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 |
---|---|---|---|---|---|
2004/12/29 | 792 | 792 | 775 | 780 | 3,600 |
2004/12/28 | 786 | 786 | 786 | 786 | 800 |
2004/12/27 | 785 | 785 | 785 | 785 | 300 |
2004/12/24 | 800 | 800 | 780 | 780 | 2,100 |
2004/12/22 | 815 | 815 | 800 | 800 | 1,700 |
2004/12/21 | 815 | 815 | 815 | 815 | 5,700 |
2004/12/20 | 815 | 815 | 815 | 815 | 200 |
2004/12/17 | 815 | 815 | 815 | 815 | 500 |
2004/12/16 | 805 | 820 | 805 | 805 | 2,300 |
2004/12/15 | 793 | 795 | 793 | 795 | 3,500 |
2004/12/14 | 783 | 785 | 783 | 783 | 300 |
2004/12/13 | 763 | 783 | 763 | 783 | 1,200 |
2004/12/10 | 777 | 777 | 770 | 770 | 1,700 |
2004/12/09 | 770 | 770 | 770 | 770 | 1,900 |
2004/12/08 | 762 | 775 | 762 | 770 | 1,200 |
2004/12/07 | 778 | 778 | 762 | 762 | 2,000 |
2004/12/06 | 770 | 780 | 761 | 780 | 900 |
2004/12/03 | 760 | 770 | 760 | 770 | 3,000 |
2004/12/02 | 755 | 756 | 755 | 756 | 1,200 |
2004/12/01 | 755 | 755 | 755 | 755 | 500 |
2004/11/30 | 760 | 760 | 751 | 751 | 6,900 |
2004/11/29 | 762 | 762 | 750 | 750 | 9,900 |
2004/11/26 | 760 | 760 | 760 | 760 | 2,000 |
2004/11/25 | 759 | 760 | 759 | 760 | 300 |
2004/11/24 | 760 | 760 | 759 | 759 | 4,500 |
2004/11/22 | 752 | 752 | 745 | 745 | 1,600 |
2004/11/19 | 769 | 769 | 750 | 752 | 4,300 |
2004/11/18 | 769 | 770 | 769 | 769 | 600 |
2004/11/16 | 765 | 766 | 765 | 766 | 1,500 |
2004/11/15 | 796 | 796 | 796 | 796 | 2,200 |
2004/11/12 | 786 | 786 | 786 | 786 | 100 |
2004/11/04 | 781 | 781 | 750 | 765 | 5,400 |
2004/11/02 | 775 | 780 | 775 | 780 | 1,400 |
2004/11/01 | 795 | 795 | 795 | 795 | 100 |
2004/10/29 | 795 | 795 | 795 | 795 | 300 |
2004/10/28 | 781 | 795 | 781 | 795 | 2,900 |
2004/10/27 | 828 | 829 | 760 | 760 | 11,900 |
2004/10/26 | 829 | 829 | 828 | 828 | 200 |
2004/10/25 | 829 | 829 | 829 | 829 | 200 |
2004/10/22 | 830 | 830 | 829 | 829 | 300 |
2004/10/21 | 830 | 830 | 830 | 830 | 300 |
2004/10/20 | 835 | 835 | 830 | 830 | 300 |
2004/10/19 | 840 | 840 | 835 | 835 | 200 |
2004/10/18 | 850 | 850 | 840 | 840 | 300 |
2004/10/15 | 850 | 850 | 840 | 850 | 2,400 |
2004/10/13 | 810 | 810 | 810 | 810 | 1,000 |
2004/10/12 | 800 | 800 | 800 | 800 | 600 |
2004/10/08 | 800 | 800 | 800 | 800 | 300 |
2004/10/07 | 810 | 810 | 800 | 800 | 300 |
2004/10/06 | 805 | 810 | 805 | 810 | 300 |
2004/10/05 | 797 | 797 | 797 | 797 | 300 |
2004/10/04 | 796 | 796 | 796 | 796 | 100 |
2004/10/01 | 796 | 796 | 796 | 796 | 2,800 |
2004/09/29 | 796 | 796 | 796 | 796 | 3,200 |
2004/09/27 | 805 | 805 | 805 | 805 | 4,500 |
2004/09/24 | 820 | 820 | 820 | 820 | 4,800 |
2004/09/22 | 820 | 820 | 820 | 820 | 500 |
2004/09/21 | 840 | 840 | 830 | 830 | 600 |
2004/09/15 | 855 | 855 | 830 | 830 | 2,300 |
2004/09/14 | 841 | 855 | 835 | 855 | 700 |
2004/09/13 | 835 | 840 | 835 | 840 | 600 |
2004/09/10 | 835 | 835 | 835 | 835 | 200 |
2004/09/09 | 838 | 838 | 838 | 838 | 100 |
2004/09/08 | 839 | 839 | 838 | 838 | 200 |
2004/09/07 | 839 | 839 | 839 | 839 | 400 |
2004/09/03 | 840 | 840 | 840 | 840 | 700 |
2004/09/02 | 835 | 835 | 810 | 810 | 1,600 |
2004/09/01 | 835 | 835 | 835 | 835 | 300 |
2004/08/24 | 835 | 835 | 835 | 835 | 300 |
2004/08/23 | 835 | 835 | 835 | 835 | 100 |
2004/08/20 | 828 | 828 | 828 | 828 | 100 |
2004/08/13 | 866 | 866 | 860 | 860 | 2,200 |
2004/08/12 | 860 | 860 | 850 | 855 | 800 |
2004/08/11 | 840 | 840 | 840 | 840 | 100 |
2004/08/10 | 840 | 840 | 840 | 840 | 100 |
2004/08/09 | 840 | 840 | 840 | 840 | 100 |
2004/08/04 | 840 | 840 | 840 | 840 | 100 |
2004/07/30 | 830 | 830 | 830 | 830 | 100 |
2004/07/29 | 841 | 841 | 841 | 841 | 500 |
2004/07/28 | 830 | 830 | 830 | 830 | 100 |
2004/07/21 | 841 | 841 | 841 | 841 | 100 |
2004/07/20 | 861 | 861 | 861 | 861 | 300 |
2004/07/16 | 861 | 861 | 861 | 861 | 600 |
2004/07/15 | 846 | 851 | 846 | 851 | 10,200 |
2004/07/14 | 834 | 836 | 834 | 836 | 300 |
2004/07/13 | 834 | 834 | 834 | 834 | 100 |
2004/07/12 | 833 | 834 | 833 | 834 | 200 |
2004/07/09 | 825 | 833 | 825 | 833 | 500 |
2004/07/08 | 830 | 833 | 817 | 820 | 2,200 |
2004/07/07 | 831 | 831 | 831 | 831 | 200 |
2004/07/05 | 837 | 837 | 837 | 837 | 300 |
2004/07/02 | 845 | 845 | 836 | 845 | 3,100 |
2004/07/01 | 849 | 849 | 849 | 849 | 100 |
2004/06/30 | 840 | 847 | 840 | 847 | 900 |
2004/06/29 | 840 | 844 | 840 | 844 | 2,700 |
2004/06/28 | 830 | 830 | 827 | 827 | 1,300 |
2004/06/25 | 849 | 849 | 849 | 849 | 200 |
2004/06/24 | 850 | 850 | 850 | 850 | 100 |
2004/06/23 | 850 | 850 | 850 | 850 | 2,600 |
2004/06/22 | 830 | 834 | 830 | 834 | 3,500 |
2004/06/21 | 820 | 830 | 820 | 830 | 1,000 |
2004/06/18 | 800 | 820 | 800 | 820 | 2,000 |
2004/06/17 | 820 | 820 | 820 | 820 | 1,800 |
2004/06/16 | 800 | 820 | 800 | 820 | 3,700 |
2004/06/15 | 810 | 810 | 810 | 810 | 2,100 |
2004/06/14 | 800 | 800 | 800 | 800 | 500 |
2004/06/11 | 802 | 802 | 802 | 802 | 200 |
2004/06/10 | 800 | 820 | 800 | 820 | 1,500 |
2004/06/09 | 800 | 800 | 800 | 800 | 300 |
2004/06/08 | 790 | 800 | 790 | 800 | 600 |
2004/06/07 | 790 | 790 | 790 | 790 | 500 |
2004/06/04 | 790 | 790 | 790 | 790 | 200 |
2004/06/03 | 810 | 810 | 800 | 800 | 1,900 |
2004/06/02 | 800 | 810 | 799 | 810 | 4,200 |
2004/06/01 | 780 | 800 | 780 | 800 | 5,000 |
2004/05/28 | 785 | 785 | 785 | 785 | 500 |
2004/05/27 | 785 | 785 | 785 | 785 | 200 |
2004/05/26 | 750 | 785 | 750 | 785 | 200 |
2004/05/25 | 785 | 785 | 785 | 785 | 100 |
2004/05/24 | 785 | 785 | 771 | 785 | 800 |
2004/05/21 | 696 | 740 | 695 | 740 | 800 |
2004/05/20 | 731 | 731 | 731 | 731 | 100 |
2004/05/18 | 760 | 760 | 760 | 760 | 800 |
2004/05/17 | 750 | 750 | 750 | 750 | 1,000 |
2004/05/14 | 740 | 740 | 740 | 740 | 500 |
2004/05/13 | 730 | 730 | 730 | 730 | 200 |
2004/05/12 | 725 | 725 | 722 | 725 | 1,300 |
2004/05/11 | 745 | 745 | 745 | 745 | 400 |
2004/05/10 | 780 | 780 | 780 | 780 | 400 |
2004/05/07 | 785 | 790 | 785 | 785 | 1,800 |
2004/05/06 | 785 | 785 | 785 | 785 | 700 |
2004/04/30 | 785 | 785 | 785 | 785 | 400 |
2004/04/28 | 784 | 784 | 780 | 780 | 300 |
2004/04/27 | 786 | 786 | 784 | 784 | 1,300 |
2004/04/26 | 788 | 788 | 786 | 786 | 1,300 |
2004/04/23 | 795 | 795 | 785 | 786 | 500 |
2004/04/22 | 790 | 795 | 790 | 795 | 800 |
2004/04/21 | 795 | 795 | 790 | 790 | 400 |
2004/04/20 | 788 | 789 | 784 | 784 | 1,400 |
2004/04/19 | 790 | 790 | 788 | 788 | 1,700 |
2004/04/15 | 810 | 810 | 785 | 785 | 2,600 |
2004/04/14 | 781 | 800 | 781 | 800 | 800 |
2004/04/13 | 782 | 784 | 782 | 784 | 1,100 |
2004/04/12 | 786 | 786 | 776 | 780 | 1,000 |
2004/04/09 | 790 | 790 | 786 | 786 | 900 |
2004/04/08 | 790 | 790 | 786 | 790 | 500 |
2004/04/07 | 790 | 790 | 788 | 789 | 700 |
2004/04/06 | 792 | 800 | 792 | 800 | 2,900 |
2004/04/05 | 786 | 788 | 786 | 786 | 900 |
2004/04/02 | 781 | 787 | 781 | 783 | 1,000 |
2004/04/01 | 777 | 781 | 777 | 781 | 1,700 |
2004/03/31 | 775 | 775 | 775 | 775 | 300 |
2004/03/30 | 784 | 784 | 778 | 778 | 700 |
2004/03/29 | 777 | 784 | 777 | 784 | 1,200 |
2004/03/26 | 778 | 778 | 774 | 774 | 200 |
2004/03/25 | 790 | 790 | 785 | 787 | 900 |
2004/03/24 | 798 | 798 | 785 | 785 | 2,700 |
2004/03/23 | 787 | 788 | 785 | 785 | 800 |
2004/03/22 | 785 | 800 | 785 | 787 | 1,600 |
2004/03/19 | 783 | 790 | 783 | 784 | 900 |
2004/03/18 | 793 | 793 | 782 | 782 | 1,700 |
2004/03/17 | 793 | 794 | 789 | 793 | 2,600 |
2004/03/16 | 792 | 794 | 792 | 792 | 1,500 |
2004/03/15 | 790 | 792 | 789 | 791 | 4,200 |
2004/03/12 | 787 | 787 | 777 | 780 | 3,900 |
2004/03/10 | 815 | 815 | 815 | 815 | 100 |
2004/03/09 | 801 | 801 | 801 | 801 | 300 |
2004/03/08 | 820 | 820 | 801 | 801 | 800 |
2004/03/05 | 819 | 819 | 819 | 819 | 200 |
2004/03/04 | 820 | 820 | 820 | 820 | 400 |
2004/02/27 | 820 | 820 | 820 | 820 | 500 |
2004/02/13 | 819 | 819 | 819 | 819 | 2,300 |
2004/02/12 | 824 | 824 | 824 | 824 | 300 |
2004/02/10 | 825 | 845 | 825 | 845 | 2,600 |
2004/02/06 | 820 | 820 | 820 | 820 | 100 |
2004/02/05 | 820 | 820 | 820 | 820 | 100 |
2004/02/03 | 820 | 820 | 820 | 820 | 300 |
2004/02/02 | 820 | 820 | 820 | 820 | 300 |
2004/01/30 | 825 | 825 | 824 | 824 | 300 |
2004/01/29 | 825 | 825 | 825 | 825 | 300 |
2004/01/28 | 825 | 825 | 825 | 825 | 300 |
2004/01/27 | 825 | 825 | 825 | 825 | 600 |
2004/01/26 | 830 | 830 | 830 | 830 | 300 |
2004/01/23 | 835 | 835 | 835 | 835 | 300 |
2004/01/22 | 836 | 836 | 836 | 836 | 300 |
2004/01/21 | 838 | 838 | 838 | 838 | 300 |
2004/01/20 | 840 | 840 | 840 | 840 | 300 |
2004/01/19 | 843 | 843 | 843 | 843 | 300 |
2004/01/16 | 845 | 845 | 845 | 845 | 300 |
2004/01/15 | 850 | 850 | 850 | 850 | 2,400 |
2004/01/14 | 829 | 860 | 829 | 860 | 1,400 |
2004/01/13 | 805 | 831 | 805 | 831 | 3,400 |
2004/01/09 | 803 | 803 | 803 | 803 | 300 |
2004/01/08 | 804 | 804 | 804 | 804 | 300 |
2004/01/07 | 805 | 805 | 805 | 805 | 1,700 |
2004/01/06 | 805 | 805 | 805 | 805 | 300 |