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 |
---|---|---|---|---|---|
2013/12/30 | 1,011 | 1,035 | 1,011 | 1,020 | 2,500 |
2013/12/27 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
2013/12/26 | 993 | 1,000 | 992 | 992 | 500 |
2013/12/25 | 986 | 986 | 986 | 986 | 2,700 |
2013/12/24 | 990 | 990 | 972 | 982 | 6,400 |
2013/12/20 | 985 | 985 | 985 | 985 | 400 |
2013/12/19 | 990 | 990 | 983 | 983 | 2,800 |
2013/12/18 | 991 | 992 | 979 | 990 | 8,000 |
2013/12/17 | 1,003 | 1,003 | 980 | 991 | 6,000 |
2013/12/16 | 1,003 | 1,003 | 1,000 | 1,000 | 2,900 |
2013/12/13 | 1,007 | 1,007 | 1,001 | 1,003 | 13,200 |
2013/12/12 | 1,018 | 1,018 | 999 | 1,009 | 8,700 |
2013/12/11 | 1,029 | 1,029 | 1,015 | 1,018 | 2,400 |
2013/12/10 | 1,020 | 1,021 | 1,020 | 1,020 | 1,800 |
2013/12/09 | 1,029 | 1,029 | 1,020 | 1,020 | 6,300 |
2013/12/06 | 1,027 | 1,029 | 1,027 | 1,029 | 1,000 |
2013/12/05 | 1,020 | 1,029 | 1,020 | 1,029 | 500 |
2013/12/04 | 1,024 | 1,033 | 1,016 | 1,016 | 1,800 |
2013/12/03 | 1,026 | 1,027 | 1,023 | 1,027 | 5,100 |
2013/12/02 | 1,022 | 1,040 | 1,022 | 1,040 | 2,500 |
2013/11/29 | 1,020 | 1,027 | 1,016 | 1,016 | 2,800 |
2013/11/28 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
2013/11/27 | 1,012 | 1,020 | 1,012 | 1,020 | 1,200 |
2013/11/26 | 1,031 | 1,031 | 1,031 | 1,031 | 400 |
2013/11/25 | 1,018 | 1,033 | 1,016 | 1,030 | 4,700 |
2013/11/22 | 1,030 | 1,035 | 1,030 | 1,033 | 2,100 |
2013/11/21 | 1,010 | 1,029 | 1,010 | 1,029 | 25,600 |
2013/11/20 | 1,010 | 1,040 | 1,010 | 1,010 | 19,600 |
2013/11/19 | 1,028 | 1,035 | 1,010 | 1,010 | 7,500 |
2013/11/18 | 1,043 | 1,043 | 1,030 | 1,030 | 6,000 |
2013/11/15 | 1,054 | 1,054 | 1,036 | 1,039 | 6,000 |
2013/11/14 | 1,051 | 1,051 | 1,046 | 1,050 | 3,700 |
2013/11/13 | 1,051 | 1,051 | 1,050 | 1,051 | 400 |
2013/11/11 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2013/11/08 | 1,051 | 1,051 | 1,051 | 1,051 | 800 |
2013/11/07 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2013/11/06 | 1,039 | 1,051 | 1,037 | 1,037 | 1,100 |
2013/11/01 | 1,050 | 1,050 | 1,045 | 1,049 | 300 |
2013/10/31 | 1,051 | 1,051 | 1,050 | 1,050 | 200 |
2013/10/30 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2013/10/29 | 1,049 | 1,051 | 1,049 | 1,051 | 900 |
2013/10/28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2013/10/25 | 1,050 | 1,080 | 1,045 | 1,045 | 9,500 |
2013/10/24 | 1,048 | 1,048 | 1,045 | 1,045 | 1,000 |
2013/10/23 | 1,072 | 1,072 | 1,045 | 1,045 | 3,800 |
2013/10/22 | 1,055 | 1,079 | 1,055 | 1,079 | 300 |
2013/10/21 | 1,078 | 1,078 | 1,078 | 1,078 | 100 |
2013/10/18 | 1,079 | 1,079 | 1,078 | 1,079 | 1,400 |
2013/10/17 | 1,079 | 1,079 | 1,079 | 1,079 | 900 |
2013/10/16 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
2013/10/15 | 1,060 | 1,069 | 1,060 | 1,069 | 1,200 |
2013/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
2013/10/09 | 1,045 | 1,050 | 1,045 | 1,050 | 2,000 |
2013/10/08 | 1,070 | 1,070 | 1,050 | 1,050 | 200 |
2013/10/07 | 1,056 | 1,065 | 1,056 | 1,056 | 1,800 |
2013/10/04 | 1,094 | 1,094 | 1,094 | 1,094 | 200 |
2013/10/03 | 1,041 | 1,041 | 1,030 | 1,030 | 600 |
2013/10/01 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2013/09/30 | 1,090 | 1,090 | 1,090 | 1,090 | 900 |
2013/09/26 | 1,046 | 1,046 | 1,046 | 1,046 | 100 |
2013/09/24 | 1,046 | 1,046 | 1,046 | 1,046 | 400 |
2013/09/20 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
2013/09/19 | 1,042 | 1,042 | 1,041 | 1,041 | 200 |
2013/09/13 | 1,050 | 1,050 | 1,043 | 1,043 | 1,300 |
2013/09/12 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2013/09/10 | 1,038 | 1,038 | 1,036 | 1,036 | 200 |
2013/09/09 | 1,026 | 1,036 | 1,026 | 1,036 | 1,600 |
2013/09/05 | 1,030 | 1,030 | 1,020 | 1,020 | 200 |
2013/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2013/09/03 | 1,022 | 1,050 | 1,022 | 1,050 | 1,700 |
2013/08/29 | 1,025 | 1,040 | 1,025 | 1,040 | 2,300 |
2013/08/28 | 1,050 | 1,050 | 1,023 | 1,030 | 1,300 |
2013/08/27 | 1,050 | 1,050 | 1,030 | 1,030 | 600 |
2013/08/23 | 1,025 | 1,050 | 1,025 | 1,050 | 1,500 |
2013/08/22 | 1,020 | 1,036 | 1,020 | 1,020 | 900 |
2013/08/21 | 1,036 | 1,036 | 1,034 | 1,034 | 200 |
2013/08/20 | 1,050 | 1,050 | 1,045 | 1,045 | 200 |
2013/08/15 | 1,045 | 1,056 | 1,045 | 1,045 | 2,100 |
2013/08/14 | 1,045 | 1,055 | 1,045 | 1,046 | 1,500 |
2013/08/13 | 1,030 | 1,050 | 1,030 | 1,050 | 1,100 |
2013/08/12 | 1,050 | 1,050 | 1,039 | 1,039 | 3,300 |
2013/08/09 | 1,070 | 1,075 | 1,045 | 1,075 | 1,800 |
2013/08/08 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
2013/08/07 | 1,082 | 1,082 | 1,038 | 1,055 | 1,800 |
2013/08/06 | 1,109 | 1,109 | 1,109 | 1,109 | 200 |
2013/08/05 | 1,070 | 1,082 | 1,070 | 1,082 | 200 |
2013/08/02 | 1,028 | 1,060 | 1,028 | 1,060 | 800 |
2013/08/01 | 1,088 | 1,088 | 1,058 | 1,058 | 300 |
2013/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
2013/07/26 | 1,065 | 1,092 | 1,060 | 1,092 | 1,100 |
2013/07/25 | 1,064 | 1,130 | 1,062 | 1,062 | 4,800 |
2013/07/24 | 1,129 | 1,129 | 1,041 | 1,088 | 6,400 |
2013/07/23 | 1,063 | 1,130 | 1,063 | 1,130 | 8,900 |
2013/07/22 | 1,020 | 1,032 | 1,020 | 1,020 | 500 |
2013/07/19 | 1,036 | 1,036 | 1,020 | 1,020 | 300 |
2013/07/18 | 1,049 | 1,049 | 1,036 | 1,036 | 400 |
2013/07/17 | 1,041 | 1,075 | 1,041 | 1,075 | 300 |
2013/07/16 | 1,084 | 1,100 | 1,044 | 1,050 | 1,900 |
2013/07/12 | 1,099 | 1,099 | 1,094 | 1,094 | 9,000 |
2013/07/11 | 1,057 | 1,098 | 1,057 | 1,098 | 3,500 |
2013/07/10 | 1,060 | 1,060 | 1,055 | 1,055 | 500 |
2013/07/09 | 1,050 | 1,058 | 1,049 | 1,058 | 3,900 |
2013/07/08 | 1,042 | 1,050 | 1,040 | 1,040 | 900 |
2013/07/05 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
2013/07/03 | 1,021 | 1,030 | 1,021 | 1,030 | 3,300 |
2013/07/02 | 1,004 | 1,020 | 1,004 | 1,020 | 400 |
2013/07/01 | 1,005 | 1,010 | 1,005 | 1,008 | 3,700 |
2013/06/28 | 993 | 1,020 | 993 | 1,020 | 400 |
2013/06/27 | 993 | 993 | 993 | 993 | 200 |
2013/06/26 | 1,001 | 1,001 | 996 | 996 | 900 |
2013/06/25 | 1,012 | 1,012 | 1,003 | 1,003 | 400 |
2013/06/21 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
2013/06/20 | 1,026 | 1,026 | 1,026 | 1,026 | 200 |
2013/06/18 | 1,002 | 1,002 | 1,002 | 1,002 | 400 |
2013/06/17 | 1,011 | 1,020 | 1,011 | 1,020 | 400 |
2013/06/14 | 1,014 | 1,020 | 1,010 | 1,010 | 1,700 |
2013/06/13 | 992 | 1,004 | 986 | 1,004 | 600 |
2013/06/12 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
2013/06/11 | 989 | 989 | 989 | 989 | 100 |
2013/06/10 | 1,000 | 1,000 | 949 | 989 | 1,400 |
2013/06/07 | 993 | 999 | 951 | 990 | 2,500 |
2013/06/06 | 1,018 | 1,018 | 1,000 | 1,000 | 700 |
2013/06/04 | 1,020 | 1,055 | 1,020 | 1,055 | 900 |
2013/06/03 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
2013/05/31 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
2013/05/30 | 1,022 | 1,022 | 1,022 | 1,022 | 300 |
2013/05/28 | 1,026 | 1,040 | 1,024 | 1,025 | 1,000 |
2013/05/27 | 1,035 | 1,054 | 1,031 | 1,031 | 400 |
2013/05/24 | 1,065 | 1,065 | 1,035 | 1,035 | 2,300 |
2013/05/23 | 1,071 | 1,071 | 1,056 | 1,056 | 2,100 |
2013/05/22 | 1,061 | 1,061 | 1,061 | 1,061 | 1,300 |
2013/05/21 | 1,085 | 1,110 | 1,065 | 1,065 | 1,700 |
2013/05/20 | 1,043 | 1,060 | 1,043 | 1,060 | 600 |
2013/05/17 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
2013/05/16 | 1,041 | 1,041 | 1,036 | 1,036 | 2,500 |
2013/05/15 | 1,051 | 1,051 | 1,040 | 1,041 | 3,200 |
2013/05/14 | 1,038 | 1,053 | 1,036 | 1,041 | 5,500 |
2013/05/13 | 1,066 | 1,084 | 1,035 | 1,035 | 6,200 |
2013/05/10 | 1,079 | 1,087 | 1,062 | 1,087 | 3,600 |
2013/05/09 | 1,055 | 1,079 | 1,055 | 1,079 | 600 |
2013/05/08 | 1,048 | 1,060 | 1,045 | 1,055 | 2,500 |
2013/05/07 | 1,039 | 1,050 | 1,039 | 1,050 | 400 |
2013/05/02 | 1,017 | 1,060 | 1,017 | 1,029 | 1,200 |
2013/05/01 | 1,034 | 1,036 | 1,031 | 1,032 | 1,100 |
2013/04/30 | 1,055 | 1,055 | 1,016 | 1,054 | 2,300 |
2013/04/26 | 1,048 | 1,055 | 1,048 | 1,055 | 1,200 |
2013/04/25 | 1,044 | 1,059 | 1,044 | 1,046 | 300 |
2013/04/24 | 1,036 | 1,037 | 1,036 | 1,037 | 300 |
2013/04/23 | 1,031 | 1,032 | 1,031 | 1,031 | 300 |
2013/04/22 | 1,069 | 1,069 | 1,069 | 1,069 | 200 |
2013/04/19 | 1,009 | 1,048 | 1,009 | 1,022 | 800 |
2013/04/18 | 1,003 | 1,032 | 1,002 | 1,032 | 800 |
2013/04/17 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2013/04/15 | 1,054 | 1,054 | 1,001 | 1,003 | 2,000 |
2013/04/12 | 1,039 | 1,044 | 1,039 | 1,044 | 400 |
2013/04/11 | 1,069 | 1,069 | 1,039 | 1,039 | 300 |
2013/04/10 | 1,072 | 1,072 | 1,072 | 1,072 | 400 |
2013/04/09 | 1,054 | 1,080 | 968 | 968 | 1,500 |
2013/04/08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2013/04/05 | 1,048 | 1,048 | 1,020 | 1,020 | 200 |
2013/04/04 | 1,000 | 1,020 | 1,000 | 1,020 | 800 |
2013/04/03 | 971 | 1,001 | 971 | 1,001 | 500 |
2013/04/02 | 1,050 | 1,050 | 1,001 | 1,001 | 400 |
2013/04/01 | 1,001 | 1,002 | 1,001 | 1,001 | 1,300 |
2013/03/29 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2013/03/27 | 1,049 | 1,060 | 1,049 | 1,060 | 1,000 |
2013/03/26 | 1,077 | 1,100 | 1,050 | 1,070 | 2,100 |
2013/03/25 | 1,025 | 1,070 | 1,025 | 1,070 | 1,500 |
2013/03/22 | 1,055 | 1,055 | 1,001 | 1,021 | 2,300 |
2013/03/21 | 1,068 | 1,068 | 1,065 | 1,065 | 800 |
2013/03/19 | 987 | 1,049 | 950 | 1,049 | 3,600 |
2013/03/18 | 964 | 987 | 954 | 987 | 2,000 |
2013/03/15 | 947 | 953 | 934 | 934 | 2,500 |
2013/03/14 | 925 | 937 | 925 | 937 | 400 |
2013/03/13 | 927 | 927 | 910 | 910 | 1,100 |
2013/03/11 | 928 | 938 | 928 | 935 | 400 |
2013/03/08 | 919 | 919 | 910 | 919 | 1,100 |
2013/03/07 | 919 | 919 | 919 | 919 | 300 |
2013/03/06 | 920 | 925 | 917 | 917 | 4,700 |
2013/03/05 | 912 | 926 | 903 | 917 | 1,200 |
2013/03/04 | 913 | 913 | 907 | 907 | 500 |
2013/03/01 | 900 | 907 | 900 | 901 | 300 |
2013/02/28 | 901 | 901 | 898 | 901 | 300 |
2013/02/27 | 901 | 901 | 901 | 901 | 200 |
2013/02/26 | 900 | 900 | 900 | 900 | 100 |
2013/02/25 | 900 | 900 | 900 | 900 | 100 |
2013/02/21 | 900 | 900 | 900 | 900 | 100 |
2013/02/20 | 905 | 905 | 900 | 900 | 300 |
2013/02/19 | 906 | 906 | 906 | 906 | 900 |
2013/02/18 | 906 | 906 | 906 | 906 | 200 |
2013/02/15 | 917 | 917 | 906 | 906 | 1,800 |
2013/02/14 | 906 | 941 | 906 | 920 | 2,300 |
2013/02/13 | 908 | 908 | 902 | 902 | 400 |
2013/02/12 | 907 | 908 | 906 | 907 | 2,500 |
2013/02/08 | 904 | 904 | 900 | 900 | 900 |
2013/02/07 | 905 | 905 | 905 | 905 | 100 |
2013/02/06 | 905 | 905 | 905 | 905 | 100 |
2013/02/05 | 904 | 940 | 904 | 905 | 1,600 |
2013/02/04 | 908 | 920 | 904 | 904 | 700 |
2013/02/01 | 908 | 908 | 908 | 908 | 100 |
2013/01/31 | 918 | 920 | 918 | 920 | 600 |
2013/01/30 | 918 | 918 | 918 | 918 | 200 |
2013/01/29 | 915 | 918 | 915 | 918 | 300 |
2013/01/25 | 870 | 913 | 870 | 913 | 5,200 |
2013/01/24 | 865 | 865 | 865 | 865 | 500 |
2013/01/23 | 865 | 865 | 865 | 865 | 200 |
2013/01/22 | 875 | 875 | 871 | 871 | 400 |
2013/01/21 | 880 | 880 | 880 | 880 | 200 |
2013/01/18 | 880 | 880 | 880 | 880 | 100 |
2013/01/17 | 880 | 880 | 880 | 880 | 600 |
2013/01/16 | 880 | 880 | 880 | 880 | 800 |
2013/01/15 | 880 | 880 | 880 | 880 | 1,300 |
2013/01/11 | 900 | 900 | 865 | 870 | 700 |
2013/01/10 | 900 | 900 | 900 | 900 | 600 |
2013/01/09 | 890 | 905 | 890 | 905 | 900 |
2013/01/08 | 893 | 898 | 889 | 898 | 1,100 |
2013/01/07 | 860 | 885 | 860 | 885 | 2,700 |
2013/01/04 | 844 | 860 | 844 | 860 | 900 |