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 |
---|---|---|---|---|---|
2008/12/25 | 810 | 810 | 810 | 810 | 300 |
2008/12/22 | 880 | 880 | 820 | 820 | 900 |
2008/12/19 | 850 | 882 | 850 | 882 | 1,200 |
2008/12/18 | 850 | 850 | 850 | 850 | 700 |
2008/12/16 | 850 | 850 | 850 | 850 | 400 |
2008/12/15 | 875 | 875 | 850 | 850 | 6,200 |
2008/12/12 | 895 | 895 | 880 | 880 | 3,700 |
2008/12/11 | 920 | 920 | 889 | 890 | 6,200 |
2008/12/10 | 910 | 910 | 910 | 910 | 300 |
2008/11/25 | 950 | 950 | 901 | 901 | 500 |
2008/11/21 | 950 | 950 | 950 | 950 | 100 |
2008/11/19 | 950 | 950 | 950 | 950 | 100 |
2008/11/18 | 950 | 950 | 950 | 950 | 100 |
2008/11/17 | 950 | 950 | 950 | 950 | 1,600 |
2008/11/14 | 940 | 940 | 940 | 940 | 1,200 |
2008/11/13 | 920 | 940 | 920 | 930 | 500 |
2008/11/12 | 900 | 900 | 900 | 900 | 300 |
2008/11/11 | 901 | 901 | 891 | 891 | 1,200 |
2008/11/06 | 901 | 901 | 901 | 901 | 300 |
2008/11/05 | 801 | 801 | 801 | 801 | 100 |
2008/10/20 | 870 | 870 | 870 | 870 | 100 |
2008/10/15 | 860 | 860 | 860 | 860 | 2,400 |
2008/10/14 | 768 | 850 | 768 | 850 | 1,100 |
2008/10/10 | 750 | 750 | 701 | 750 | 3,800 |
2008/10/09 | 786 | 786 | 750 | 750 | 700 |
2008/10/08 | 885 | 885 | 786 | 786 | 800 |
2008/10/07 | 885 | 885 | 885 | 885 | 100 |
2008/10/06 | 905 | 905 | 885 | 885 | 300 |
2008/10/01 | 925 | 925 | 905 | 905 | 1,000 |
2008/09/19 | 925 | 925 | 925 | 925 | 100 |
2008/09/18 | 925 | 925 | 925 | 925 | 100 |
2008/09/17 | 925 | 925 | 925 | 925 | 100 |
2008/09/16 | 932 | 932 | 925 | 925 | 1,900 |
2008/09/12 | 905 | 925 | 900 | 925 | 2,000 |
2008/09/11 | 901 | 901 | 890 | 890 | 900 |
2008/09/09 | 880 | 880 | 880 | 880 | 300 |
2008/09/08 | 930 | 930 | 880 | 880 | 1,400 |
2008/09/03 | 950 | 950 | 930 | 930 | 500 |
2008/09/02 | 950 | 950 | 950 | 950 | 100 |
2008/09/01 | 950 | 950 | 950 | 950 | 100 |
2008/08/29 | 950 | 950 | 950 | 950 | 100 |
2008/08/28 | 950 | 950 | 950 | 950 | 100 |
2008/08/27 | 950 | 950 | 950 | 950 | 100 |
2008/08/26 | 950 | 950 | 950 | 950 | 100 |
2008/08/25 | 950 | 950 | 950 | 950 | 100 |
2008/08/22 | 965 | 965 | 950 | 950 | 300 |
2008/08/21 | 965 | 965 | 965 | 965 | 100 |
2008/08/20 | 970 | 970 | 965 | 965 | 200 |
2008/08/19 | 970 | 970 | 970 | 970 | 100 |
2008/08/18 | 970 | 970 | 970 | 970 | 100 |
2008/08/15 | 985 | 985 | 985 | 985 | 2,700 |
2008/08/14 | 990 | 990 | 990 | 990 | 100 |
2008/08/13 | 985 | 990 | 976 | 990 | 700 |
2008/08/12 | 989 | 989 | 985 | 985 | 400 |
2008/08/11 | 990 | 1,000 | 985 | 985 | 600 |
2008/08/08 | 980 | 980 | 980 | 980 | 100 |
2008/08/07 | 980 | 980 | 980 | 980 | 300 |
2008/08/06 | 1,025 | 1,025 | 970 | 971 | 4,900 |
2008/08/01 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2008/07/31 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2008/07/30 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2008/07/29 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2008/07/28 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2008/07/25 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2008/07/24 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2008/07/23 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2008/07/22 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2008/07/18 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2008/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2008/07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2008/07/15 | 1,030 | 1,050 | 1,030 | 1,050 | 9,700 |
2008/07/14 | 980 | 1,020 | 980 | 1,020 | 3,200 |
2008/07/11 | 985 | 985 | 985 | 985 | 500 |
2008/07/10 | 980 | 980 | 980 | 980 | 300 |
2008/07/09 | 999 | 999 | 980 | 980 | 400 |
2008/07/07 | 972 | 972 | 972 | 972 | 200 |
2008/07/04 | 975 | 975 | 972 | 972 | 600 |
2008/07/03 | 975 | 975 | 975 | 975 | 200 |
2008/07/02 | 975 | 975 | 975 | 975 | 300 |
2008/07/01 | 975 | 975 | 975 | 975 | 300 |
2008/06/30 | 971 | 975 | 970 | 975 | 1,100 |
2008/06/24 | 971 | 971 | 971 | 971 | 100 |
2008/06/23 | 971 | 971 | 971 | 971 | 100 |
2008/06/18 | 974 | 974 | 971 | 971 | 2,300 |
2008/06/16 | 971 | 971 | 971 | 971 | 100 |
2008/06/13 | 990 | 990 | 971 | 971 | 2,700 |
2008/06/12 | 970 | 980 | 965 | 980 | 1,000 |
2008/06/11 | 970 | 970 | 968 | 970 | 400 |
2008/06/10 | 960 | 960 | 960 | 960 | 100 |
2008/06/09 | 960 | 960 | 960 | 960 | 100 |
2008/06/06 | 940 | 940 | 940 | 940 | 1,400 |
2008/06/05 | 940 | 940 | 940 | 940 | 100 |
2008/06/04 | 940 | 940 | 940 | 940 | 100 |
2008/06/02 | 940 | 940 | 940 | 940 | 200 |
2008/05/28 | 946 | 946 | 928 | 928 | 4,300 |
2008/05/26 | 940 | 940 | 937 | 937 | 400 |
2008/05/23 | 927 | 927 | 927 | 927 | 400 |
2008/05/22 | 951 | 951 | 945 | 945 | 300 |
2008/05/20 | 951 | 951 | 951 | 951 | 300 |
2008/05/19 | 980 | 980 | 980 | 980 | 100 |
2008/05/16 | 980 | 980 | 980 | 980 | 100 |
2008/05/15 | 980 | 980 | 980 | 980 | 2,600 |
2008/05/14 | 970 | 980 | 970 | 980 | 400 |
2008/05/13 | 970 | 970 | 970 | 970 | 300 |
2008/05/12 | 950 | 960 | 950 | 960 | 600 |
2008/05/09 | 950 | 950 | 950 | 950 | 2,700 |
2008/05/08 | 963 | 963 | 950 | 950 | 200 |
2008/05/07 | 961 | 962 | 942 | 942 | 1,000 |
2008/04/24 | 929 | 929 | 929 | 929 | 900 |
2008/04/22 | 949 | 949 | 949 | 949 | 100 |
2008/04/18 | 979 | 979 | 949 | 949 | 1,000 |
2008/04/17 | 979 | 979 | 979 | 979 | 100 |
2008/04/16 | 979 | 979 | 979 | 979 | 100 |
2008/04/15 | 989 | 989 | 979 | 979 | 2,800 |
2008/04/14 | 970 | 979 | 970 | 979 | 300 |
2008/04/11 | 955 | 965 | 955 | 965 | 300 |
2008/04/10 | 955 | 955 | 955 | 955 | 100 |
2008/04/09 | 928 | 938 | 928 | 938 | 200 |
2008/04/03 | 928 | 928 | 928 | 928 | 200 |
2008/03/24 | 955 | 955 | 955 | 955 | 300 |
2008/03/19 | 955 | 955 | 945 | 945 | 2,700 |
2008/03/18 | 984 | 984 | 945 | 945 | 1,100 |
2008/03/17 | 984 | 984 | 984 | 984 | 100 |
2008/03/14 | 984 | 984 | 984 | 984 | 2,700 |
2008/03/13 | 975 | 980 | 970 | 975 | 700 |
2008/03/12 | 967 | 970 | 967 | 970 | 300 |
2008/03/11 | 951 | 967 | 950 | 967 | 900 |
2008/03/04 | 961 | 961 | 951 | 951 | 200 |
2008/03/03 | 989 | 989 | 960 | 961 | 1,600 |
2008/02/29 | 989 | 989 | 989 | 989 | 200 |
2008/02/28 | 989 | 989 | 989 | 989 | 100 |
2008/02/27 | 990 | 990 | 990 | 990 | 100 |
2008/02/26 | 990 | 990 | 990 | 990 | 100 |
2008/02/20 | 970 | 970 | 968 | 968 | 1,300 |
2008/02/18 | 998 | 998 | 998 | 998 | 1,800 |
2008/02/15 | 981 | 991 | 980 | 991 | 1,900 |
2008/02/13 | 962 | 970 | 962 | 970 | 700 |
2008/02/06 | 941 | 941 | 941 | 941 | 100 |
2008/02/01 | 970 | 970 | 940 | 940 | 800 |
2008/01/30 | 980 | 980 | 980 | 980 | 100 |
2008/01/29 | 980 | 980 | 980 | 980 | 200 |
2008/01/24 | 979 | 979 | 979 | 979 | 100 |
2008/01/22 | 999 | 999 | 979 | 979 | 300 |
2008/01/21 | 999 | 999 | 999 | 999 | 100 |
2008/01/18 | 999 | 999 | 999 | 999 | 100 |
2008/01/17 | 1,000 | 1,000 | 999 | 999 | 200 |
2008/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2008/01/15 | 1,005 | 1,005 | 1,000 | 1,000 | 2,500 |
2008/01/11 | 995 | 995 | 995 | 995 | 100 |
2008/01/10 | 995 | 995 | 995 | 995 | 200 |
2008/01/07 | 990 | 990 | 990 | 990 | 400 |