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 |
---|---|---|---|---|---|
2009/12/30 | 710 | 710 | 710 | 710 | 200 |
2009/12/29 | 708 | 710 | 708 | 710 | 600 |
2009/12/28 | 700 | 714 | 700 | 701 | 400 |
2009/12/25 | 695 | 695 | 695 | 695 | 500 |
2009/12/24 | 705 | 710 | 692 | 692 | 1,000 |
2009/12/22 | 706 | 706 | 704 | 704 | 2,600 |
2009/12/21 | 713 | 713 | 702 | 702 | 700 |
2009/12/18 | 716 | 716 | 716 | 716 | 100 |
2009/12/16 | 735 | 735 | 735 | 735 | 100 |
2009/12/15 | 735 | 735 | 735 | 735 | 5,600 |
2009/12/14 | 714 | 725 | 714 | 725 | 2,000 |
2009/12/11 | 707 | 710 | 707 | 710 | 900 |
2009/12/10 | 704 | 706 | 701 | 706 | 300 |
2009/12/08 | 705 | 705 | 705 | 705 | 300 |
2009/12/07 | 700 | 701 | 700 | 701 | 700 |
2009/12/04 | 701 | 701 | 701 | 701 | 100 |
2009/12/03 | 700 | 700 | 700 | 700 | 200 |
2009/12/02 | 700 | 700 | 700 | 700 | 500 |
2009/11/30 | 691 | 691 | 691 | 691 | 100 |
2009/11/25 | 685 | 700 | 685 | 700 | 1,300 |
2009/11/24 | 705 | 705 | 705 | 705 | 200 |
2009/11/17 | 710 | 710 | 705 | 705 | 2,600 |
2009/11/16 | 711 | 711 | 707 | 707 | 200 |
2009/11/13 | 730 | 730 | 728 | 728 | 2,300 |
2009/11/12 | 720 | 728 | 716 | 728 | 400 |
2009/11/11 | 710 | 715 | 710 | 715 | 300 |
2009/11/10 | 710 | 710 | 710 | 710 | 100 |
2009/11/09 | 710 | 710 | 710 | 710 | 100 |
2009/11/06 | 713 | 713 | 712 | 712 | 300 |
2009/11/04 | 714 | 718 | 714 | 718 | 300 |
2009/10/30 | 701 | 701 | 701 | 701 | 200 |
2009/10/29 | 703 | 703 | 703 | 703 | 100 |
2009/10/27 | 706 | 706 | 705 | 705 | 1,500 |
2009/10/21 | 710 | 710 | 710 | 710 | 200 |
2009/10/20 | 704 | 704 | 704 | 704 | 100 |
2009/10/19 | 711 | 711 | 711 | 711 | 200 |
2009/10/15 | 739 | 739 | 739 | 739 | 2,200 |
2009/10/14 | 728 | 738 | 728 | 738 | 1,100 |
2009/10/13 | 724 | 728 | 723 | 728 | 1,200 |
2009/10/07 | 700 | 715 | 700 | 715 | 8,000 |
2009/10/05 | 730 | 730 | 730 | 730 | 500 |
2009/10/01 | 731 | 731 | 731 | 731 | 500 |
2009/09/30 | 730 | 730 | 725 | 725 | 700 |
2009/09/29 | 723 | 723 | 721 | 721 | 1,200 |
2009/09/28 | 731 | 731 | 731 | 731 | 100 |
2009/09/25 | 730 | 730 | 730 | 730 | 1,100 |
2009/09/24 | 735 | 735 | 734 | 735 | 1,400 |
2009/09/18 | 749 | 749 | 749 | 749 | 500 |
2009/09/17 | 750 | 750 | 750 | 750 | 200 |
2009/09/16 | 760 | 760 | 740 | 750 | 1,800 |
2009/09/15 | 756 | 760 | 755 | 760 | 4,000 |
2009/09/14 | 754 | 755 | 753 | 755 | 1,300 |
2009/09/11 | 758 | 758 | 751 | 753 | 900 |
2009/09/10 | 742 | 753 | 742 | 753 | 1,600 |
2009/09/09 | 737 | 737 | 737 | 737 | 100 |
2009/09/08 | 735 | 735 | 735 | 735 | 500 |
2009/09/07 | 756 | 756 | 752 | 752 | 400 |
2009/09/04 | 736 | 736 | 736 | 736 | 300 |
2009/09/03 | 736 | 736 | 736 | 736 | 100 |
2009/09/02 | 736 | 736 | 736 | 736 | 300 |
2009/08/31 | 749 | 750 | 736 | 736 | 1,200 |
2009/08/28 | 737 | 748 | 737 | 748 | 200 |
2009/08/27 | 738 | 738 | 737 | 737 | 600 |
2009/08/26 | 738 | 738 | 738 | 738 | 100 |
2009/08/25 | 750 | 750 | 730 | 730 | 1,200 |
2009/08/24 | 754 | 754 | 754 | 754 | 400 |
2009/08/21 | 731 | 731 | 730 | 730 | 300 |
2009/08/20 | 729 | 729 | 729 | 729 | 100 |
2009/08/17 | 749 | 749 | 749 | 749 | 500 |
2009/08/14 | 749 | 750 | 749 | 749 | 3,000 |
2009/08/13 | 744 | 749 | 743 | 749 | 900 |
2009/08/12 | 740 | 740 | 740 | 740 | 400 |
2009/08/10 | 742 | 744 | 723 | 738 | 1,100 |
2009/08/06 | 750 | 750 | 740 | 750 | 1,600 |
2009/08/05 | 750 | 750 | 750 | 750 | 100 |
2009/08/04 | 745 | 750 | 745 | 750 | 600 |
2009/08/03 | 743 | 743 | 743 | 743 | 200 |
2009/07/27 | 750 | 750 | 750 | 750 | 100 |
2009/07/17 | 733 | 733 | 733 | 733 | 400 |
2009/07/16 | 751 | 751 | 751 | 751 | 100 |
2009/07/15 | 763 | 763 | 731 | 731 | 12,500 |
2009/07/14 | 741 | 754 | 741 | 753 | 2,700 |
2009/07/13 | 742 | 745 | 731 | 735 | 4,900 |
2009/07/10 | 746 | 758 | 740 | 741 | 1,700 |
2009/07/09 | 736 | 745 | 736 | 745 | 1,000 |
2009/07/08 | 762 | 762 | 755 | 755 | 800 |
2009/07/07 | 774 | 778 | 750 | 778 | 2,200 |
2009/07/06 | 760 | 794 | 751 | 790 | 7,300 |
2009/07/03 | 733 | 756 | 732 | 756 | 9,500 |
2009/07/02 | 730 | 746 | 730 | 738 | 6,200 |
2009/07/01 | 720 | 735 | 720 | 727 | 5,000 |
2009/06/30 | 717 | 720 | 715 | 720 | 2,200 |
2009/06/29 | 715 | 721 | 715 | 719 | 3,400 |
2009/06/26 | 714 | 715 | 714 | 714 | 800 |
2009/06/25 | 714 | 714 | 714 | 714 | 500 |
2009/06/23 | 715 | 715 | 715 | 715 | 2,600 |
2009/06/22 | 714 | 716 | 711 | 716 | 2,300 |
2009/06/19 | 714 | 715 | 714 | 715 | 800 |
2009/06/18 | 705 | 710 | 705 | 710 | 300 |
2009/06/17 | 696 | 710 | 696 | 705 | 2,300 |
2009/06/16 | 703 | 706 | 700 | 700 | 5,500 |
2009/06/15 | 707 | 707 | 706 | 707 | 6,200 |
2009/06/12 | 705 | 708 | 702 | 708 | 1,900 |
2009/06/11 | 699 | 701 | 699 | 699 | 2,000 |
2009/06/10 | 690 | 695 | 688 | 689 | 1,500 |
2009/06/09 | 700 | 700 | 688 | 688 | 3,400 |
2009/06/08 | 699 | 699 | 699 | 699 | 300 |
2009/06/05 | 691 | 691 | 691 | 691 | 700 |
2009/06/04 | 685 | 685 | 685 | 685 | 100 |
2009/06/03 | 697 | 697 | 689 | 689 | 600 |
2009/06/02 | 703 | 703 | 701 | 701 | 2,900 |
2009/06/01 | 705 | 705 | 703 | 703 | 1,500 |
2009/05/29 | 707 | 707 | 705 | 706 | 1,900 |
2009/05/28 | 707 | 707 | 706 | 707 | 3,800 |
2009/05/27 | 707 | 707 | 707 | 707 | 1,600 |
2009/05/26 | 705 | 705 | 705 | 705 | 300 |
2009/05/25 | 703 | 703 | 701 | 703 | 1,400 |
2009/05/22 | 701 | 701 | 701 | 701 | 100 |
2009/05/21 | 715 | 715 | 701 | 701 | 2,300 |
2009/05/20 | 718 | 718 | 715 | 715 | 1,200 |
2009/05/19 | 720 | 721 | 716 | 716 | 600 |
2009/05/18 | 717 | 720 | 714 | 714 | 4,600 |
2009/05/15 | 680 | 715 | 680 | 713 | 4,600 |
2009/05/14 | 661 | 670 | 661 | 670 | 400 |
2009/05/13 | 655 | 670 | 655 | 661 | 900 |
2009/05/11 | 640 | 655 | 640 | 655 | 1,200 |
2009/05/08 | 640 | 645 | 640 | 645 | 700 |
2009/05/07 | 660 | 660 | 640 | 642 | 900 |
2009/05/01 | 638 | 648 | 638 | 648 | 1,800 |
2009/04/30 | 680 | 680 | 668 | 668 | 700 |
2009/04/28 | 691 | 691 | 691 | 691 | 300 |
2009/04/27 | 692 | 695 | 691 | 695 | 500 |
2009/04/24 | 700 | 700 | 695 | 695 | 700 |
2009/04/23 | 708 | 708 | 700 | 700 | 2,700 |
2009/04/22 | 711 | 711 | 709 | 709 | 1,100 |
2009/04/21 | 712 | 712 | 710 | 711 | 1,000 |
2009/04/20 | 714 | 714 | 712 | 713 | 1,400 |
2009/04/17 | 719 | 719 | 715 | 715 | 1,300 |
2009/04/16 | 719 | 720 | 716 | 716 | 2,800 |
2009/04/15 | 745 | 745 | 715 | 724 | 8,000 |
2009/04/14 | 752 | 752 | 752 | 752 | 200 |
2009/04/13 | 749 | 749 | 749 | 749 | 100 |
2009/04/10 | 750 | 750 | 749 | 749 | 600 |
2009/03/30 | 760 | 760 | 760 | 760 | 100 |
2009/03/23 | 765 | 765 | 765 | 765 | 100 |
2009/03/17 | 765 | 765 | 765 | 765 | 100 |
2009/03/16 | 765 | 765 | 765 | 765 | 200 |
2009/03/13 | 770 | 770 | 749 | 749 | 2,800 |
2009/03/12 | 786 | 786 | 780 | 780 | 1,900 |
2009/03/11 | 792 | 792 | 785 | 785 | 1,200 |
2009/03/10 | 788 | 790 | 788 | 788 | 1,200 |
2009/03/09 | 790 | 790 | 788 | 788 | 800 |
2009/02/27 | 790 | 790 | 789 | 789 | 300 |
2009/02/26 | 790 | 790 | 790 | 790 | 500 |
2009/02/25 | 795 | 795 | 795 | 795 | 400 |
2009/02/24 | 792 | 792 | 792 | 792 | 300 |
2009/02/23 | 827 | 827 | 827 | 827 | 100 |
2009/02/20 | 827 | 827 | 827 | 827 | 100 |
2009/02/18 | 828 | 828 | 828 | 828 | 100 |
2009/02/17 | 828 | 828 | 828 | 828 | 100 |
2009/02/16 | 828 | 828 | 828 | 828 | 100 |
2009/02/13 | 829 | 829 | 828 | 828 | 2,700 |
2009/02/12 | 829 | 829 | 825 | 828 | 900 |
2009/02/10 | 807 | 830 | 807 | 830 | 600 |
2009/02/09 | 806 | 806 | 806 | 806 | 400 |
2009/02/06 | 801 | 805 | 801 | 805 | 300 |
2009/02/04 | 792 | 829 | 792 | 829 | 1,500 |
2009/02/03 | 790 | 790 | 790 | 790 | 300 |
2009/02/02 | 788 | 790 | 788 | 790 | 700 |
2009/01/19 | 838 | 838 | 838 | 838 | 100 |
2009/01/16 | 838 | 838 | 838 | 838 | 100 |
2009/01/15 | 839 | 839 | 838 | 838 | 2,800 |
2009/01/14 | 828 | 840 | 828 | 839 | 1,500 |
2009/01/13 | 820 | 825 | 820 | 825 | 600 |
2009/01/09 | 811 | 811 | 811 | 811 | 100 |
2009/01/08 | 810 | 810 | 810 | 810 | 500 |
2009/01/06 | 811 | 811 | 811 | 811 | 800 |