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 |
---|---|---|---|---|---|
2014/12/30 | 1,202 | 1,225 | 1,202 | 1,224 | 1,800 |
2014/12/29 | 1,201 | 1,223 | 1,197 | 1,197 | 4,200 |
2014/12/26 | 1,203 | 1,220 | 1,191 | 1,201 | 3,500 |
2014/12/25 | 1,201 | 1,203 | 1,201 | 1,203 | 700 |
2014/12/24 | 1,213 | 1,213 | 1,187 | 1,200 | 3,200 |
2014/12/22 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
2014/12/19 | 1,201 | 1,216 | 1,201 | 1,215 | 800 |
2014/12/18 | 1,201 | 1,201 | 1,201 | 1,201 | 400 |
2014/12/17 | 1,200 | 1,200 | 1,190 | 1,197 | 1,000 |
2014/12/16 | 1,201 | 1,201 | 1,192 | 1,200 | 2,200 |
2014/12/15 | 1,224 | 1,224 | 1,195 | 1,195 | 14,700 |
2014/12/12 | 1,196 | 1,216 | 1,196 | 1,215 | 6,400 |
2014/12/11 | 1,194 | 1,199 | 1,184 | 1,195 | 1,300 |
2014/12/10 | 1,212 | 1,212 | 1,192 | 1,192 | 4,000 |
2014/12/09 | 1,217 | 1,217 | 1,215 | 1,215 | 300 |
2014/12/08 | 1,220 | 1,220 | 1,217 | 1,217 | 600 |
2014/12/05 | 1,230 | 1,230 | 1,220 | 1,220 | 1,000 |
2014/12/04 | 1,204 | 1,226 | 1,204 | 1,226 | 1,000 |
2014/12/03 | 1,200 | 1,228 | 1,200 | 1,228 | 6,100 |
2014/12/02 | 1,190 | 1,190 | 1,181 | 1,183 | 900 |
2014/12/01 | 1,190 | 1,192 | 1,190 | 1,192 | 500 |
2014/11/28 | 1,200 | 1,200 | 1,197 | 1,200 | 1,200 |
2014/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2014/11/26 | 1,190 | 1,200 | 1,190 | 1,200 | 1,200 |
2014/11/25 | 1,180 | 1,195 | 1,180 | 1,195 | 600 |
2014/11/20 | 1,181 | 1,181 | 1,180 | 1,180 | 800 |
2014/11/19 | 1,199 | 1,200 | 1,181 | 1,181 | 2,400 |
2014/11/18 | 1,187 | 1,188 | 1,187 | 1,188 | 200 |
2014/11/17 | 1,200 | 1,200 | 1,180 | 1,199 | 2,000 |
2014/11/14 | 1,228 | 1,228 | 1,200 | 1,200 | 4,500 |
2014/11/13 | 1,209 | 1,220 | 1,203 | 1,220 | 600 |
2014/11/12 | 1,227 | 1,227 | 1,218 | 1,218 | 2,100 |
2014/11/11 | 1,227 | 1,228 | 1,227 | 1,228 | 1,200 |
2014/11/10 | 1,208 | 1,228 | 1,196 | 1,228 | 1,700 |
2014/11/07 | 1,203 | 1,228 | 1,203 | 1,215 | 2,000 |
2014/11/06 | 1,235 | 1,235 | 1,201 | 1,201 | 1,500 |
2014/11/05 | 1,210 | 1,215 | 1,205 | 1,210 | 1,100 |
2014/11/04 | 1,210 | 1,212 | 1,200 | 1,210 | 5,700 |
2014/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2014/10/29 | 1,198 | 1,200 | 1,195 | 1,200 | 500 |
2014/10/24 | 1,196 | 1,200 | 1,196 | 1,196 | 1,000 |
2014/10/23 | 1,190 | 1,195 | 1,190 | 1,195 | 500 |
2014/10/22 | 1,190 | 1,190 | 1,189 | 1,189 | 200 |
2014/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2014/10/20 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
2014/10/17 | 1,171 | 1,171 | 1,157 | 1,157 | 300 |
2014/10/16 | 1,177 | 1,177 | 1,171 | 1,171 | 1,100 |
2014/10/15 | 1,195 | 1,195 | 1,195 | 1,195 | 800 |
2014/10/14 | 1,182 | 1,190 | 1,170 | 1,185 | 2,300 |
2014/10/10 | 1,247 | 1,247 | 1,220 | 1,220 | 1,400 |
2014/10/09 | 1,246 | 1,250 | 1,240 | 1,240 | 1,600 |
2014/10/08 | 1,250 | 1,250 | 1,244 | 1,245 | 800 |
2014/10/07 | 1,245 | 1,300 | 1,245 | 1,300 | 5,000 |
2014/10/06 | 1,235 | 1,245 | 1,235 | 1,245 | 700 |
2014/10/03 | 1,220 | 1,235 | 1,220 | 1,235 | 5,200 |
2014/10/02 | 1,210 | 1,225 | 1,201 | 1,220 | 3,600 |
2014/10/01 | 1,199 | 1,230 | 1,199 | 1,230 | 3,800 |
2014/09/30 | 1,222 | 1,222 | 1,201 | 1,204 | 800 |
2014/09/29 | 1,203 | 1,203 | 1,203 | 1,203 | 300 |
2014/09/26 | 1,238 | 1,238 | 1,222 | 1,222 | 700 |
2014/09/25 | 1,222 | 1,238 | 1,222 | 1,238 | 2,800 |
2014/09/24 | 1,222 | 1,222 | 1,221 | 1,221 | 200 |
2014/09/22 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
2014/09/19 | 1,225 | 1,225 | 1,222 | 1,222 | 500 |
2014/09/18 | 1,227 | 1,230 | 1,215 | 1,222 | 4,300 |
2014/09/17 | 1,224 | 1,225 | 1,220 | 1,225 | 8,900 |
2014/09/16 | 1,220 | 1,224 | 1,215 | 1,224 | 3,100 |
2014/09/12 | 1,218 | 1,220 | 1,192 | 1,220 | 7,500 |
2014/09/11 | 1,200 | 1,212 | 1,200 | 1,212 | 2,600 |
2014/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2014/09/09 | 1,185 | 1,207 | 1,185 | 1,207 | 4,500 |
2014/09/08 | 1,185 | 1,203 | 1,185 | 1,203 | 5,200 |
2014/09/05 | 1,187 | 1,187 | 1,180 | 1,180 | 1,500 |
2014/09/04 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 |
2014/09/03 | 1,203 | 1,203 | 1,188 | 1,188 | 600 |
2014/09/02 | 1,192 | 1,205 | 1,192 | 1,204 | 3,000 |
2014/09/01 | 1,185 | 1,207 | 1,185 | 1,201 | 5,400 |
2014/08/29 | 1,191 | 1,207 | 1,185 | 1,200 | 10,400 |
2014/08/28 | 1,194 | 1,225 | 1,193 | 1,196 | 37,900 |
2014/08/27 | 1,195 | 1,229 | 1,195 | 1,229 | 8,100 |
2014/08/26 | 1,168 | 1,210 | 1,164 | 1,195 | 15,100 |
2014/08/25 | 1,150 | 1,165 | 1,150 | 1,164 | 3,500 |
2014/08/22 | 1,110 | 1,140 | 1,102 | 1,140 | 9,000 |
2014/08/21 | 1,075 | 1,128 | 1,075 | 1,128 | 1,800 |
2014/08/20 | 1,100 | 1,105 | 1,100 | 1,105 | 1,300 |
2014/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
2014/08/18 | 1,075 | 1,075 | 1,068 | 1,068 | 600 |
2014/08/15 | 1,071 | 1,075 | 1,071 | 1,075 | 1,400 |
2014/08/14 | 1,075 | 1,075 | 1,073 | 1,073 | 700 |
2014/08/13 | 1,060 | 1,061 | 1,060 | 1,061 | 800 |
2014/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
2014/08/08 | 1,069 | 1,077 | 1,061 | 1,077 | 1,500 |
2014/08/07 | 1,069 | 1,069 | 1,068 | 1,068 | 300 |
2014/08/05 | 1,069 | 1,069 | 1,069 | 1,069 | 100 |
2014/08/04 | 1,057 | 1,057 | 1,050 | 1,050 | 300 |
2014/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,400 |
2014/07/29 | 1,086 | 1,089 | 1,086 | 1,089 | 400 |
2014/07/28 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
2014/07/25 | 1,074 | 1,074 | 1,074 | 1,074 | 16,000 |
2014/07/24 | 1,053 | 1,074 | 1,053 | 1,074 | 600 |
2014/07/23 | 1,051 | 1,051 | 1,051 | 1,051 | 300 |
2014/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
2014/07/18 | 1,059 | 1,059 | 1,050 | 1,050 | 2,000 |
2014/07/17 | 1,063 | 1,063 | 1,063 | 1,063 | 300 |
2014/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | 6,100 |
2014/07/14 | 1,076 | 1,079 | 1,071 | 1,079 | 1,800 |
2014/07/11 | 1,073 | 1,076 | 1,072 | 1,076 | 1,700 |
2014/07/10 | 1,075 | 1,076 | 1,070 | 1,076 | 900 |
2014/07/09 | 1,065 | 1,077 | 1,064 | 1,077 | 1,300 |
2014/07/08 | 1,066 | 1,070 | 1,061 | 1,070 | 800 |
2014/07/07 | 1,050 | 1,066 | 1,050 | 1,066 | 900 |
2014/07/04 | 1,047 | 1,054 | 1,047 | 1,054 | 600 |
2014/07/02 | 1,050 | 1,050 | 1,042 | 1,042 | 900 |
2014/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2014/06/27 | 1,045 | 1,045 | 1,032 | 1,032 | 1,100 |
2014/06/26 | 1,045 | 1,045 | 1,032 | 1,040 | 600 |
2014/06/25 | 1,050 | 1,050 | 1,040 | 1,040 | 2,200 |
2014/06/24 | 1,053 | 1,053 | 1,051 | 1,051 | 600 |
2014/06/23 | 1,064 | 1,064 | 1,034 | 1,053 | 700 |
2014/06/20 | 1,051 | 1,051 | 1,048 | 1,048 | 1,100 |
2014/06/19 | 1,051 | 1,051 | 1,048 | 1,048 | 3,500 |
2014/06/18 | 1,040 | 1,048 | 1,040 | 1,048 | 11,100 |
2014/06/17 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
2014/06/16 | 1,046 | 1,046 | 1,040 | 1,040 | 2,200 |
2014/06/13 | 1,036 | 1,043 | 1,036 | 1,043 | 1,500 |
2014/06/12 | 1,030 | 1,036 | 1,030 | 1,036 | 12,200 |
2014/06/11 | 1,035 | 1,040 | 1,020 | 1,024 | 2,500 |
2014/06/10 | 1,034 | 1,035 | 1,034 | 1,035 | 600 |
2014/06/06 | 1,026 | 1,034 | 1,026 | 1,034 | 900 |
2014/06/05 | 1,038 | 1,038 | 1,038 | 1,038 | 1,700 |
2014/06/04 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
2014/06/03 | 1,025 | 1,040 | 1,025 | 1,038 | 1,000 |
2014/06/02 | 1,020 | 1,025 | 1,020 | 1,025 | 900 |
2014/05/29 | 1,025 | 1,030 | 1,025 | 1,030 | 700 |
2014/05/28 | 1,021 | 1,030 | 1,014 | 1,030 | 2,700 |
2014/05/27 | 1,017 | 1,029 | 1,017 | 1,029 | 4,600 |
2014/05/26 | 1,015 | 1,019 | 1,015 | 1,019 | 800 |
2014/05/23 | 1,004 | 1,018 | 1,004 | 1,018 | 1,300 |
2014/05/22 | 1,003 | 1,006 | 1,003 | 1,006 | 1,000 |
2014/05/21 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2014/05/20 | 1,003 | 1,005 | 1,003 | 1,005 | 1,100 |
2014/05/19 | 1,015 | 1,015 | 1,006 | 1,006 | 1,500 |
2014/05/16 | 1,015 | 1,016 | 1,014 | 1,014 | 1,700 |
2014/05/15 | 1,023 | 1,023 | 1,023 | 1,023 | 1,500 |
2014/05/14 | 1,024 | 1,024 | 1,020 | 1,024 | 500 |
2014/05/13 | 1,031 | 1,031 | 1,013 | 1,013 | 2,900 |
2014/05/12 | 1,015 | 1,025 | 1,010 | 1,016 | 2,000 |
2014/05/09 | 1,003 | 1,015 | 1,003 | 1,015 | 900 |
2014/05/08 | 1,018 | 1,018 | 1,002 | 1,002 | 800 |
2014/04/30 | 1,014 | 1,014 | 1,014 | 1,014 | 500 |
2014/04/25 | 1,016 | 1,016 | 1,014 | 1,014 | 1,100 |
2014/04/24 | 1,016 | 1,016 | 1,016 | 1,016 | 400 |
2014/04/21 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
2014/04/18 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
2014/04/16 | 1,030 | 1,030 | 1,010 | 1,010 | 2,800 |
2014/04/15 | 1,039 | 1,039 | 1,039 | 1,039 | 1,100 |
2014/04/14 | 1,017 | 1,030 | 1,017 | 1,030 | 300 |
2014/04/10 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
2014/04/09 | 995 | 1,010 | 995 | 1,010 | 1,300 |
2014/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
2014/04/04 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
2014/04/03 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
2014/04/02 | 1,037 | 1,037 | 1,020 | 1,020 | 200 |
2014/03/31 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
2014/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
2014/03/26 | 1,025 | 1,025 | 1,016 | 1,016 | 700 |
2014/03/25 | 1,016 | 1,025 | 1,016 | 1,025 | 200 |
2014/03/24 | 1,016 | 1,016 | 1,016 | 1,016 | 200 |
2014/03/20 | 1,023 | 1,025 | 1,016 | 1,020 | 1,100 |
2014/03/18 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
2014/03/17 | 1,040 | 1,040 | 1,036 | 1,036 | 1,300 |
2014/03/14 | 1,038 | 1,040 | 1,038 | 1,040 | 1,200 |
2014/03/13 | 1,056 | 1,062 | 1,036 | 1,061 | 2,100 |
2014/03/11 | 1,058 | 1,060 | 1,052 | 1,060 | 1,100 |
2014/03/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 |
2014/03/06 | 1,040 | 1,040 | 1,037 | 1,037 | 200 |
2014/03/05 | 1,073 | 1,073 | 1,026 | 1,026 | 500 |
2014/03/04 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
2014/02/28 | 1,021 | 1,021 | 1,021 | 1,021 | 1,100 |
2014/02/27 | 1,039 | 1,039 | 1,025 | 1,025 | 1,100 |
2014/02/25 | 1,035 | 1,036 | 1,035 | 1,036 | 500 |
2014/02/24 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2014/02/21 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
2014/02/20 | 1,032 | 1,032 | 1,030 | 1,030 | 800 |
2014/02/19 | 1,043 | 1,044 | 1,042 | 1,044 | 800 |
2014/02/17 | 1,031 | 1,039 | 1,031 | 1,039 | 1,200 |
2014/02/14 | 1,038 | 1,050 | 1,028 | 1,033 | 4,600 |
2014/02/13 | 1,050 | 1,051 | 1,047 | 1,048 | 2,300 |
2014/02/12 | 1,070 | 1,070 | 1,057 | 1,057 | 700 |
2014/02/10 | 1,058 | 1,063 | 1,056 | 1,056 | 2,800 |
2014/02/07 | 1,036 | 1,080 | 1,036 | 1,080 | 1,100 |
2014/02/06 | 1,025 | 1,045 | 1,025 | 1,045 | 200 |
2014/02/04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
2014/02/03 | 1,055 | 1,055 | 1,020 | 1,031 | 2,400 |
2014/01/30 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
2014/01/29 | 1,055 | 1,100 | 1,050 | 1,099 | 5,900 |
2014/01/27 | 1,050 | 1,055 | 1,050 | 1,055 | 1,800 |
2014/01/24 | 1,080 | 1,080 | 1,076 | 1,080 | 1,700 |
2014/01/23 | 1,105 | 1,105 | 1,090 | 1,090 | 2,900 |
2014/01/22 | 1,101 | 1,104 | 1,089 | 1,090 | 2,500 |
2014/01/21 | 1,090 | 1,098 | 1,081 | 1,088 | 1,800 |
2014/01/20 | 1,095 | 1,100 | 1,095 | 1,099 | 1,500 |
2014/01/17 | 1,094 | 1,094 | 1,094 | 1,094 | 200 |
2014/01/16 | 1,060 | 1,098 | 1,060 | 1,094 | 1,700 |
2014/01/15 | 1,054 | 1,063 | 1,054 | 1,058 | 2,300 |
2014/01/14 | 1,044 | 1,047 | 1,037 | 1,044 | 3,000 |
2014/01/10 | 1,060 | 1,060 | 1,030 | 1,045 | 1,300 |
2014/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2014/01/08 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2014/01/07 | 1,065 | 1,065 | 1,040 | 1,040 | 600 |
2014/01/06 | 1,025 | 1,039 | 1,025 | 1,038 | 1,000 |