,053 | 17,900 |
2020/02/20 | 1,061 | 1,070 | 1,051 | 1,051 | 14,400 |
2020/02/19 | 1,083 | 1,083 | 1,058 | 1,058 | 13,500 |
2020/02/18 | 1,098 | 1,098 | 1,068 | 1,069 | 16,000 |
2020/02/17 | 1,126 | 1,126 | 1,093 | 1,099 | 19,500 |
2020/02/14 | 1,114 | 1,133 | 1,108 | 1,133 | 12,800 |
2020/02/13 | 1,124 | 1,130 | 1,115 | 1,128 | 9,600 |
2020/02/12 | 1,144 | 1,144 | 1,124 | 1,124 | 14,200 |
2020/02/10 | 1,129 | 1,148 | 1,124 | 1,135 | 7,000 |
2020/02/07 | 1,164 | 1,164 | 1,130 | 1,130 | 17,900 |
2020/02/06 | 1,124 | 1,170 | 1,124 | 1,164 | 26,600 |
2020/02/05 | 1,128 | 1,135 | 1,119 | 1,124 | 19,300 |
2020/02/04 | 1,118 | 1,130 | 1,110 | 1,129 | 11,700 |
2020/02/03 | 1,135 | 1,143 | 1,106 | 1,136 | 9,600 |
2020/01/31 | 1,147 | 1,182 | 1,147 | 1,163 | 7,300 |
2020/01/30 | 1,146 | 1,158 | 1,135 | 1,147 | 16,100 |
2020/01/29 | 1,127 | 1,149 | 1,122 | 1,140 | 14,900 |
2020/01/28 | 1,130 | 1,140 | 1,109 | 1,126 | 25,900 |
2020/01/27 | 1,154 | 1,154 | 1,133 | 1,133 | 14,500 |
2020/01/24 | 1,181 | 1,181 | 1,157 | 1,157 | 12,200 |
2020/01/23 | 1,185 | 1,191 | 1,169 | 1,171 | 10,300 |
2020/01/22 | 1,191 | 1,198 | 1,185 | 1,185 | 10,300 |
2020/01/21 | 1,183 | 1,199 | 1,183 | 1,185 | 6,900 |
2020/01/20 | 1,170 | 1,189 | 1,168 | 1,183 | 7,900 |
2020/01/17 | 1,166 | 1,167 | 1,154 | 1,161 | 11,300 |
2020/01/16 | 1,165 | 1,165 | 1,155 | 1,155 | 11,700 |
2020/01/15 | 1,172 | 1,185 | 1,157 | 1,169 | 22,800 |
2020/01/14 | 1,163 | 1,173 | 1,158 | 1,170 | 11,400 |
2020/01/10 | 1,163 | 1,166 | 1,156 | 1,156 | 7,700 |
2020/01/09 | 1,161 | 1,177 | 1,161 | 1,163 | 10,300 |
2020/01/08 | 1,190 | 1,190 | 1,152 | 1,160 | 20,000 |
2020/01/07 | 1,161 | 1,196 | 1,161 | 1,194 | 13,100 |
2020/01/06 | 1,194 | 1,194 | 1,152 | 1,161 | 23,800 |