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 |
---|---|---|---|---|---|
2017/12/29 | 2,713 | 2,740 | 2,652 | 2,662 | 11,200 |
2017/12/28 | 2,740 | 2,800 | 2,700 | 2,744 | 8,100 |
2017/12/27 | 2,744 | 2,788 | 2,710 | 2,735 | 11,300 |
2017/12/26 | 2,745 | 2,771 | 2,731 | 2,744 | 5,200 |
2017/12/25 | 2,800 | 2,848 | 2,755 | 2,761 | 9,900 |
2017/12/22 | 2,741 | 2,841 | 2,741 | 2,801 | 5,700 |
2017/12/21 | 2,670 | 2,786 | 2,670 | 2,755 | 7,900 |
2017/12/20 | 2,795 | 2,820 | 2,650 | 2,697 | 14,200 |
2017/12/19 | 2,702 | 2,821 | 2,700 | 2,799 | 14,500 |
2017/12/18 | 2,867 | 2,885 | 2,700 | 2,700 | 20,800 |
2017/12/15 | 2,949 | 2,972 | 2,841 | 2,865 | 22,600 |
2017/12/14 | 2,956 | 2,985 | 2,948 | 2,974 | 12,100 |
2017/12/13 | 3,185 | 3,210 | 2,902 | 2,956 | 36,300 |
2017/12/12 | 3,240 | 3,290 | 3,180 | 3,205 | 10,800 |
2017/12/11 | 3,180 | 3,305 | 3,180 | 3,210 | 27,600 |
2017/12/08 | 2,988 | 3,185 | 2,950 | 3,140 | 29,000 |
2017/12/07 | 2,848 | 3,000 | 2,804 | 2,938 | 8,800 |
2017/12/06 | 2,849 | 2,950 | 2,786 | 2,799 | 27,300 |
2017/12/05 | 2,600 | 2,788 | 2,577 | 2,784 | 18,200 |
2017/12/04 | 2,538 | 2,720 | 2,538 | 2,685 | 32,900 |
2017/12/01 | 2,493 | 2,551 | 2,450 | 2,530 | 9,900 |
2017/11/30 | 2,501 | 2,501 | 2,401 | 2,429 | 17,100 |
2017/11/29 | 2,400 | 2,638 | 2,400 | 2,534 | 42,200 |
2017/11/28 | 2,322 | 2,322 | 2,257 | 2,275 | 4,500 |
2017/11/27 | 2,358 | 2,358 | 2,300 | 2,305 | 5,600 |
2017/11/24 | 2,330 | 2,360 | 2,257 | 2,296 | 14,100 |
2017/11/22 | 2,214 | 2,290 | 2,214 | 2,280 | 18,000 |
2017/11/21 | 2,150 | 2,232 | 2,149 | 2,214 | 14,600 |
2017/11/20 | 2,118 | 2,160 | 2,112 | 2,150 | 17,900 |
2017/11/17 | 2,056 | 2,097 | 2,040 | 2,097 | 3,400 |
2017/11/16 | 2,077 | 2,100 | 2,068 | 2,068 | 11,400 |
2017/11/15 | 2,154 | 2,154 | 2,077 | 2,077 | 9,000 |
2017/11/14 | 2,159 | 2,160 | 2,135 | 2,144 | 14,400 |
2017/11/13 | 2,030 | 2,142 | 2,024 | 2,135 | 41,300 |
2017/11/10 | 1,995 | 2,022 | 1,995 | 2,022 | 4,000 |
2017/11/09 | 1,985 | 1,995 | 1,985 | 1,986 | 1,300 |
2017/11/08 | 1,999 | 1,999 | 1,960 | 1,966 | 7,200 |
2017/11/07 | 1,981 | 1,990 | 1,977 | 1,980 | 6,400 |
2017/11/06 | 2,000 | 2,030 | 2,000 | 2,000 | 3,200 |
2017/11/02 | 2,010 | 2,010 | 1,990 | 1,990 | 3,800 |
2017/11/01 | 1,981 | 2,010 | 1,981 | 2,010 | 6,400 |
2017/10/31 | 1,999 | 1,999 | 1,980 | 1,980 | 400 |
2017/10/30 | 1,999 | 1,999 | 1,999 | 1,999 | 700 |
2017/10/27 | 1,984 | 1,999 | 1,984 | 1,999 | 300 |
2017/10/26 | 1,975 | 1,978 | 1,975 | 1,978 | 200 |
2017/10/25 | 1,971 | 1,971 | 1,881 | 1,970 | 3,400 |
2017/10/24 | 1,990 | 1,990 | 1,984 | 1,984 | 700 |
2017/10/23 | 2,019 | 2,019 | 1,974 | 1,990 | 1,000 |
2017/10/20 | 2,010 | 2,014 | 1,964 | 2,013 | 1,100 |
2017/10/19 | 1,988 | 1,988 | 1,970 | 1,970 | 600 |
2017/10/17 | 1,999 | 1,999 | 1,999 | 1,999 | 300 |
2017/10/16 | 1,990 | 1,999 | 1,990 | 1,999 | 500 |
2017/10/13 | 2,001 | 2,001 | 1,967 | 1,967 | 2,700 |
2017/10/12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
2017/10/11 | 1,987 | 1,988 | 1,981 | 1,981 | 500 |
2017/10/10 | 1,970 | 2,013 | 1,968 | 2,013 | 1,700 |
2017/10/06 | 1,970 | 1,970 | 1,960 | 1,960 | 1,100 |
2017/10/05 | 1,971 | 1,971 | 1,971 | 1,971 | 100 |
2017/10/04 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
2017/10/03 | 1,985 | 1,985 | 1,985 | 1,985 | 300 |
2017/10/02 | 1,961 | 1,995 | 1,961 | 1,995 | 600 |
2017/09/29 | 1,990 | 2,000 | 1,955 | 1,955 | 6,600 |
2017/09/28 | 1,970 | 1,985 | 1,965 | 1,985 | 1,100 |
2017/09/27 | 1,973 | 1,973 | 1,955 | 1,955 | 1,100 |
2017/09/26 | 1,970 | 1,975 | 1,970 | 1,975 | 1,800 |
2017/09/25 | 1,956 | 1,970 | 1,956 | 1,961 | 600 |
2017/09/22 | 1,987 | 1,990 | 1,954 | 1,956 | 600 |
2017/09/21 | 1,990 | 1,991 | 1,990 | 1,991 | 2,200 |
2017/09/20 | 1,981 | 1,981 | 1,981 | 1,981 | 300 |
2017/09/19 | 1,985 | 2,000 | 1,985 | 1,995 | 3,400 |
2017/09/15 | 1,980 | 1,985 | 1,957 | 1,985 | 2,200 |
2017/09/14 | 1,990 | 1,990 | 1,985 | 1,988 | 1,400 |
2017/09/13 | 1,927 | 2,039 | 1,927 | 1,990 | 4,000 |
2017/09/12 | 1,911 | 1,920 | 1,911 | 1,919 | 1,500 |
2017/09/11 | 1,898 | 1,909 | 1,898 | 1,901 | 500 |
2017/09/08 | 1,893 | 1,898 | 1,893 | 1,898 | 1,100 |
2017/09/07 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
2017/09/06 | 1,883 | 1,893 | 1,863 | 1,893 | 4,600 |
2017/09/05 | 1,913 | 1,913 | 1,871 | 1,905 | 3,800 |
2017/09/04 | 1,897 | 1,905 | 1,895 | 1,895 | 600 |
2017/09/01 | 1,900 | 1,900 | 1,891 | 1,895 | 1,700 |
2017/08/31 | 1,915 | 1,915 | 1,890 | 1,900 | 1,300 |
2017/08/30 | 1,905 | 1,916 | 1,900 | 1,915 | 2,100 |
2017/08/29 | 1,913 | 1,917 | 1,891 | 1,917 | 2,600 |
2017/08/28 | 1,921 | 1,921 | 1,900 | 1,914 | 1,000 |
2017/08/25 | 1,919 | 1,919 | 1,918 | 1,919 | 1,000 |
2017/08/24 | 1,925 | 1,925 | 1,891 | 1,918 | 600 |
2017/08/23 | 1,905 | 1,927 | 1,900 | 1,927 | 3,700 |
2017/08/22 | 1,907 | 1,907 | 1,876 | 1,899 | 1,400 |
2017/08/21 | 1,932 | 1,933 | 1,892 | 1,907 | 4,000 |
2017/08/18 | 1,960 | 1,960 | 1,926 | 1,930 | 600 |
2017/08/16 | 2,013 | 2,013 | 1,975 | 1,982 | 4,400 |
2017/08/15 | 1,960 | 1,994 | 1,960 | 1,994 | 2,500 |
2017/08/14 | 1,941 | 1,985 | 1,903 | 1,950 | 5,700 |
2017/08/10 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
2017/08/09 | 1,903 | 1,928 | 1,901 | 1,923 | 2,300 |
2017/08/08 | 1,881 | 1,883 | 1,881 | 1,883 | 600 |
2017/08/07 | 1,900 | 1,911 | 1,900 | 1,911 | 2,300 |
2017/08/04 | 1,919 | 1,919 | 1,913 | 1,913 | 400 |
2017/08/03 | 1,900 | 1,918 | 1,900 | 1,906 | 7,300 |
2017/08/02 | 1,941 | 1,960 | 1,941 | 1,960 | 5,200 |
2017/08/01 | 1,911 | 1,911 | 1,899 | 1,901 | 3,100 |
2017/07/31 | 1,951 | 1,951 | 1,911 | 1,921 | 1,300 |
2017/07/28 | 1,961 | 1,961 | 1,922 | 1,959 | 1,000 |
2017/07/27 | 1,950 | 1,963 | 1,950 | 1,963 | 200 |
2017/07/26 | 1,943 | 1,978 | 1,943 | 1,944 | 900 |
2017/07/25 | 1,959 | 1,959 | 1,900 | 1,940 | 1,400 |
2017/07/24 | 1,959 | 1,960 | 1,942 | 1,942 | 1,400 |
2017/07/21 | 1,997 | 1,999 | 1,995 | 1,999 | 1,100 |
2017/07/20 | 1,951 | 1,994 | 1,936 | 1,994 | 1,400 |
2017/07/19 | 2,001 | 2,001 | 2,001 | 2,001 | 500 |
2017/07/18 | 1,995 | 2,024 | 1,993 | 1,996 | 11,500 |
2017/07/14 | 1,960 | 1,997 | 1,960 | 1,984 | 6,800 |
2017/07/13 | 1,930 | 1,950 | 1,930 | 1,950 | 3,400 |
2017/07/12 | 1,917 | 1,928 | 1,917 | 1,918 | 5,300 |
2017/07/11 | 1,894 | 1,917 | 1,894 | 1,917 | 1,600 |
2017/07/10 | 1,880 | 1,892 | 1,876 | 1,892 | 2,100 |
2017/07/07 | 1,880 | 1,886 | 1,876 | 1,880 | 1,000 |
2017/07/06 | 1,889 | 1,890 | 1,873 | 1,880 | 2,400 |
2017/07/05 | 1,875 | 1,880 | 1,875 | 1,880 | 1,500 |
2017/07/04 | 1,895 | 1,895 | 1,873 | 1,873 | 400 |
2017/07/03 | 1,888 | 1,897 | 1,885 | 1,897 | 1,500 |
2017/06/30 | 1,888 | 1,888 | 1,873 | 1,878 | 300 |
2017/06/29 | 1,889 | 1,900 | 1,882 | 1,888 | 1,700 |
2017/06/28 | 1,874 | 1,875 | 1,874 | 1,875 | 400 |
2017/06/27 | 1,887 | 1,903 | 1,887 | 1,903 | 700 |
2017/06/26 | 1,875 | 1,897 | 1,875 | 1,875 | 1,000 |
2017/06/23 | 1,877 | 1,877 | 1,870 | 1,870 | 3,800 |
2017/06/22 | 1,876 | 1,897 | 1,876 | 1,888 | 1,100 |
2017/06/21 | 1,850 | 1,900 | 1,850 | 1,900 | 5,300 |
2017/06/20 | 1,853 | 1,870 | 1,853 | 1,854 | 1,600 |
2017/06/19 | 1,855 | 1,870 | 1,821 | 1,864 | 1,300 |
2017/06/16 | 1,879 | 1,907 | 1,870 | 1,891 | 1,000 |
2017/06/15 | 1,929 | 1,929 | 1,873 | 1,874 | 6,800 |
2017/06/14 | 1,947 | 1,947 | 1,907 | 1,925 | 3,200 |
2017/06/13 | 1,946 | 1,947 | 1,930 | 1,935 | 3,700 |
2017/06/12 | 1,923 | 1,949 | 1,923 | 1,928 | 7,100 |
2017/06/09 | 1,897 | 1,910 | 1,890 | 1,909 | 3,200 |
2017/06/08 | 1,899 | 1,900 | 1,880 | 1,897 | 1,900 |
2017/06/07 | 1,865 | 1,871 | 1,847 | 1,862 | 2,500 |
2017/06/06 | 1,885 | 1,885 | 1,826 | 1,827 | 2,300 |
2017/06/05 | 1,818 | 1,923 | 1,818 | 1,888 | 7,400 |
2017/06/02 | 1,823 | 1,824 | 1,816 | 1,818 | 2,400 |
2017/06/01 | 1,800 | 1,818 | 1,800 | 1,814 | 6,100 |
2017/05/31 | 1,823 | 1,828 | 1,800 | 1,800 | 3,500 |
2017/05/30 | 1,800 | 1,807 | 1,798 | 1,804 | 2,800 |
2017/05/29 | 1,814 | 1,815 | 1,799 | 1,807 | 2,500 |
2017/05/26 | 1,816 | 1,823 | 1,798 | 1,814 | 10,200 |
2017/05/25 | 1,810 | 1,858 | 1,805 | 1,816 | 11,200 |
2017/05/24 | 1,875 | 1,875 | 1,833 | 1,840 | 4,800 |
2017/05/23 | 1,875 | 1,875 | 1,853 | 1,853 | 2,000 |
2017/05/22 | 1,880 | 1,880 | 1,872 | 1,875 | 1,500 |
2017/05/19 | 1,858 | 1,862 | 1,857 | 1,862 | 2,500 |
2017/05/18 | 1,866 | 1,866 | 1,842 | 1,844 | 2,000 |
2017/05/17 | 1,864 | 1,888 | 1,860 | 1,887 | 5,000 |
2017/05/16 | 1,838 | 1,889 | 1,838 | 1,864 | 7,100 |
2017/05/15 | 1,898 | 1,898 | 1,803 | 1,878 | 20,300 |
2017/05/12 | 1,947 | 1,950 | 1,903 | 1,904 | 7,800 |
2017/05/11 | 1,945 | 1,950 | 1,937 | 1,946 | 2,500 |
2017/05/10 | 1,950 | 1,950 | 1,941 | 1,945 | 2,700 |
2017/05/09 | 1,968 | 1,968 | 1,938 | 1,950 | 11,900 |
2017/05/08 | 1,970 | 1,991 | 1,947 | 1,974 | 14,900 |
2017/05/02 | 1,940 | 1,979 | 1,940 | 1,968 | 2,500 |
2017/05/01 | 1,936 | 1,936 | 1,936 | 1,936 | 900 |
2017/04/28 | 1,931 | 1,965 | 1,931 | 1,936 | 2,100 |
2017/04/27 | 1,933 | 1,939 | 1,911 | 1,939 | 2,200 |
2017/04/26 | 1,947 | 1,970 | 1,931 | 1,931 | 3,900 |
2017/04/25 | 1,892 | 1,955 | 1,892 | 1,946 | 4,600 |
2017/04/24 | 1,986 | 1,986 | 1,942 | 1,961 | 900 |
2017/04/21 | 1,990 | 1,999 | 1,990 | 1,997 | 2,500 |
2017/04/20 | 1,979 | 2,007 | 1,979 | 1,980 | 3,700 |
2017/04/19 | 1,908 | 1,967 | 1,897 | 1,967 | 3,800 |
2017/04/18 | 1,871 | 1,908 | 1,871 | 1,887 | 3,100 |
2017/04/17 | 1,803 | 1,883 | 1,803 | 1,862 | 4,600 |
2017/04/14 | 1,826 | 1,924 | 1,823 | 1,843 | 8,400 |
2017/04/13 | 1,790 | 1,826 | 1,770 | 1,826 | 10,400 |
2017/04/12 | 1,880 | 1,897 | 1,800 | 1,827 | 21,000 |
2017/04/11 | 1,891 | 1,902 | 1,890 | 1,891 | 4,400 |
2017/04/10 | 1,927 | 1,927 | 1,883 | 1,921 | 4,400 |
2017/04/07 | 1,871 | 1,928 | 1,871 | 1,907 | 6,000 |
2017/04/06 | 2,000 | 2,003 | 1,850 | 1,889 | 15,900 |
2017/04/05 | 1,985 | 2,044 | 1,940 | 2,029 | 13,400 |
2017/04/04 | 2,175 | 2,175 | 1,997 | 2,000 | 21,200 |
2017/04/03 | 2,179 | 2,194 | 2,125 | 2,149 | 9,600 |
2017/03/31 | 2,103 | 2,199 | 2,103 | 2,179 | 9,600 |
2017/03/30 | 2,116 | 2,120 | 2,102 | 2,102 | 2,300 |
2017/03/29 | 2,094 | 2,145 | 2,081 | 2,132 | 6,500 |
2017/03/28 | 2,092 | 2,134 | 2,092 | 2,127 | 3,400 |
2017/03/27 | 2,084 | 2,145 | 2,035 | 2,084 | 9,500 |
2017/03/24 | 2,050 | 2,065 | 2,020 | 2,034 | 7,600 |
2017/03/23 | 1,990 | 2,000 | 1,966 | 2,000 | 5,500 |
2017/03/22 | 1,980 | 2,049 | 1,934 | 1,960 | 14,800 |
2017/03/21 | 1,925 | 2,050 | 1,914 | 1,995 | 22,100 |
2017/03/17 | 1,870 | 1,901 | 1,870 | 1,889 | 4,900 |
2017/03/16 | 1,870 | 1,875 | 1,835 | 1,875 | 5,000 |
2017/03/15 | 1,888 | 1,900 | 1,783 | 1,830 | 10,700 |
2017/03/14 | 1,891 | 1,891 | 1,835 | 1,878 | 4,600 |
2017/03/13 | 1,900 | 1,900 | 1,838 | 1,870 | 4,200 |
2017/03/10 | 1,954 | 1,954 | 1,878 | 1,900 | 10,500 |
2017/03/09 | 1,950 | 1,996 | 1,922 | 1,955 | 19,700 |
2017/03/08 | 1,840 | 1,926 | 1,840 | 1,910 | 37,800 |
2017/03/07 | 1,708 | 1,815 | 1,708 | 1,810 | 15,900 |
2017/03/06 | 1,712 | 1,716 | 1,700 | 1,700 | 21,000 |
2017/03/03 | 1,668 | 1,711 | 1,668 | 1,711 | 2,000 |
2017/03/02 | 1,718 | 1,721 | 1,691 | 1,691 | 10,400 |
2017/03/01 | 1,744 | 1,750 | 1,723 | 1,737 | 9,900 |
2017/02/28 | 1,721 | 1,743 | 1,718 | 1,736 | 4,700 |
2017/02/27 | 1,700 | 1,744 | 1,691 | 1,716 | 8,600 |
2017/02/24 | 1,675 | 1,711 | 1,654 | 1,710 | 8,700 |
2017/02/23 | 1,594 | 1,647 | 1,580 | 1,635 | 10,800 |
2017/02/22 | 1,592 | 1,593 | 1,562 | 1,565 | 3,200 |
2017/02/21 | 1,565 | 1,571 | 1,557 | 1,571 | 2,800 |
2017/02/20 | 1,555 | 1,565 | 1,551 | 1,565 | 6,800 |
2017/02/17 | 1,616 | 1,616 | 1,570 | 1,570 | 2,900 |
2017/02/16 | 1,600 | 1,638 | 1,600 | 1,624 | 1,800 |
2017/02/15 | 1,660 | 1,660 | 1,615 | 1,621 | 9,500 |
2017/02/14 | 1,550 | 1,654 | 1,548 | 1,654 | 10,100 |
2017/02/13 | 1,579 | 1,579 | 1,550 | 1,551 | 9,500 |
2017/02/10 | 1,576 | 1,578 | 1,543 | 1,576 | 10,600 |
2017/02/09 | 1,542 | 1,584 | 1,542 | 1,576 | 2,300 |
2017/02/08 | 1,530 | 1,570 | 1,530 | 1,567 | 2,700 |
2017/02/07 | 1,611 | 1,636 | 1,479 | 1,536 | 18,100 |
2017/02/06 | 1,700 | 1,700 | 1,651 | 1,651 | 1,700 |
2017/02/03 | 1,764 | 1,764 | 1,625 | 1,660 | 28,300 |
2017/02/02 | 1,650 | 1,793 | 1,650 | 1,764 | 44,900 |
2017/02/01 | 1,586 | 1,687 | 1,586 | 1,618 | 10,400 |
2017/01/31 | 1,550 | 1,589 | 1,550 | 1,585 | 5,400 |
2017/01/30 | 1,562 | 1,562 | 1,530 | 1,550 | 9,600 |
2017/01/27 | 1,489 | 1,492 | 1,488 | 1,492 | 2,700 |
2017/01/26 | 1,493 | 1,493 | 1,489 | 1,490 | 3,100 |
2017/01/25 | 1,452 | 1,499 | 1,452 | 1,499 | 2,600 |
2017/01/24 | 1,475 | 1,475 | 1,441 | 1,450 | 1,000 |
2017/01/23 | 1,438 | 1,484 | 1,438 | 1,475 | 2,900 |
2017/01/20 | 1,448 | 1,448 | 1,423 | 1,438 | 2,400 |
2017/01/18 | 1,420 | 1,453 | 1,420 | 1,453 | 2,200 |
2017/01/17 | 1,468 | 1,468 | 1,450 | 1,450 | 1,800 |
2017/01/16 | 1,417 | 1,469 | 1,417 | 1,469 | 1,000 |
2017/01/13 | 1,455 | 1,460 | 1,445 | 1,445 | 2,700 |
2017/01/12 | 1,446 | 1,446 | 1,401 | 1,445 | 3,300 |
2017/01/11 | 1,450 | 1,450 | 1,446 | 1,446 | 1,200 |
2017/01/10 | 1,449 | 1,458 | 1,443 | 1,458 | 1,100 |
2017/01/06 | 1,419 | 1,500 | 1,419 | 1,460 | 4,000 |
2017/01/05 | 1,355 | 1,419 | 1,355 | 1,419 | 2,300 |
2017/01/04 | 1,388 | 1,395 | 1,352 | 1,382 | 3,900 |