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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 643 | 0 |
2010/12/29 | 0 | 0 | 0 | 643 | 0 |
2010/12/28 | 643 | 643 | 643 | 643 | 500 |
2010/12/27 | 0 | 0 | 0 | 643 | 0 |
2010/12/24 | 643 | 643 | 643 | 643 | 400 |
2010/12/22 | 670 | 670 | 643 | 643 | 1,500 |
2010/12/20 | 680 | 680 | 675 | 675 | 3,800 |
2010/12/17 | 0 | 0 | 0 | 680 | 0 |
2010/12/16 | 0 | 0 | 0 | 680 | 0 |
2010/12/15 | 685 | 685 | 680 | 680 | 5,400 |
2010/12/14 | 681 | 683 | 679 | 680 | 1,800 |
2010/12/13 | 675 | 680 | 675 | 680 | 2,000 |
2010/12/10 | 667 | 671 | 667 | 671 | 400 |
2010/12/09 | 645 | 645 | 645 | 645 | 200 |
2010/12/08 | 645 | 645 | 645 | 645 | 100 |
2010/12/07 | 645 | 645 | 645 | 645 | 100 |
2010/12/06 | 0 | 0 | 0 | 651 | 0 |
2010/12/03 | 0 | 0 | 0 | 651 | 0 |
2010/12/02 | 651 | 651 | 651 | 651 | 500 |
2010/12/01 | 0 | 0 | 0 | 631 | 0 |
2010/11/30 | 632 | 632 | 631 | 631 | 300 |
2010/11/29 | 634 | 634 | 631 | 631 | 300 |
2010/11/26 | 0 | 0 | 0 | 654 | 0 |
2010/11/25 | 0 | 0 | 0 | 654 | 0 |
2010/11/24 | 0 | 0 | 0 | 654 | 0 |
2010/11/22 | 654 | 654 | 654 | 654 | 100 |
2010/11/19 | 630 | 630 | 625 | 625 | 300 |
2010/11/18 | 660 | 660 | 660 | 660 | 200 |
2010/11/17 | 0 | 0 | 0 | 660 | 0 |
2010/11/16 | 660 | 660 | 660 | 660 | 1,200 |
2010/11/15 | 617 | 650 | 617 | 650 | 2,200 |
2010/11/12 | 0 | 0 | 0 | 607 | 0 |
2010/11/11 | 615 | 615 | 607 | 607 | 500 |
2010/11/10 | 614 | 615 | 614 | 615 | 500 |
2010/11/09 | 614 | 614 | 614 | 614 | 100 |
2010/11/08 | 0 | 0 | 0 | 612 | 0 |
2010/11/05 | 612 | 612 | 612 | 612 | 200 |
2010/11/04 | 612 | 612 | 610 | 611 | 600 |
2010/11/02 | 0 | 0 | 0 | 615 | 0 |
2010/11/01 | 616 | 616 | 615 | 615 | 200 |
2010/10/29 | 615 | 615 | 615 | 615 | 200 |
2010/10/28 | 0 | 0 | 0 | 623 | 0 |
2010/10/27 | 0 | 0 | 0 | 623 | 0 |
2010/10/26 | 0 | 0 | 0 | 623 | 0 |
2010/10/25 | 0 | 0 | 0 | 623 | 0 |
2010/10/22 | 0 | 0 | 0 | 623 | 0 |
2010/10/21 | 0 | 0 | 0 | 623 | 0 |
2010/10/20 | 0 | 0 | 0 | 623 | 0 |
2010/10/19 | 0 | 0 | 0 | 623 | 0 |
2010/10/18 | 623 | 623 | 623 | 623 | 500 |
2010/10/15 | 640 | 640 | 640 | 640 | 2,300 |
2010/10/14 | 0 | 0 | 0 | 640 | 0 |
2010/10/13 | 640 | 640 | 640 | 640 | 200 |
2010/10/12 | 640 | 641 | 632 | 632 | 800 |
2010/10/08 | 640 | 640 | 636 | 636 | 1,100 |
2010/10/07 | 642 | 642 | 642 | 642 | 200 |
2010/10/06 | 0 | 0 | 0 | 642 | 0 |
2010/10/05 | 0 | 0 | 0 | 642 | 0 |
2010/10/04 | 0 | 0 | 0 | 642 | 0 |
2010/10/01 | 0 | 0 | 0 | 642 | 0 |
2010/09/30 | 637 | 642 | 637 | 642 | 700 |
2010/09/29 | 656 | 656 | 655 | 655 | 400 |
2010/09/28 | 656 | 656 | 656 | 656 | 100 |
2010/09/27 | 0 | 0 | 0 | 655 | 0 |
2010/09/24 | 0 | 0 | 0 | 655 | 0 |
2010/09/22 | 655 | 655 | 655 | 655 | 1,000 |
2010/09/21 | 0 | 0 | 0 | 665 | 0 |
2010/09/17 | 665 | 665 | 665 | 665 | 400 |
2010/09/16 | 0 | 0 | 0 | 685 | 0 |
2010/09/15 | 685 | 685 | 685 | 685 | 2,200 |
2010/09/14 | 685 | 685 | 685 | 685 | 100 |
2010/09/13 | 680 | 680 | 680 | 680 | 200 |
2010/09/10 | 670 | 670 | 670 | 670 | 400 |
2010/09/09 | 670 | 670 | 670 | 670 | 100 |
2010/09/08 | 670 | 670 | 670 | 670 | 300 |
2010/09/07 | 670 | 670 | 670 | 670 | 500 |
2010/09/06 | 0 | 0 | 0 | 663 | 0 |
2010/09/03 | 0 | 0 | 0 | 663 | 0 |
2010/09/02 | 0 | 0 | 0 | 663 | 0 |
2010/09/01 | 663 | 663 | 663 | 663 | 200 |
2010/08/31 | 0 | 0 | 0 | 666 | 0 |
2010/08/30 | 0 | 0 | 0 | 666 | 0 |
2010/08/27 | 0 | 0 | 0 | 666 | 0 |
2010/08/26 | 0 | 0 | 0 | 666 | 0 |
2010/08/25 | 666 | 666 | 666 | 666 | 200 |
2010/08/24 | 0 | 0 | 0 | 671 | 0 |
2010/08/23 | 0 | 0 | 0 | 671 | 0 |
2010/08/20 | 0 | 0 | 0 | 671 | 0 |
2010/08/19 | 0 | 0 | 0 | 671 | 0 |
2010/08/18 | 0 | 0 | 0 | 671 | 0 |
2010/08/17 | 0 | 0 | 0 | 671 | 0 |
2010/08/16 | 671 | 671 | 671 | 671 | 100 |
2010/08/13 | 691 | 691 | 681 | 681 | 2,200 |
2010/08/12 | 696 | 696 | 681 | 681 | 3,200 |
2010/08/11 | 695 | 695 | 695 | 695 | 800 |
2010/08/10 | 695 | 695 | 695 | 695 | 700 |
2010/08/09 | 700 | 700 | 700 | 700 | 100 |
2010/08/06 | 682 | 690 | 682 | 690 | 300 |
2010/08/05 | 680 | 680 | 680 | 680 | 100 |
2010/08/04 | 688 | 688 | 680 | 680 | 200 |
2010/08/03 | 0 | 0 | 0 | 680 | 0 |
2010/08/02 | 674 | 680 | 674 | 680 | 300 |
2010/07/30 | 0 | 0 | 0 | 673 | 0 |
2010/07/29 | 0 | 0 | 0 | 673 | 0 |
2010/07/28 | 673 | 673 | 673 | 673 | 1,600 |
2010/07/27 | 673 | 673 | 673 | 673 | 1,400 |
2010/07/26 | 673 | 673 | 673 | 673 | 700 |
2010/07/23 | 0 | 0 | 0 | 675 | 0 |
2010/07/22 | 0 | 0 | 0 | 675 | 0 |
2010/07/21 | 675 | 675 | 675 | 675 | 500 |
2010/07/20 | 0 | 0 | 0 | 693 | 0 |
2010/07/16 | 0 | 0 | 0 | 693 | 0 |
2010/07/15 | 712 | 712 | 693 | 693 | 13,100 |
2010/07/14 | 716 | 722 | 715 | 722 | 3,900 |
2010/07/13 | 710 | 713 | 710 | 713 | 800 |
2010/07/12 | 715 | 716 | 705 | 708 | 3,200 |
2010/07/09 | 705 | 715 | 705 | 712 | 2,000 |
2010/07/08 | 706 | 707 | 706 | 707 | 1,100 |
2010/07/07 | 702 | 703 | 702 | 703 | 400 |
2010/07/06 | 703 | 703 | 693 | 703 | 900 |
2010/07/05 | 698 | 703 | 698 | 703 | 500 |
2010/07/02 | 696 | 697 | 696 | 697 | 300 |
2010/07/01 | 0 | 0 | 0 | 709 | 0 |
2010/06/30 | 0 | 0 | 0 | 709 | 0 |
2010/06/29 | 0 | 0 | 0 | 709 | 0 |
2010/06/28 | 694 | 709 | 694 | 709 | 200 |
2010/06/25 | 694 | 694 | 694 | 694 | 100 |
2010/06/24 | 694 | 694 | 694 | 694 | 100 |
2010/06/23 | 694 | 694 | 694 | 694 | 100 |
2010/06/22 | 0 | 0 | 0 | 695 | 0 |
2010/06/21 | 695 | 695 | 695 | 695 | 3,100 |
2010/06/18 | 0 | 0 | 0 | 700 | 0 |
2010/06/17 | 700 | 700 | 700 | 700 | 300 |
2010/06/16 | 0 | 0 | 0 | 702 | 0 |
2010/06/15 | 710 | 710 | 702 | 702 | 3,200 |
2010/06/14 | 705 | 713 | 705 | 713 | 1,800 |
2010/06/11 | 702 | 702 | 700 | 701 | 600 |
2010/06/10 | 698 | 698 | 698 | 698 | 200 |
2010/06/09 | 700 | 700 | 700 | 700 | 500 |
2010/06/08 | 700 | 700 | 696 | 696 | 200 |
2010/06/07 | 700 | 700 | 700 | 700 | 100 |
2010/06/04 | 703 | 703 | 703 | 703 | 400 |
2010/06/03 | 703 | 703 | 703 | 703 | 300 |
2010/06/02 | 0 | 0 | 0 | 703 | 0 |
2010/06/01 | 0 | 0 | 0 | 703 | 0 |
2010/05/31 | 703 | 703 | 703 | 703 | 100 |
2010/05/28 | 0 | 0 | 0 | 718 | 0 |
2010/05/27 | 0 | 0 | 0 | 718 | 0 |
2010/05/26 | 0 | 0 | 0 | 718 | 0 |
2010/05/25 | 0 | 0 | 0 | 718 | 0 |
2010/05/24 | 718 | 718 | 718 | 718 | 100 |
2010/05/21 | 692 | 692 | 692 | 692 | 100 |
2010/05/20 | 0 | 0 | 0 | 719 | 0 |
2010/05/19 | 0 | 0 | 0 | 719 | 0 |
2010/05/18 | 0 | 0 | 0 | 719 | 0 |
2010/05/17 | 719 | 719 | 719 | 719 | 200 |
2010/05/14 | 717 | 719 | 717 | 719 | 2,900 |
2010/05/13 | 715 | 717 | 708 | 717 | 1,800 |
2010/05/12 | 712 | 712 | 711 | 711 | 500 |
2010/05/11 | 711 | 711 | 711 | 711 | 300 |
2010/05/10 | 0 | 0 | 0 | 710 | 0 |
2010/05/07 | 710 | 710 | 706 | 710 | 1,000 |
2010/05/06 | 711 | 711 | 710 | 710 | 2,500 |
2010/04/30 | 713 | 713 | 711 | 711 | 300 |
2010/04/28 | 0 | 0 | 0 | 716 | 0 |
2010/04/27 | 0 | 0 | 0 | 716 | 0 |
2010/04/26 | 0 | 0 | 0 | 716 | 0 |
2010/04/23 | 694 | 716 | 694 | 716 | 1,900 |
2010/04/22 | 709 | 709 | 709 | 709 | 100 |
2010/04/21 | 0 | 0 | 0 | 707 | 0 |
2010/04/20 | 707 | 707 | 707 | 707 | 200 |
2010/04/19 | 0 | 0 | 0 | 710 | 0 |
2010/04/16 | 710 | 710 | 710 | 710 | 100 |
2010/04/15 | 722 | 722 | 722 | 722 | 2,700 |
2010/04/14 | 719 | 723 | 719 | 722 | 400 |
2010/04/13 | 715 | 718 | 715 | 718 | 600 |
2010/04/12 | 712 | 712 | 712 | 712 | 400 |
2010/04/09 | 710 | 710 | 710 | 710 | 1,300 |
2010/04/08 | 0 | 0 | 0 | 710 | 0 |
2010/04/07 | 710 | 710 | 710 | 710 | 200 |
2010/04/06 | 0 | 0 | 0 | 713 | 0 |
2010/04/05 | 703 | 713 | 703 | 713 | 1,000 |
2010/04/02 | 702 | 702 | 702 | 702 | 300 |
2010/04/01 | 0 | 0 | 0 | 700 | 0 |
2010/03/29 | 702 | 702 | 698 | 700 | 2,300 |
2010/03/26 | 728 | 728 | 728 | 728 | 200 |
2010/03/23 | 711 | 735 | 711 | 735 | 1,200 |
2010/03/18 | 711 | 711 | 710 | 710 | 300 |
2010/03/17 | 709 | 709 | 709 | 709 | 100 |
2010/03/16 | 701 | 701 | 701 | 701 | 1,000 |
2010/03/15 | 713 | 713 | 701 | 701 | 3,200 |
2010/03/11 | 714 | 714 | 704 | 704 | 1,500 |
2010/03/10 | 709 | 709 | 709 | 709 | 1,000 |
2010/03/09 | 709 | 709 | 709 | 709 | 500 |
2010/03/08 | 701 | 702 | 700 | 700 | 3,600 |
2010/03/05 | 712 | 716 | 712 | 716 | 4,000 |
2010/03/04 | 709 | 709 | 709 | 709 | 100 |
2010/03/02 | 713 | 713 | 708 | 712 | 600 |
2010/02/25 | 706 | 706 | 706 | 706 | 100 |
2010/02/23 | 707 | 707 | 707 | 707 | 100 |
2010/02/22 | 716 | 716 | 716 | 716 | 2,000 |
2010/02/19 | 716 | 716 | 716 | 716 | 200 |
2010/02/15 | 719 | 719 | 719 | 719 | 2,300 |
2010/02/12 | 719 | 724 | 718 | 724 | 700 |
2010/02/10 | 713 | 719 | 712 | 719 | 400 |
2010/02/09 | 719 | 719 | 719 | 719 | 500 |
2010/02/08 | 719 | 719 | 711 | 711 | 200 |
2010/02/04 | 711 | 711 | 711 | 711 | 100 |
2010/02/02 | 710 | 710 | 710 | 710 | 500 |
2010/02/01 | 708 | 708 | 708 | 708 | 100 |
2010/01/26 | 717 | 717 | 717 | 717 | 500 |
2010/01/22 | 705 | 705 | 705 | 705 | 400 |
2010/01/21 | 707 | 708 | 707 | 708 | 300 |
2010/01/20 | 710 | 710 | 710 | 710 | 400 |
2010/01/19 | 712 | 713 | 712 | 713 | 1,400 |
2010/01/15 | 729 | 729 | 729 | 729 | 2,200 |
2010/01/13 | 715 | 720 | 715 | 720 | 800 |
2010/01/12 | 711 | 714 | 710 | 714 | 300 |
2010/01/04 | 702 | 705 | 702 | 705 | 200 |