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
2006/12/28 888 888 888 888 100
2006/12/26 890 890 888 888 200
2006/12/25 878 890 878 890 300
2006/12/20 880 880 878 878 200
2006/12/19 890 890 880 880 400
2006/12/18 922 922 880 890 1,300
2006/12/15 922 922 922 922 4,300
2006/12/14 891 912 891 912 600
2006/12/13 891 891 891 891 300
2006/12/12 874 891 870 891 1,200
2006/12/11 874 874 874 874 300
2006/12/08 874 874 874 874 200
2006/12/06 873 873 873 873 100
2006/12/05 890 910 873 873 8,300
2006/12/04 890 890 890 890 300
2006/12/01 890 890 890 890 400
2006/11/30 843 872 842 872 3,700
2006/11/29 823 854 823 834 2,700
2006/11/28 819 874 816 873 3,400
2006/11/27 829 829 829 829 300
2006/11/24 850 852 826 852 3,200
2006/11/22 870 870 850 850 300
2006/11/21 870 870 870 870 100
2006/11/20 880 880 870 870 300
2006/11/17 880 880 880 880 400
2006/11/16 950 950 880 880 1,300
2006/11/15 959 959 959 959 1,400
2006/11/14 940 960 931 960 2,100
2006/11/13 920 930 920 930 1,800
2006/11/10 918 918 917 917 300
2006/11/09 918 918 918 918 300
2006/11/02 920 920 918 918 800
2006/11/01 920 920 920 920 1,700
2006/10/30 930 930 915 915 200
2006/10/27 930 930 930 930 400
2006/10/26 930 930 930 930 500
2006/10/24 940 940 916 916 600
2006/10/23 940 940 940 940 400
2006/10/20 940 940 940 940 2,300
2006/10/19 940 940 940 940 300
2006/10/18 940 940 940 940 300
2006/10/13 950 950 940 940 1,700
2006/10/12 930 950 930 950 900
2006/10/11 930 930 930 930 200
2006/10/10 930 931 930 930 900
2006/10/06 930 930 920 930 2,000
2006/10/05 930 930 930 930 200
2006/10/04 931 931 930 930 500
2006/10/03 931 931 930 931 400
2006/10/02 930 930 930 930 700
2006/09/29 931 931 931 931 600
2006/09/26 931 931 931 931 100
2006/09/20 980 980 960 960 800
2006/09/19 980 980 972 980 800
2006/09/15 979 979 971 971 1,600
2006/09/14 971 971 971 971 300
2006/09/13 971 971 971 971 100
2006/09/12 971 971 971 971 100
2006/09/11 974 974 971 971 200
2006/09/08 974 974 974 974 100
2006/09/07 974 974 974 974 300
2006/09/06 966 966 966 966 100
2006/09/05 966 966 966 966 100
2006/09/04 975 975 965 965 500
2006/09/01 965 965 965 965 100
2006/08/30 990 990 960 960 500
2006/08/29 960 970 950 950 600
2006/08/28 940 940 940 940 200
2006/08/22 940 940 940 940 200
2006/08/21 962 962 940 940 400
2006/08/18 942 942 940 942 300
2006/08/17 943 943 942 942 300
2006/08/16 945 945 944 944 200
2006/08/15 947 947 945 946 1,900
2006/08/14 935 950 925 950 1,000
2006/08/11 915 930 907 930 1,100
2006/08/10 915 915 915 915 100
2006/08/09 915 915 915 915 800
2006/08/08 915 915 915 915 900
2006/08/07 915 915 915 915 500
2006/08/04 930 930 930 930 300
2006/08/03 930 930 930 930 400
2006/08/02 924 930 924 930 700
2006/08/01 924 924 924 924 200
2006/07/31 920 924 920 924 300
2006/07/27 920 920 920 920 200
2006/07/26 920 920 920 920 400
2006/07/25 920 920 915 920 1,400
2006/07/24 930 930 930 930 300
2006/07/21 930 930 930 930 700
2006/07/19 930 930 930 930 600
2006/07/18 946 946 930 930 1,600
2006/07/14 946 947 946 946 8,700
2006/07/13 935 936 935 936 200
2006/07/11 935 935 935 935 400
2006/07/10 930 930 930 930 500
2006/07/05 967 967 947 947 800
2006/07/04 967 967 967 967 300
2006/07/03 950 967 950 967 800
2006/06/30 978 978 945 945 1,900
2006/06/29 960 960 960 960 400
2006/06/28 970 970 970 970 100
2006/06/27 978 978 978 978 300
2006/06/23 960 960 960 960 100
2006/06/22 950 950 940 940 600
2006/06/21 960 969 960 969 2,100
2006/06/20 988 988 960 960 2,200
2006/06/19 979 980 979 980 500
2006/06/16 958 960 950 960 600
2006/06/15 942 950 940 948 4,800
2006/06/14 930 930 930 930 700
2006/06/09 950 950 950 950 100
2006/06/08 950 950 950 950 600
2006/06/07 999 999 999 999 6,700
2006/06/05 1,000 1,000 1,000 1,000 200
2006/06/02 1,000 1,000 1,000 1,000 300
2006/05/31 1,000 1,000 1,000 1,000 300
2006/05/30 1,025 1,025 1,025 1,025 100
2006/05/24 1,050 1,060 1,050 1,060 300
2006/05/23 1,099 1,099 1,050 1,070 1,300
2006/05/22 1,101 1,105 1,081 1,105 1,300
2006/05/19 1,105 1,119 1,105 1,119 3,300
2006/05/18 1,100 1,100 1,100 1,100 100
2006/05/17 1,075 1,075 1,070 1,070 500
2006/05/16 1,131 1,131 1,100 1,100 1,100
2006/05/15 1,110 1,130 1,110 1,130 1,300
2006/05/12 1,100 1,100 1,100 1,100 100
2006/05/10 1,080 1,080 1,080 1,080 100
2006/05/08 1,100 1,100 1,100 1,100 300
2006/05/02 1,100 1,100 1,100 1,100 100
2006/05/01 1,100 1,100 1,100 1,100 100
2006/04/27 1,110 1,110 1,110 1,110 400
2006/04/26 1,080 1,080 1,080 1,080 300
2006/04/24 1,100 1,100 1,100 1,100 400
2006/04/20 1,100 1,100 1,100 1,100 200
2006/04/17 1,110 1,110 1,110 1,110 100
2006/04/14 1,150 1,150 1,110 1,110 1,500
2006/04/07 1,148 1,148 1,148 1,148 100
2006/04/03 1,145 1,145 1,145 1,145 3,200
2006/03/30 1,125 1,125 1,125 1,125 100
2006/03/29 1,119 1,119 1,119 1,119 100
2006/03/28 1,110 1,110 1,110 1,110 400
2006/03/27 1,110 1,120 1,100 1,100 900
2006/03/24 1,120 1,120 1,111 1,111 1,400
2006/03/23 1,110 1,110 1,110 1,110 400
2006/03/22 1,110 1,110 1,110 1,110 3,500
2006/03/20 1,110 1,110 1,110 1,110 200
2006/03/15 1,110 1,110 1,110 1,110 1,200
2006/03/14 1,101 1,101 1,100 1,100 3,600
2006/03/13 1,090 1,100 1,090 1,100 600
2006/03/10 1,070 1,075 1,070 1,075 1,600
2006/03/09 1,070 1,070 1,050 1,050 3,100
2006/03/08 1,080 1,080 1,070 1,070 300
2006/03/07 1,080 1,080 1,080 1,080 2,000
2006/03/06 1,101 1,101 1,070 1,080 2,600
2006/03/03 1,150 1,150 1,101 1,101 1,900
2006/03/01 1,170 1,170 1,150 1,150 900
2006/02/28 1,160 1,160 1,160 1,160 2,000
2006/02/24 1,159 1,159 1,150 1,150 400
2006/02/23 1,110 1,110 1,110 1,110 1,000
2006/02/22 1,100 1,100 1,100 1,100 100
2006/02/21 1,050 1,100 1,050 1,100 1,200
2006/02/20 1,130 1,130 1,080 1,080 600
2006/02/17 1,130 1,130 1,130 1,130 300
2006/02/16 1,130 1,130 1,130 1,130 1,300
2006/02/15 1,170 1,170 1,170 1,170 4,200
2006/02/14 1,150 1,170 1,150 1,170 3,200
2006/02/13 1,169 1,169 1,150 1,150 6,900
2006/02/10 1,170 1,170 1,169 1,169 1,100
2006/02/09 1,170 1,170 1,169 1,170 1,500
2006/02/07 1,170 1,170 1,170 1,170 200
2006/02/06 1,170 1,170 1,170 1,170 300
2006/02/03 1,180 1,180 1,170 1,170 500
2006/02/02 1,190 1,190 1,180 1,180 300
2006/02/01 1,199 1,199 1,190 1,190 300
2006/01/31 1,199 1,199 1,199 1,199 400
2006/01/30 1,247 1,247 1,200 1,200 200
2006/01/27 1,200 1,200 1,200 1,200 900
2006/01/26 1,200 1,200 1,200 1,200 3,000
2006/01/25 1,210 1,250 1,200 1,200 5,300
2006/01/24 1,200 1,200 1,200 1,200 1,100
2006/01/23 1,200 1,210 1,200 1,210 1,400
2006/01/20 1,200 1,205 1,200 1,200 4,500
2006/01/19 1,126 1,205 1,120 1,200 2,600
2006/01/18 1,205 1,205 1,120 1,120 2,300
2006/01/17 1,180 1,203 1,180 1,203 3,200
2006/01/16 1,200 1,200 1,200 1,200 1,000
2006/01/13 1,180 1,198 1,180 1,198 3,000
2006/01/12 1,180 1,180 1,170 1,170 700
2006/01/11 1,121 1,180 1,121 1,180 1,300
2006/01/10 1,044 1,100 1,044 1,090 2,600
2006/01/06 1,016 1,040 1,016 1,040 600
2006/01/05 1,047 1,047 1,035 1,035 1,100
2006/01/04 1,010 1,030 1,010 1,030 400

このページの先頭へ