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 |
---|---|---|---|---|---|
2016/12/30 | 1,350 | 1,376 | 1,345 | 1,376 | 1,400 |
2016/12/29 | 1,341 | 1,370 | 1,341 | 1,370 | 900 |
2016/12/28 | 1,358 | 1,358 | 1,342 | 1,350 | 4,900 |
2016/12/27 | 1,365 | 1,367 | 1,365 | 1,367 | 2,200 |
2016/12/22 | 1,396 | 1,396 | 1,356 | 1,395 | 3,500 |
2016/12/21 | 1,415 | 1,419 | 1,414 | 1,414 | 1,800 |
2016/12/20 | 1,413 | 1,474 | 1,413 | 1,420 | 12,500 |
2016/12/19 | 1,431 | 1,431 | 1,401 | 1,413 | 4,000 |
2016/12/16 | 1,441 | 1,442 | 1,431 | 1,434 | 3,400 |
2016/12/15 | 1,427 | 1,436 | 1,427 | 1,431 | 6,600 |
2016/12/14 | 1,390 | 1,417 | 1,390 | 1,417 | 4,200 |
2016/12/13 | 1,373 | 1,410 | 1,373 | 1,395 | 2,900 |
2016/12/12 | 1,396 | 1,396 | 1,374 | 1,374 | 3,000 |
2016/12/09 | 1,377 | 1,404 | 1,356 | 1,404 | 1,900 |
2016/12/08 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
2016/12/07 | 1,380 | 1,405 | 1,380 | 1,405 | 1,000 |
2016/12/06 | 1,360 | 1,387 | 1,360 | 1,380 | 2,100 |
2016/12/05 | 1,360 | 1,371 | 1,350 | 1,350 | 1,400 |
2016/12/02 | 1,387 | 1,387 | 1,322 | 1,374 | 9,400 |
2016/12/01 | 1,446 | 1,459 | 1,405 | 1,406 | 6,800 |
2016/11/30 | 1,494 | 1,494 | 1,459 | 1,461 | 3,300 |
2016/11/29 | 1,490 | 1,505 | 1,471 | 1,495 | 8,600 |
2016/11/28 | 1,445 | 1,471 | 1,444 | 1,471 | 9,300 |
2016/11/25 | 1,455 | 1,480 | 1,406 | 1,420 | 22,800 |
2016/11/24 | 1,300 | 1,305 | 1,264 | 1,305 | 33,500 |
2016/11/22 | 1,300 | 1,300 | 1,282 | 1,300 | 3,800 |
2016/11/21 | 1,306 | 1,313 | 1,300 | 1,300 | 2,800 |
2016/11/18 | 1,320 | 1,320 | 1,285 | 1,310 | 5,500 |
2016/11/17 | 1,275 | 1,318 | 1,275 | 1,315 | 4,500 |
2016/11/16 | 1,300 | 1,300 | 1,261 | 1,282 | 10,600 |
2016/11/15 | 1,250 | 1,320 | 1,250 | 1,292 | 61,800 |
2016/11/14 | 1,118 | 1,118 | 1,100 | 1,107 | 9,100 |
2016/11/11 | 1,100 | 1,109 | 1,083 | 1,096 | 3,400 |
2016/11/10 | 1,086 | 1,094 | 1,083 | 1,094 | 4,100 |
2016/11/09 | 1,100 | 1,100 | 1,070 | 1,070 | 4,600 |
2016/11/08 | 1,106 | 1,106 | 1,077 | 1,080 | 5,400 |
2016/11/07 | 1,099 | 1,099 | 1,087 | 1,087 | 1,600 |
2016/11/04 | 1,092 | 1,104 | 1,074 | 1,092 | 1,800 |
2016/11/02 | 1,097 | 1,097 | 1,071 | 1,071 | 300 |
2016/11/01 | 1,075 | 1,076 | 1,075 | 1,076 | 1,700 |
2016/10/31 | 1,080 | 1,081 | 1,080 | 1,080 | 4,400 |
2016/10/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,400 |
2016/10/20 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
2016/10/19 | 1,089 | 1,095 | 1,089 | 1,095 | 1,500 |
2016/10/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
2016/10/14 | 1,088 | 1,088 | 1,088 | 1,088 | 2,000 |
2016/10/13 | 1,071 | 1,079 | 1,070 | 1,079 | 600 |
2016/10/12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
2016/10/11 | 1,075 | 1,079 | 1,075 | 1,075 | 500 |
2016/10/07 | 1,070 | 1,078 | 1,070 | 1,078 | 1,800 |
2016/09/30 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
2016/09/29 | 1,045 | 1,100 | 1,045 | 1,100 | 2,300 |
2016/09/28 | 1,045 | 1,047 | 1,043 | 1,045 | 2,700 |
2016/09/27 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2016/09/23 | 1,020 | 1,035 | 1,020 | 1,035 | 2,100 |
2016/09/21 | 1,030 | 1,040 | 1,030 | 1,040 | 400 |
2016/09/20 | 1,035 | 1,036 | 1,035 | 1,035 | 1,100 |
2016/09/16 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
2016/09/15 | 1,048 | 1,048 | 1,048 | 1,048 | 2,100 |
2016/09/14 | 1,045 | 1,048 | 1,039 | 1,048 | 800 |
2016/09/12 | 1,038 | 1,038 | 1,028 | 1,028 | 300 |
2016/09/09 | 1,039 | 1,040 | 1,039 | 1,040 | 700 |
2016/09/08 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
2016/09/06 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
2016/09/02 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
2016/09/01 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2016/08/30 | 1,031 | 1,034 | 1,031 | 1,034 | 300 |
2016/08/29 | 1,022 | 1,030 | 1,022 | 1,030 | 500 |
2016/08/22 | 1,036 | 1,036 | 1,025 | 1,025 | 600 |
2016/08/15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,200 |
2016/08/12 | 1,017 | 1,060 | 1,017 | 1,060 | 3,000 |
2016/08/10 | 1,020 | 1,020 | 1,015 | 1,015 | 300 |
2016/08/09 | 1,014 | 1,015 | 1,014 | 1,015 | 400 |
2016/08/08 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2016/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2016/08/02 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2016/08/01 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2016/07/28 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2016/07/27 | 998 | 1,000 | 998 | 1,000 | 1,000 |
2016/07/26 | 994 | 994 | 994 | 994 | 300 |
2016/07/25 | 987 | 996 | 987 | 996 | 600 |
2016/07/22 | 1,000 | 1,001 | 999 | 1,000 | 3,500 |
2016/07/21 | 1,023 | 1,023 | 1,017 | 1,017 | 300 |
2016/07/15 | 1,021 | 1,021 | 1,021 | 1,021 | 9,000 |
2016/07/14 | 1,019 | 1,019 | 1,010 | 1,015 | 3,700 |
2016/07/13 | 1,017 | 1,020 | 1,017 | 1,020 | 1,000 |
2016/07/12 | 1,005 | 1,020 | 1,005 | 1,011 | 1,700 |
2016/07/11 | 993 | 995 | 993 | 995 | 400 |
2016/07/08 | 978 | 978 | 978 | 978 | 200 |
2016/07/06 | 976 | 976 | 976 | 976 | 200 |
2016/07/01 | 980 | 980 | 976 | 976 | 900 |
2016/06/30 | 994 | 994 | 980 | 980 | 2,100 |
2016/06/29 | 983 | 984 | 983 | 984 | 900 |
2016/06/28 | 975 | 981 | 975 | 980 | 3,100 |
2016/06/27 | 1,012 | 1,012 | 1,012 | 1,012 | 300 |
2016/06/24 | 982 | 982 | 982 | 982 | 100 |
2016/06/23 | 1,005 | 1,005 | 988 | 988 | 400 |
2016/06/22 | 990 | 990 | 990 | 990 | 500 |
2016/06/21 | 977 | 985 | 977 | 985 | 200 |
2016/06/20 | 989 | 991 | 975 | 975 | 3,800 |
2016/06/15 | 1,019 | 1,019 | 1,019 | 1,019 | 2,200 |
2016/06/14 | 1,017 | 1,017 | 994 | 1,010 | 1,900 |
2016/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
2016/06/10 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2016/06/09 | 1,030 | 1,031 | 1,030 | 1,031 | 400 |
2016/06/08 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2016/06/07 | 1,029 | 1,030 | 1,029 | 1,030 | 200 |
2016/06/06 | 1,015 | 1,029 | 1,015 | 1,029 | 400 |
2016/06/03 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
2016/06/02 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
2016/06/01 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2016/05/27 | 1,008 | 1,015 | 1,008 | 1,015 | 200 |
2016/05/24 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
2016/05/20 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
2016/05/16 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2016/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,800 |
2016/05/12 | 1,038 | 1,050 | 1,038 | 1,050 | 200 |
2016/05/11 | 1,050 | 1,050 | 1,037 | 1,037 | 400 |
2016/05/10 | 1,038 | 1,040 | 1,038 | 1,040 | 300 |
2016/05/09 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2016/05/02 | 1,010 | 1,010 | 1,000 | 1,008 | 400 |
2016/04/28 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2016/04/26 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2016/04/25 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2016/04/21 | 1,040 | 1,040 | 1,039 | 1,040 | 1,000 |
2016/04/20 | 1,028 | 1,030 | 1,027 | 1,030 | 500 |
2016/04/18 | 1,004 | 1,004 | 1,004 | 1,004 | 1,400 |
2016/04/15 | 994 | 994 | 994 | 994 | 900 |
2016/04/12 | 982 | 982 | 982 | 982 | 200 |
2016/04/11 | 988 | 988 | 975 | 975 | 1,200 |
2016/04/08 | 971 | 978 | 971 | 978 | 300 |
2016/04/07 | 1,000 | 1,000 | 960 | 960 | 2,200 |
2016/04/05 | 1,001 | 1,001 | 1,001 | 1,001 | 1,500 |
2016/04/04 | 1,001 | 1,002 | 1,001 | 1,001 | 1,400 |
2016/03/28 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
2016/03/24 | 1,024 | 1,024 | 1,024 | 1,024 | 200 |
2016/03/23 | 1,049 | 1,049 | 1,021 | 1,024 | 1,300 |
2016/03/22 | 1,047 | 1,047 | 1,020 | 1,020 | 20,200 |
2016/03/17 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2016/03/15 | 1,059 | 1,059 | 1,029 | 1,030 | 2,400 |
2016/03/14 | 1,038 | 1,050 | 1,038 | 1,050 | 400 |
2016/03/11 | 1,034 | 1,034 | 1,029 | 1,029 | 400 |
2016/03/10 | 1,020 | 1,020 | 1,013 | 1,013 | 200 |
2016/03/09 | 1,015 | 1,015 | 1,010 | 1,010 | 2,000 |
2016/03/07 | 1,004 | 1,030 | 1,004 | 1,030 | 300 |
2016/03/04 | 1,001 | 1,010 | 1,000 | 1,010 | 1,600 |
2016/03/03 | 1,025 | 1,025 | 1,025 | 1,025 | 300 |
2016/03/02 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
2016/02/29 | 986 | 986 | 986 | 986 | 20,200 |
2016/02/26 | 975 | 975 | 971 | 971 | 1,800 |
2016/02/25 | 990 | 990 | 990 | 990 | 100 |
2016/02/16 | 998 | 998 | 983 | 983 | 700 |
2016/02/15 | 958 | 988 | 958 | 988 | 2,700 |
2016/02/12 | 998 | 1,000 | 948 | 948 | 10,800 |
2016/02/10 | 1,001 | 1,001 | 998 | 998 | 3,400 |
2016/02/09 | 1,003 | 1,011 | 1,002 | 1,004 | 2,600 |
2016/02/05 | 1,035 | 1,035 | 1,033 | 1,033 | 300 |
2016/02/04 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2016/02/01 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2016/01/29 | 1,054 | 1,054 | 1,030 | 1,030 | 2,300 |
2016/01/22 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2016/01/21 | 1,003 | 1,004 | 1,002 | 1,004 | 1,000 |
2016/01/20 | 1,020 | 1,020 | 1,012 | 1,012 | 1,700 |
2016/01/19 | 1,016 | 1,016 | 1,010 | 1,012 | 600 |
2016/01/18 | 1,006 | 1,030 | 1,006 | 1,030 | 1,500 |
2016/01/15 | 1,054 | 1,054 | 1,054 | 1,054 | 3,700 |
2016/01/14 | 1,050 | 1,050 | 1,015 | 1,045 | 5,100 |
2016/01/13 | 1,047 | 1,047 | 1,047 | 1,047 | 100 |
2016/01/12 | 1,030 | 1,030 | 1,028 | 1,028 | 300 |
2016/01/08 | 1,038 | 1,038 | 1,028 | 1,028 | 500 |
2016/01/06 | 1,045 | 1,046 | 1,041 | 1,041 | 5,600 |
2016/01/04 | 1,055 | 1,055 | 1,050 | 1,050 | 600 |