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 |
---|---|---|---|---|---|
2011/12/30 | 720 | 720 | 720 | 720 | 100 |
2011/12/29 | 729 | 729 | 729 | 729 | 200 |
2011/12/28 | 719 | 719 | 719 | 719 | 100 |
2011/12/27 | 719 | 719 | 719 | 719 | 300 |
2011/12/21 | 721 | 721 | 721 | 721 | 100 |
2011/12/15 | 710 | 710 | 700 | 706 | 6,000 |
2011/12/14 | 718 | 734 | 718 | 734 | 2,000 |
2011/12/13 | 713 | 718 | 713 | 717 | 2,100 |
2011/12/12 | 705 | 713 | 705 | 713 | 1,100 |
2011/12/08 | 720 | 720 | 720 | 720 | 300 |
2011/12/07 | 730 | 730 | 730 | 730 | 1,200 |
2011/12/06 | 730 | 730 | 730 | 730 | 800 |
2011/12/05 | 721 | 725 | 721 | 725 | 400 |
2011/11/30 | 0 | 0 | 0 | 700 | 0 |
2011/11/29 | 0 | 0 | 0 | 700 | 0 |
2011/11/28 | 0 | 0 | 0 | 700 | 0 |
2011/11/25 | 710 | 710 | 700 | 700 | 200 |
2011/11/24 | 725 | 725 | 725 | 725 | 100 |
2011/11/22 | 0 | 0 | 0 | 725 | 0 |
2011/11/21 | 0 | 0 | 0 | 725 | 0 |
2011/11/18 | 0 | 0 | 0 | 725 | 0 |
2011/11/17 | 0 | 0 | 0 | 725 | 0 |
2011/11/16 | 0 | 0 | 0 | 725 | 0 |
2011/11/15 | 737 | 737 | 725 | 725 | 2,000 |
2011/11/14 | 745 | 749 | 741 | 749 | 700 |
2011/11/11 | 720 | 750 | 720 | 750 | 1,600 |
2011/11/10 | 725 | 725 | 725 | 725 | 200 |
2011/11/09 | 0 | 0 | 0 | 740 | 0 |
2011/11/08 | 740 | 740 | 740 | 740 | 300 |
2011/11/07 | 741 | 741 | 741 | 741 | 300 |
2011/11/04 | 0 | 0 | 0 | 740 | 0 |
2011/11/02 | 740 | 740 | 740 | 740 | 100 |
2011/11/01 | 0 | 0 | 0 | 740 | 0 |
2011/10/31 | 754 | 754 | 740 | 740 | 300 |
2011/10/28 | 0 | 0 | 0 | 755 | 0 |
2011/10/27 | 0 | 0 | 0 | 755 | 0 |
2011/10/26 | 755 | 755 | 755 | 755 | 100 |
2011/10/25 | 0 | 0 | 0 | 740 | 0 |
2011/10/24 | 0 | 0 | 0 | 740 | 0 |
2011/10/21 | 0 | 0 | 0 | 740 | 0 |
2011/10/20 | 740 | 740 | 740 | 740 | 1,300 |
2011/10/19 | 0 | 0 | 0 | 770 | 0 |
2011/10/18 | 0 | 0 | 0 | 770 | 0 |
2011/10/17 | 0 | 0 | 0 | 770 | 0 |
2011/10/14 | 760 | 770 | 760 | 770 | 1,800 |
2011/10/13 | 758 | 760 | 758 | 760 | 1,100 |
2011/10/12 | 0 | 0 | 0 | 740 | 0 |
2011/10/11 | 0 | 0 | 0 | 740 | 0 |
2011/10/07 | 0 | 0 | 0 | 740 | 0 |
2011/10/06 | 0 | 0 | 0 | 740 | 0 |
2011/10/05 | 750 | 750 | 740 | 740 | 400 |
2011/10/04 | 0 | 0 | 0 | 750 | 0 |
2011/10/03 | 0 | 0 | 0 | 750 | 0 |
2011/09/30 | 0 | 0 | 0 | 750 | 0 |
2011/09/29 | 750 | 750 | 750 | 750 | 100 |
2011/09/28 | 0 | 0 | 0 | 759 | 0 |
2011/09/27 | 0 | 0 | 0 | 759 | 0 |
2011/09/26 | 759 | 759 | 759 | 759 | 200 |
2011/09/22 | 0 | 0 | 0 | 764 | 0 |
2011/09/21 | 0 | 0 | 0 | 764 | 0 |
2011/09/20 | 0 | 0 | 0 | 764 | 0 |
2011/09/16 | 0 | 0 | 0 | 764 | 0 |
2011/09/15 | 764 | 764 | 764 | 764 | 1,600 |
2011/09/14 | 762 | 764 | 760 | 764 | 600 |
2011/09/13 | 760 | 760 | 760 | 760 | 400 |
2011/09/12 | 753 | 753 | 753 | 753 | 1,000 |
2011/09/09 | 753 | 753 | 753 | 753 | 100 |
2011/09/08 | 755 | 755 | 755 | 755 | 100 |
2011/09/07 | 0 | 0 | 0 | 751 | 0 |
2011/09/06 | 751 | 751 | 751 | 751 | 200 |
2011/09/05 | 0 | 0 | 0 | 736 | 0 |
2011/09/02 | 0 | 0 | 0 | 736 | 0 |
2011/09/01 | 0 | 0 | 0 | 736 | 0 |
2011/08/31 | 0 | 0 | 0 | 736 | 0 |
2011/08/30 | 735 | 736 | 735 | 736 | 200 |
2011/08/29 | 0 | 0 | 0 | 765 | 0 |
2011/08/26 | 0 | 0 | 0 | 765 | 0 |
2011/08/25 | 0 | 0 | 0 | 765 | 0 |
2011/08/24 | 0 | 0 | 0 | 765 | 0 |
2011/08/23 | 0 | 0 | 0 | 765 | 0 |
2011/08/22 | 0 | 0 | 0 | 765 | 0 |
2011/08/19 | 0 | 0 | 0 | 765 | 0 |
2011/08/18 | 765 | 765 | 765 | 765 | 1,000 |
2011/08/17 | 765 | 765 | 765 | 765 | 300 |
2011/08/16 | 776 | 776 | 765 | 766 | 400 |
2011/08/15 | 783 | 783 | 783 | 783 | 1,600 |
2011/08/12 | 768 | 774 | 768 | 774 | 800 |
2011/08/11 | 765 | 765 | 765 | 765 | 100 |
2011/08/10 | 0 | 0 | 0 | 750 | 0 |
2011/08/09 | 758 | 758 | 750 | 750 | 500 |
2011/08/08 | 0 | 0 | 0 | 764 | 0 |
2011/08/05 | 0 | 0 | 0 | 764 | 0 |
2011/08/04 | 0 | 0 | 0 | 764 | 0 |
2011/08/03 | 0 | 0 | 0 | 764 | 0 |
2011/08/02 | 0 | 0 | 0 | 764 | 0 |
2011/08/01 | 0 | 0 | 0 | 764 | 0 |
2011/07/29 | 0 | 0 | 0 | 764 | 0 |
2011/07/28 | 777 | 777 | 764 | 764 | 400 |
2011/07/27 | 800 | 800 | 765 | 780 | 3,100 |
2011/07/26 | 830 | 830 | 830 | 830 | 100 |
2011/07/25 | 0 | 0 | 0 | 830 | 0 |
2011/07/22 | 0 | 0 | 0 | 830 | 0 |
2011/07/21 | 830 | 830 | 830 | 830 | 300 |
2011/07/20 | 0 | 0 | 0 | 830 | 0 |
2011/07/19 | 830 | 830 | 830 | 830 | 200 |
2011/07/15 | 830 | 830 | 830 | 830 | 9,200 |
2011/07/14 | 803 | 820 | 803 | 820 | 1,500 |
2011/07/13 | 799 | 804 | 799 | 804 | 400 |
2011/07/12 | 781 | 786 | 781 | 785 | 500 |
2011/07/11 | 771 | 777 | 770 | 777 | 700 |
2011/07/08 | 0 | 0 | 0 | 762 | 0 |
2011/07/07 | 769 | 769 | 762 | 762 | 200 |
2011/07/06 | 0 | 0 | 0 | 755 | 0 |
2011/07/05 | 755 | 755 | 755 | 755 | 100 |
2011/07/04 | 760 | 760 | 755 | 755 | 200 |
2011/07/01 | 755 | 760 | 755 | 760 | 900 |
2011/06/30 | 750 | 760 | 750 | 760 | 300 |
2011/06/29 | 740 | 750 | 740 | 750 | 200 |
2011/06/28 | 0 | 0 | 0 | 728 | 0 |
2011/06/27 | 722 | 731 | 722 | 728 | 3,800 |
2011/06/24 | 752 | 752 | 752 | 752 | 1,000 |
2011/06/23 | 0 | 0 | 0 | 780 | 0 |
2011/06/22 | 0 | 0 | 0 | 780 | 0 |
2011/06/21 | 0 | 0 | 0 | 780 | 0 |
2011/06/20 | 780 | 780 | 780 | 780 | 300 |
2011/06/17 | 0 | 0 | 0 | 767 | 0 |
2011/06/16 | 0 | 0 | 0 | 767 | 0 |
2011/06/15 | 779 | 779 | 767 | 767 | 1,900 |
2011/06/14 | 772 | 772 | 769 | 769 | 700 |
2011/06/13 | 778 | 778 | 770 | 770 | 600 |
2011/06/10 | 0 | 0 | 0 | 780 | 0 |
2011/06/09 | 788 | 788 | 780 | 780 | 400 |
2011/06/08 | 0 | 0 | 0 | 788 | 0 |
2011/06/07 | 0 | 0 | 0 | 788 | 0 |
2011/06/06 | 0 | 0 | 0 | 788 | 0 |
2011/06/03 | 0 | 0 | 0 | 788 | 0 |
2011/06/02 | 0 | 0 | 0 | 788 | 0 |
2011/06/01 | 0 | 0 | 0 | 788 | 0 |
2011/05/31 | 0 | 0 | 0 | 788 | 0 |
2011/05/30 | 0 | 0 | 0 | 788 | 0 |
2011/05/27 | 0 | 0 | 0 | 788 | 0 |
2011/05/26 | 0 | 0 | 0 | 788 | 0 |
2011/05/25 | 0 | 0 | 0 | 788 | 0 |
2011/05/24 | 788 | 788 | 788 | 788 | 200 |
2011/05/23 | 0 | 0 | 0 | 788 | 0 |
2011/05/20 | 788 | 788 | 788 | 788 | 100 |
2011/05/19 | 806 | 806 | 806 | 806 | 100 |
2011/05/18 | 815 | 815 | 810 | 810 | 500 |
2011/05/17 | 815 | 815 | 815 | 815 | 200 |
2011/05/16 | 798 | 805 | 798 | 805 | 300 |
2011/05/13 | 788 | 788 | 788 | 788 | 1,300 |
2011/05/12 | 760 | 778 | 760 | 778 | 300 |
2011/05/11 | 750 | 760 | 750 | 760 | 200 |
2011/05/10 | 0 | 0 | 0 | 747 | 0 |
2011/05/09 | 747 | 747 | 747 | 747 | 100 |
2011/05/06 | 747 | 747 | 747 | 747 | 100 |
2011/05/02 | 0 | 0 | 0 | 740 | 0 |
2011/04/28 | 740 | 740 | 740 | 740 | 400 |
2011/04/27 | 740 | 740 | 740 | 740 | 100 |
2011/04/26 | 0 | 0 | 0 | 750 | 0 |
2011/04/25 | 750 | 750 | 750 | 750 | 100 |
2011/04/22 | 0 | 0 | 0 | 764 | 0 |
2011/04/21 | 0 | 0 | 0 | 764 | 0 |
2011/04/20 | 0 | 0 | 0 | 764 | 0 |
2011/04/19 | 735 | 764 | 735 | 764 | 1,600 |
2011/04/18 | 750 | 750 | 750 | 750 | 1,100 |
2011/04/15 | 759 | 759 | 750 | 750 | 3,800 |
2011/04/14 | 748 | 750 | 747 | 750 | 2,300 |
2011/04/13 | 730 | 751 | 730 | 740 | 3,100 |
2011/04/12 | 715 | 715 | 715 | 715 | 100 |
2011/04/11 | 745 | 745 | 745 | 745 | 100 |
2011/04/08 | 716 | 716 | 716 | 716 | 100 |
2011/04/07 | 710 | 710 | 707 | 707 | 1,800 |
2011/04/06 | 0 | 0 | 0 | 710 | 0 |
2011/04/05 | 691 | 710 | 691 | 710 | 500 |
2011/04/04 | 0 | 0 | 0 | 695 | 0 |
2011/04/01 | 679 | 695 | 679 | 695 | 600 |
2011/03/31 | 689 | 689 | 689 | 689 | 600 |
2011/03/30 | 689 | 689 | 689 | 689 | 100 |
2011/03/29 | 689 | 689 | 689 | 689 | 200 |
2011/03/28 | 0 | 0 | 0 | 709 | 0 |
2011/03/25 | 0 | 0 | 0 | 709 | 0 |
2011/03/24 | 709 | 709 | 709 | 709 | 100 |
2011/03/23 | 700 | 710 | 700 | 710 | 500 |
2011/03/22 | 656 | 697 | 656 | 697 | 1,000 |
2011/03/18 | 670 | 676 | 670 | 676 | 200 |
2011/03/17 | 600 | 600 | 600 | 600 | 1,300 |
2011/03/16 | 602 | 629 | 602 | 629 | 700 |
2011/03/15 | 711 | 711 | 665 | 665 | 2,200 |
2011/03/14 | 767 | 767 | 701 | 701 | 1,400 |
2011/03/11 | 0 | 0 | 0 | 777 | 0 |
2011/03/10 | 777 | 777 | 777 | 777 | 300 |
2011/03/09 | 0 | 0 | 0 | 785 | 0 |
2011/03/08 | 0 | 0 | 0 | 785 | 0 |
2011/03/07 | 0 | 0 | 0 | 785 | 0 |
2011/03/04 | 0 | 0 | 0 | 785 | 0 |
2011/03/03 | 0 | 0 | 0 | 785 | 0 |
2011/03/02 | 766 | 785 | 766 | 785 | 2,000 |
2011/03/01 | 756 | 756 | 721 | 721 | 1,500 |
2011/02/28 | 790 | 790 | 786 | 786 | 300 |
2011/02/25 | 0 | 0 | 0 | 810 | 0 |
2011/02/24 | 0 | 0 | 0 | 810 | 0 |
2011/02/23 | 0 | 0 | 0 | 810 | 0 |
2011/02/22 | 810 | 810 | 810 | 810 | 500 |
2011/02/21 | 810 | 810 | 805 | 810 | 1,100 |
2011/02/18 | 780 | 800 | 780 | 800 | 1,600 |
2011/02/17 | 821 | 821 | 776 | 799 | 3,400 |
2011/02/16 | 795 | 805 | 767 | 805 | 2,400 |
2011/02/15 | 787 | 800 | 785 | 800 | 4,500 |
2011/02/14 | 716 | 784 | 715 | 784 | 1,300 |
2011/02/10 | 701 | 705 | 700 | 700 | 1,000 |
2011/02/09 | 0 | 0 | 0 | 700 | 0 |
2011/02/08 | 0 | 0 | 0 | 700 | 0 |
2011/02/07 | 698 | 700 | 698 | 700 | 1,100 |
2011/02/04 | 691 | 691 | 687 | 687 | 400 |
2011/02/03 | 0 | 0 | 0 | 686 | 0 |
2011/02/02 | 0 | 0 | 0 | 686 | 0 |
2011/02/01 | 686 | 686 | 686 | 686 | 100 |
2011/01/31 | 685 | 685 | 685 | 685 | 100 |
2011/01/28 | 0 | 0 | 0 | 685 | 0 |
2011/01/27 | 0 | 0 | 0 | 685 | 0 |
2011/01/26 | 0 | 0 | 0 | 685 | 0 |
2011/01/25 | 0 | 0 | 0 | 685 | 0 |
2011/01/24 | 685 | 685 | 685 | 685 | 100 |
2011/01/21 | 0 | 0 | 0 | 685 | 0 |
2011/01/20 | 685 | 685 | 685 | 685 | 500 |
2011/01/19 | 695 | 695 | 691 | 691 | 300 |
2011/01/18 | 700 | 710 | 700 | 710 | 600 |
2011/01/17 | 689 | 703 | 689 | 703 | 2,400 |
2011/01/14 | 681 | 690 | 681 | 689 | 2,900 |
2011/01/13 | 680 | 685 | 680 | 685 | 600 |
2011/01/12 | 672 | 675 | 672 | 675 | 400 |
2011/01/11 | 665 | 670 | 665 | 670 | 500 |
2011/01/07 | 665 | 665 | 665 | 665 | 600 |
2011/01/06 | 661 | 665 | 661 | 665 | 400 |
2011/01/05 | 660 | 660 | 660 | 660 | 400 |
2011/01/04 | 0 | 0 | 0 | 643 | 0 |