日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,000 1,010 990 1,010 900
2005/12/29 990 990 980 987 2,100
2005/12/28 1,005 1,005 990 990 2,300
2005/12/27 1,000 1,010 1,000 1,005 3,500
2005/12/26 1,000 1,000 1,000 1,000 1,300
2005/12/22 990 990 990 990 1,900
2005/12/21 980 1,000 980 1,000 2,300
2005/12/20 995 995 995 995 200
2005/12/19 1,000 1,000 995 995 2,000
2005/12/16 990 990 989 990 3,800
2005/12/15 992 999 992 999 3,800
2005/12/14 970 982 970 982 400
2005/12/13 985 985 960 977 2,600
2005/12/12 960 970 960 970 6,400
2005/12/09 960 960 960 960 400
2005/12/08 950 960 950 955 1,500
2005/12/07 946 946 937 937 1,600
2005/12/06 940 940 940 940 2,500
2005/12/05 936 940 932 940 800
2005/12/02 941 941 940 940 300
2005/12/01 926 941 920 941 700
2005/11/30 940 940 910 920 1,400
2005/11/29 945 945 945 945 100
2005/11/28 945 945 945 945 100
2005/11/25 947 947 945 945 800
2005/11/24 947 947 947 947 100
2005/11/22 947 947 947 947 100
2005/11/18 950 950 945 945 500
2005/11/16 955 955 945 945 400
2005/11/15 955 955 955 955 1,700
2005/11/14 955 955 950 954 1,400
2005/11/11 960 960 955 955 400
2005/11/10 945 945 945 945 100
2005/11/09 945 945 945 945 600
2005/11/08 930 940 930 940 800
2005/11/07 935 935 930 930 300
2005/11/04 935 935 935 935 500
2005/11/02 930 930 921 921 200
2005/11/01 934 934 930 930 300
2005/10/31 930 930 930 930 100
2005/10/28 930 930 930 930 200
2005/10/26 930 930 930 930 200
2005/10/25 930 930 930 930 300
2005/10/24 935 935 930 930 400
2005/10/21 930 930 930 930 600
2005/10/19 930 930 920 920 400
2005/10/18 930 930 930 930 300
2005/10/17 930 930 930 930 400
2005/10/14 940 940 930 930 1,900
2005/10/13 905 930 904 930 1,800
2005/10/12 904 904 904 904 100
2005/10/11 908 908 906 906 500
2005/10/07 901 908 901 908 800
2005/10/06 902 902 901 901 600
2005/10/04 902 902 902 902 200
2005/09/30 900 900 900 900 200
2005/09/29 900 900 900 900 500
2005/09/28 917 919 917 917 900
2005/09/27 900 900 900 900 500
2005/09/26 900 915 900 910 600
2005/09/22 900 928 900 920 1,400
2005/09/20 920 920 902 902 2,000
2005/09/16 920 920 920 920 300
2005/09/15 933 933 920 920 2,400
2005/09/14 908 923 908 923 500
2005/09/13 913 913 875 888 3,900
2005/09/12 926 927 913 913 1,300
2005/09/09 924 924 924 924 400
2005/09/08 918 921 918 921 300
2005/09/07 948 948 918 918 1,400
2005/09/06 949 949 949 949 300
2005/09/05 949 949 949 949 500
2005/09/02 949 949 949 949 500
2005/09/01 939 949 939 949 1,500
2005/08/31 948 949 948 949 500
2005/08/30 948 948 947 948 400
2005/08/29 949 949 949 949 500
2005/08/26 949 949 949 949 800
2005/08/25 949 949 949 949 500
2005/08/24 957 957 950 950 500
2005/08/23 958 958 955 958 1,900
2005/08/22 930 950 930 950 1,200
2005/08/19 930 930 930 930 200
2005/08/18 933 933 933 933 500
2005/08/17 933 933 933 933 500
2005/08/16 935 935 935 935 600
2005/08/15 935 935 935 935 2,100
2005/08/12 929 929 929 929 600
2005/08/11 929 929 929 929 600
2005/08/10 930 930 930 930 100
2005/08/09 929 930 929 930 1,700
2005/08/08 930 930 930 930 500
2005/08/05 930 930 930 930 400
2005/08/04 926 930 926 930 4,400
2005/08/03 926 926 926 926 300
2005/08/02 902 927 902 925 3,600
2005/08/01 899 900 899 900 19,200
2005/07/28 890 890 886 886 400
2005/07/27 900 900 900 900 100
2005/07/26 900 900 900 900 800
2005/07/25 935 935 934 934 300
2005/07/22 924 933 924 933 1,100
2005/07/21 933 933 933 933 100
2005/07/20 935 935 934 934 200
2005/07/19 900 935 880 935 3,100
2005/07/15 930 930 930 930 9,300
2005/07/14 890 937 890 920 1,200
2005/07/13 872 885 872 885 600
2005/07/12 870 875 870 875 300
2005/07/08 862 862 862 862 100
2005/07/05 865 865 865 865 100
2005/07/04 865 865 862 862 300
2005/06/29 881 881 870 870 400
2005/06/27 860 860 857 857 400
2005/06/23 900 902 900 900 4,200
2005/06/22 900 900 900 900 700
2005/06/21 900 900 900 900 900
2005/06/20 895 900 895 900 5,600
2005/06/15 895 895 895 895 1,600
2005/06/13 885 885 885 885 1,000
2005/06/10 885 885 885 885 100
2005/06/08 885 885 885 885 100
2005/06/06 945 945 885 886 700
2005/06/03 905 908 905 908 2,500
2005/06/02 880 890 880 890 1,500
2005/06/01 865 880 865 880 1,200
2005/05/27 860 860 860 860 100
2005/05/26 865 865 865 865 100
2005/05/25 860 870 860 869 3,000
2005/05/24 860 860 856 856 200
2005/05/23 860 860 829 840 1,500
2005/05/20 905 905 856 860 2,200
2005/05/19 905 905 905 905 300
2005/05/18 904 904 904 904 2,000
2005/05/17 885 900 885 900 1,700
2005/05/16 901 901 901 901 1,800
2005/05/13 910 910 901 901 2,000
2005/05/12 901 915 901 915 8,800
2005/05/11 901 901 901 901 5,300
2005/05/10 899 910 875 910 3,000
2005/05/06 875 875 874 874 400
2005/05/02 885 885 872 872 200
2005/04/28 888 888 885 885 1,100
2005/04/27 888 888 888 888 200
2005/04/26 890 890 890 890 100
2005/04/21 881 890 881 890 300
2005/04/20 880 880 880 880 600
2005/04/19 873 880 873 880 500
2005/04/15 911 911 891 891 1,800
2005/04/14 901 901 887 901 1,500
2005/04/13 899 909 899 909 3,100
2005/04/12 899 899 895 895 400
2005/04/11 900 900 898 899 600
2005/04/08 905 905 897 897 400
2005/04/07 911 911 911 911 100
2005/04/06 907 919 907 919 700
2005/04/05 906 906 906 906 100
2005/04/04 909 930 909 930 400
2005/04/01 889 889 889 889 200
2005/03/31 888 899 888 899 400
2005/03/30 911 911 885 885 400
2005/03/29 940 940 911 911 300
2005/03/28 948 948 912 946 1,700
2005/03/25 940 950 940 944 4,300
2005/03/24 961 970 940 940 4,300
2005/03/23 950 984 950 961 4,200
2005/03/22 926 949 925 949 600
2005/03/18 917 946 917 920 3,800
2005/03/17 912 915 912 915 2,100
2005/03/16 919 925 910 911 6,400
2005/03/15 903 909 901 909 6,200
2005/03/14 883 905 875 890 7,700
2005/03/11 871 885 870 884 17,200
2005/03/10 900 900 900 900 500
2005/03/09 905 905 905 905 200
2005/03/08 900 905 900 901 2,300
2005/03/07 896 896 896 896 1,900
2005/03/04 880 880 867 867 900
2005/03/03 874 874 874 874 100
2005/03/02 875 875 875 875 100
2005/03/01 868 870 868 870 600
2005/02/28 865 865 865 865 1,200
2005/02/23 870 870 850 850 500
2005/02/22 870 870 870 870 300
2005/02/18 870 870 870 870 2,500
2005/02/17 872 872 870 870 1,300
2005/02/16 870 870 870 870 700
2005/02/15 885 890 861 890 11,700
2005/02/14 876 885 875 875 5,300
2005/02/10 870 875 870 875 700
2005/02/09 860 860 860 860 300
2005/02/08 858 860 857 860 400
2005/02/07 840 858 840 858 2,700
2005/02/04 840 840 840 840 200
2005/02/03 840 840 828 840 1,900
2005/02/02 830 840 830 840 900
2005/01/31 828 828 826 826 700
2005/01/28 831 831 826 826 4,200
2005/01/26 831 831 831 831 200
2005/01/25 831 831 831 831 200
2005/01/21 830 830 830 830 200
2005/01/20 835 835 805 820 9,900
2005/01/19 845 845 845 845 1,000
2005/01/17 858 858 800 810 7,000
2005/01/14 831 848 831 848 500
2005/01/13 820 820 820 820 300
2005/01/12 815 815 815 815 700
2005/01/11 800 800 800 800 1,100
2005/01/07 791 791 791 791 100
2005/01/06 790 790 790 790 400
2005/01/05 789 790 789 790 200

このページの先頭へ