ハリマ共和物産(7444)の株価時系列情報
ハリマ共和物産(7444)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,029 | 2,029 | 2,017 | 2,020 | 1,400 |
| 2024/08/29 | 2,000 | 2,019 | 1,986 | 2,019 | 2,200 |
| 2024/08/28 | 2,005 | 2,011 | 1,995 | 2,011 | 2,500 |
| 2024/08/27 | 2,020 | 2,041 | 1,994 | 2,022 | 3,700 |
| 2024/08/26 | 2,028 | 2,029 | 2,020 | 2,020 | 1,000 |
| 2024/08/23 | 2,010 | 2,030 | 2,010 | 2,028 | 2,100 |
| 2024/08/22 | 2,004 | 2,012 | 2,003 | 2,012 | 1,300 |
| 2024/08/21 | 2,025 | 2,025 | 2,025 | 2,025 | 400 |
| 2024/08/20 | 2,043 | 2,043 | 2,025 | 2,025 | 200 |
| 2024/08/19 | 2,014 | 2,040 | 2,011 | 2,040 | 1,900 |
| 2024/08/16 | 2,064 | 2,079 | 2,033 | 2,035 | 3,300 |
| 2024/08/15 | 1,980 | 2,049 | 1,980 | 2,049 | 2,200 |
| 2024/08/14 | 1,975 | 1,975 | 1,948 | 1,970 | 2,400 |
| 2024/08/13 | 2,000 | 2,000 | 1,922 | 1,960 | 8,900 |
| 2024/08/09 | 2,000 | 2,030 | 1,961 | 2,000 | 2,900 |
| 2024/08/08 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2024/08/07 | 1,940 | 1,940 | 1,904 | 1,928 | 900 |
| 2024/08/06 | 1,871 | 2,038 | 1,871 | 1,900 | 6,400 |
| 2024/08/05 | 2,058 | 2,059 | 1,880 | 1,880 | 3,600 |
| 2024/08/02 | 2,221 | 2,221 | 2,106 | 2,106 | 1,400 |
| 2024/08/01 | 2,246 | 2,246 | 2,246 | 2,246 | 200 |
| 2024/07/31 | 2,283 | 2,283 | 2,277 | 2,280 | 700 |
| 2024/07/30 | 2,330 | 2,330 | 2,234 | 2,300 | 2,100 |
| 2024/07/26 | 2,300 | 2,344 | 2,300 | 2,344 | 300 |
| 2024/07/25 | 2,300 | 2,300 | 2,270 | 2,275 | 2,100 |
| 2024/07/24 | 2,387 | 2,387 | 2,318 | 2,367 | 700 |
| 2024/07/23 | 2,388 | 2,390 | 2,385 | 2,390 | 600 |
| 2024/07/22 | 2,345 | 2,437 | 2,345 | 2,385 | 1,300 |
| 2024/07/19 | 2,345 | 2,345 | 2,345 | 2,345 | 100 |
| 2024/07/18 | 2,282 | 2,364 | 2,282 | 2,364 | 1,400 |
| 2024/07/17 | 2,323 | 2,323 | 2,286 | 2,286 | 500 |
| 2024/07/16 | 2,341 | 2,341 | 2,295 | 2,323 | 1,700 |
| 2024/07/12 | 2,364 | 2,364 | 2,300 | 2,344 | 5,800 |
| 2024/07/11 | 2,373 | 2,373 | 2,342 | 2,366 | 2,100 |
| 2024/07/10 | 2,330 | 2,384 | 2,330 | 2,373 | 2,300 |
| 2024/07/09 | 2,338 | 2,396 | 2,315 | 2,330 | 2,200 |
| 2024/07/08 | 2,320 | 2,384 | 2,300 | 2,338 | 1,800 |
| 2024/07/05 | 2,278 | 2,327 | 2,278 | 2,326 | 1,400 |
| 2024/07/04 | 2,190 | 2,250 | 2,155 | 2,243 | 2,500 |
| 2024/07/03 | 2,190 | 2,190 | 2,189 | 2,190 | 400 |
| 2024/07/02 | 2,189 | 2,190 | 2,187 | 2,190 | 500 |
| 2024/07/01 | 2,180 | 2,189 | 2,163 | 2,189 | 1,400 |
| 2024/06/28 | 2,180 | 2,180 | 2,180 | 2,180 | 200 |
| 2024/06/27 | 2,189 | 2,189 | 2,180 | 2,180 | 800 |
| 2024/06/26 | 2,150 | 2,170 | 2,150 | 2,170 | 800 |
| 2024/06/25 | 2,100 | 2,190 | 2,100 | 2,130 | 4,200 |
| 2024/06/24 | 2,095 | 2,110 | 2,095 | 2,100 | 2,900 |
| 2024/06/21 | 2,095 | 2,095 | 2,095 | 2,095 | 100 |
| 2024/06/19 | 2,094 | 2,095 | 2,094 | 2,094 | 1,400 |
| 2024/06/17 | 2,119 | 2,119 | 2,086 | 2,086 | 700 |
| 2024/06/14 | 2,110 | 2,125 | 2,110 | 2,120 | 2,700 |
| 2024/06/13 | 2,071 | 2,150 | 2,071 | 2,119 | 3,800 |
| 2024/06/12 | 2,077 | 2,077 | 2,077 | 2,077 | 400 |
| 2024/06/11 | 2,077 | 2,077 | 2,077 | 2,077 | 600 |
| 2024/06/10 | 2,085 | 2,085 | 2,077 | 2,078 | 500 |
| 2024/06/07 | 2,090 | 2,090 | 2,085 | 2,085 | 1,200 |
| 2024/06/06 | 2,079 | 2,089 | 2,078 | 2,078 | 2,000 |
| 2024/06/05 | 2,070 | 2,071 | 2,070 | 2,071 | 700 |
| 2024/06/04 | 2,089 | 2,089 | 2,075 | 2,079 | 6,000 |
| 2024/06/03 | 2,089 | 2,089 | 2,089 | 2,089 | 500 |
| 2024/05/31 | 2,081 | 2,090 | 2,081 | 2,090 | 1,600 |
| 2024/05/30 | 2,088 | 2,088 | 2,088 | 2,088 | 200 |
| 2024/05/28 | 2,090 | 2,090 | 2,090 | 2,090 | 1,100 |
| 2024/05/27 | 2,076 | 2,099 | 2,076 | 2,099 | 3,300 |
| 2024/05/22 | 2,088 | 2,088 | 2,078 | 2,078 | 300 |
| 2024/05/21 | 2,134 | 2,134 | 2,092 | 2,092 | 1,600 |
| 2024/05/20 | 2,102 | 2,144 | 2,093 | 2,144 | 3,000 |
| 2024/05/17 | 2,140 | 2,140 | 2,113 | 2,113 | 300 |
| 2024/05/16 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
| 2024/05/15 | 2,135 | 2,150 | 2,133 | 2,133 | 1,900 |
| 2024/05/14 | 2,185 | 2,221 | 2,123 | 2,123 | 3,100 |
| 2024/05/10 | 2,185 | 2,185 | 2,185 | 2,185 | 100 |
| 2024/05/08 | 2,199 | 2,199 | 2,149 | 2,165 | 2,700 |
| 2024/05/02 | 2,133 | 2,199 | 2,133 | 2,199 | 900 |
| 2024/05/01 | 2,136 | 2,170 | 2,134 | 2,134 | 900 |
| 2024/04/26 | 2,136 | 2,136 | 2,136 | 2,136 | 100 |
| 2024/04/24 | 2,131 | 2,131 | 2,131 | 2,131 | 100 |
| 2024/04/23 | 2,142 | 2,166 | 2,142 | 2,156 | 300 |
| 2024/04/22 | 2,200 | 2,200 | 2,150 | 2,150 | 900 |
| 2024/04/19 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2024/04/17 | 2,221 | 2,221 | 2,221 | 2,221 | 100 |
| 2024/04/16 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/04/15 | 2,202 | 2,250 | 2,202 | 2,250 | 800 |
| 2024/04/12 | 2,222 | 2,223 | 2,222 | 2,223 | 400 |
| 2024/04/11 | 2,221 | 2,221 | 2,221 | 2,221 | 100 |
| 2024/04/10 | 2,242 | 2,242 | 2,242 | 2,242 | 1,500 |
| 2024/04/08 | 2,179 | 2,266 | 2,131 | 2,266 | 1,400 |
| 2024/04/05 | 2,232 | 2,232 | 2,229 | 2,229 | 200 |
| 2024/04/04 | 2,224 | 2,255 | 2,224 | 2,255 | 500 |
| 2024/04/03 | 2,207 | 2,230 | 2,196 | 2,230 | 800 |
| 2024/04/01 | 2,335 | 2,335 | 2,305 | 2,306 | 1,200 |
| 2024/03/29 | 2,404 | 2,407 | 2,404 | 2,407 | 500 |
| 2024/03/28 | 2,406 | 2,406 | 2,406 | 2,406 | 100 |
| 2024/03/27 | 2,519 | 2,519 | 2,400 | 2,447 | 6,900 |
| 2024/03/26 | 2,278 | 2,520 | 2,278 | 2,519 | 6,500 |
| 2024/03/25 | 2,300 | 2,366 | 2,300 | 2,326 | 3,700 |
| 2024/03/22 | 2,197 | 2,347 | 2,168 | 2,347 | 6,100 |
| 2024/03/21 | 2,145 | 2,233 | 2,138 | 2,210 | 9,200 |
| 2024/03/19 | 2,107 | 2,150 | 2,107 | 2,150 | 1,200 |
| 2024/03/18 | 2,130 | 2,130 | 2,107 | 2,107 | 3,900 |
| 2024/03/15 | 2,130 | 2,130 | 2,130 | 2,130 | 1,100 |
| 2024/03/14 | 2,150 | 2,155 | 2,138 | 2,153 | 1,400 |
| 2024/03/13 | 2,145 | 2,185 | 2,135 | 2,150 | 700 |
| 2024/03/12 | 2,091 | 2,150 | 2,091 | 2,145 | 1,800 |
| 2024/03/11 | 2,082 | 2,159 | 2,082 | 2,101 | 1,800 |
| 2024/03/08 | 2,085 | 2,119 | 2,077 | 2,095 | 2,800 |
| 2024/03/07 | 2,120 | 2,120 | 2,077 | 2,086 | 5,900 |
| 2024/03/06 | 2,150 | 2,150 | 2,115 | 2,120 | 4,100 |
| 2024/03/05 | 2,157 | 2,157 | 2,144 | 2,150 | 800 |
| 2024/03/04 | 2,162 | 2,162 | 2,145 | 2,161 | 2,800 |
| 2024/03/01 | 2,161 | 2,181 | 2,160 | 2,181 | 2,000 |
| 2024/02/29 | 2,166 | 2,166 | 2,160 | 2,161 | 900 |
| 2024/02/28 | 2,200 | 2,242 | 2,188 | 2,205 | 2,100 |
| 2024/02/26 | 2,200 | 2,248 | 2,152 | 2,215 | 4,100 |
| 2024/02/22 | 2,278 | 2,278 | 2,176 | 2,176 | 1,800 |
| 2024/02/21 | 2,280 | 2,280 | 2,231 | 2,231 | 200 |
| 2024/02/20 | 2,285 | 2,305 | 2,200 | 2,280 | 1,800 |
| 2024/02/19 | 2,115 | 2,400 | 2,106 | 2,335 | 9,900 |
| 2024/02/16 | 2,100 | 2,151 | 2,100 | 2,129 | 8,000 |
| 2024/02/15 | 2,160 | 2,160 | 2,041 | 2,050 | 11,700 |
| 2024/02/14 | 2,290 | 2,290 | 2,118 | 2,167 | 9,900 |
| 2024/02/13 | 2,500 | 2,520 | 2,179 | 2,300 | 15,500 |
| 2024/02/09 | 2,710 | 2,728 | 2,400 | 2,400 | 15,000 |
| 2024/02/08 | 2,600 | 2,750 | 2,600 | 2,728 | 7,000 |
| 2024/02/07 | 2,599 | 2,610 | 2,543 | 2,600 | 3,600 |
| 2024/02/06 | 2,547 | 2,600 | 2,498 | 2,598 | 10,100 |
| 2024/02/05 | 2,530 | 2,544 | 2,515 | 2,520 | 3,000 |
| 2024/02/02 | 2,500 | 2,528 | 2,500 | 2,528 | 6,100 |
| 2024/02/01 | 2,450 | 2,498 | 2,450 | 2,498 | 3,700 |
| 2024/01/31 | 2,470 | 2,471 | 2,451 | 2,471 | 3,500 |
| 2024/01/30 | 2,426 | 2,470 | 2,426 | 2,470 | 3,500 |
| 2024/01/29 | 2,420 | 2,456 | 2,419 | 2,426 | 59,400 |
| 2024/01/26 | 2,406 | 2,424 | 2,405 | 2,420 | 800 |
| 2024/01/25 | 2,420 | 2,433 | 2,407 | 2,412 | 800 |
| 2024/01/24 | 2,411 | 2,422 | 2,411 | 2,422 | 800 |
| 2024/01/23 | 2,420 | 2,443 | 2,404 | 2,405 | 5,200 |
| 2024/01/22 | 2,416 | 2,432 | 2,367 | 2,386 | 5,500 |
| 2024/01/19 | 2,373 | 2,416 | 2,340 | 2,416 | 5,300 |
| 2024/01/18 | 2,284 | 2,374 | 2,284 | 2,374 | 5,700 |
| 2024/01/17 | 2,322 | 2,322 | 2,282 | 2,285 | 3,100 |
| 2024/01/16 | 2,324 | 2,330 | 2,303 | 2,327 | 800 |
| 2024/01/15 | 2,320 | 2,336 | 2,291 | 2,324 | 5,100 |
| 2024/01/12 | 2,321 | 2,345 | 2,301 | 2,329 | 3,800 |
| 2024/01/11 | 2,348 | 2,355 | 2,320 | 2,321 | 2,900 |
| 2024/01/10 | 2,323 | 2,375 | 2,284 | 2,349 | 11,300 |
| 2024/01/09 | 2,267 | 2,323 | 2,267 | 2,323 | 9,800 |
| 2024/01/05 | 2,267 | 2,276 | 2,267 | 2,267 | 500 |
| 2024/01/04 | 2,273 | 2,296 | 2,236 | 2,267 | 3,200 |
| 2023/12/29 | 2,304 | 2,328 | 2,263 | 2,284 | 3,500 |
| 2023/12/28 | 2,300 | 2,338 | 2,297 | 2,334 | 1,500 |
| 2023/12/27 | 2,206 | 2,340 | 2,206 | 2,339 | 10,200 |
| 2023/12/26 | 2,200 | 2,300 | 2,150 | 2,251 | 8,500 |
| 2023/12/25 | 2,125 | 2,200 | 2,125 | 2,200 | 9,800 |
| 2023/12/22 | 2,076 | 2,136 | 2,076 | 2,136 | 12,000 |
| 2023/12/21 | 2,054 | 2,074 | 2,016 | 2,074 | 2,700 |
| 2023/12/20 | 2,067 | 2,090 | 2,033 | 2,054 | 1,100 |
| 2023/12/19 | 2,038 | 2,090 | 2,037 | 2,067 | 4,900 |
| 2023/12/18 | 2,020 | 2,049 | 2,017 | 2,038 | 4,300 |
| 2023/12/15 | 2,033 | 2,039 | 2,014 | 2,039 | 4,200 |
| 2023/12/14 | 2,030 | 2,032 | 2,006 | 2,032 | 2,700 |
| 2023/12/13 | 2,024 | 2,030 | 2,010 | 2,030 | 2,500 |
| 2023/12/12 | 2,010 | 2,030 | 1,984 | 2,024 | 4,300 |
| 2023/12/11 | 2,036 | 2,036 | 1,941 | 1,993 | 5,400 |
| 2023/12/08 | 2,020 | 2,038 | 1,999 | 2,036 | 3,400 |
| 2023/12/07 | 2,031 | 2,039 | 2,008 | 2,033 | 3,300 |
| 2023/12/06 | 2,038 | 2,038 | 2,000 | 2,031 | 5,500 |
| 2023/12/05 | 2,016 | 2,048 | 2,016 | 2,038 | 9,000 |
| 2023/12/04 | 2,040 | 2,042 | 2,002 | 2,027 | 4,700 |
| 2023/12/01 | 2,043 | 2,043 | 2,022 | 2,042 | 4,200 |
| 2023/11/30 | 2,037 | 2,043 | 2,009 | 2,038 | 6,000 |
| 2023/11/29 | 1,990 | 2,037 | 1,977 | 2,035 | 5,200 |
| 2023/11/28 | 2,036 | 2,037 | 1,984 | 2,003 | 3,000 |
| 2023/11/27 | 1,946 | 2,035 | 1,935 | 2,021 | 16,000 |
| 2023/11/24 | 1,955 | 1,955 | 1,950 | 1,950 | 300 |
| 2023/11/22 | 1,956 | 1,959 | 1,956 | 1,959 | 200 |
| 2023/11/21 | 1,948 | 1,971 | 1,933 | 1,971 | 6,200 |
| 2023/11/20 | 1,913 | 1,972 | 1,913 | 1,959 | 6,900 |
| 2023/11/17 | 1,803 | 1,914 | 1,799 | 1,913 | 15,200 |
| 2023/11/16 | 1,828 | 1,828 | 1,802 | 1,822 | 1,200 |
| 2023/11/15 | 1,880 | 1,880 | 1,843 | 1,843 | 2,100 |
| 2023/11/14 | 1,839 | 1,888 | 1,735 | 1,870 | 23,500 |
| 2023/11/13 | 1,835 | 1,922 | 1,801 | 1,906 | 25,900 |
| 2023/11/10 | 1,750 | 1,840 | 1,740 | 1,837 | 8,800 |
| 2023/11/09 | 1,760 | 1,762 | 1,749 | 1,762 | 700 |
| 2023/11/08 | 1,778 | 1,778 | 1,745 | 1,760 | 700 |
| 2023/11/07 | 1,779 | 1,779 | 1,752 | 1,774 | 2,700 |
| 2023/11/06 | 1,750 | 1,785 | 1,716 | 1,783 | 5,800 |
| 2023/11/02 | 1,734 | 1,747 | 1,706 | 1,747 | 9,100 |
| 2023/11/01 | 1,697 | 1,739 | 1,690 | 1,730 | 7,800 |
| 2023/10/31 | 1,659 | 1,695 | 1,659 | 1,694 | 3,100 |
| 2023/10/30 | 1,662 | 1,684 | 1,662 | 1,684 | 1,100 |
| 2023/10/27 | 1,678 | 1,693 | 1,655 | 1,686 | 1,100 |
| 2023/10/26 | 1,684 | 1,686 | 1,660 | 1,679 | 1,100 |
| 2023/10/25 | 1,695 | 1,695 | 1,684 | 1,687 | 1,100 |
| 2023/10/24 | 1,685 | 1,697 | 1,658 | 1,679 | 4,500 |
| 2023/10/23 | 1,665 | 1,696 | 1,665 | 1,685 | 5,300 |
| 2023/10/20 | 1,655 | 1,670 | 1,654 | 1,654 | 2,000 |
| 2023/10/19 | 1,652 | 1,663 | 1,639 | 1,662 | 1,500 |
| 2023/10/18 | 1,638 | 1,660 | 1,638 | 1,657 | 7,700 |
| 2023/10/17 | 1,655 | 1,655 | 1,640 | 1,642 | 2,200 |