ハリマビステム(9780)の株価時系列情報
ハリマビステム(9780)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 |
---|---|---|---|---|---|
2004/12/30 | 325 | 325 | 315 | 325 | 5,000 |
2004/12/29 | 306 | 350 | 306 | 331 | 20,000 |
2004/12/28 | 301 | 310 | 300 | 300 | 32,000 |
2004/12/27 | 304 | 304 | 304 | 304 | 2,000 |
2004/12/22 | 301 | 303 | 300 | 300 | 8,000 |
2004/12/20 | 305 | 305 | 305 | 305 | 5,000 |
2004/12/16 | 308 | 310 | 305 | 305 | 9,000 |
2004/12/15 | 305 | 310 | 305 | 305 | 5,000 |
2004/12/14 | 303 | 307 | 303 | 305 | 26,000 |
2004/12/13 | 308 | 310 | 301 | 303 | 23,000 |
2004/12/10 | 303 | 303 | 303 | 303 | 1,000 |
2004/12/09 | 300 | 303 | 300 | 300 | 3,000 |
2004/12/08 | 295 | 315 | 295 | 303 | 9,000 |
2004/12/07 | 295 | 295 | 295 | 295 | 1,000 |
2004/12/03 | 295 | 296 | 293 | 293 | 7,000 |
2004/12/02 | 295 | 295 | 295 | 295 | 1,000 |
2004/12/01 | 293 | 293 | 293 | 293 | 1,000 |
2004/11/30 | 300 | 300 | 293 | 295 | 8,000 |
2004/11/29 | 295 | 299 | 295 | 298 | 3,000 |
2004/11/26 | 284 | 292 | 284 | 292 | 37,000 |
2004/11/24 | 295 | 295 | 295 | 295 | 1,000 |
2004/11/22 | 295 | 296 | 295 | 295 | 5,000 |
2004/11/19 | 296 | 296 | 296 | 296 | 1,000 |
2004/11/18 | 297 | 297 | 296 | 296 | 12,000 |
2004/11/17 | 298 | 298 | 297 | 297 | 3,000 |
2004/11/16 | 297 | 298 | 297 | 298 | 9,000 |
2004/11/15 | 298 | 298 | 298 | 298 | 7,000 |
2004/11/12 | 297 | 297 | 297 | 297 | 1,000 |
2004/11/11 | 297 | 297 | 297 | 297 | 11,000 |
2004/11/10 | 297 | 297 | 297 | 297 | 5,000 |
2004/11/09 | 298 | 300 | 297 | 297 | 11,000 |
2004/11/08 | 299 | 300 | 298 | 300 | 19,000 |
2004/11/04 | 300 | 300 | 300 | 300 | 1,000 |
2004/11/01 | 298 | 298 | 298 | 298 | 2,000 |
2004/10/29 | 298 | 300 | 298 | 298 | 6,000 |
2004/10/28 | 296 | 298 | 296 | 298 | 5,000 |
2004/10/27 | 297 | 298 | 297 | 298 | 7,000 |
2004/10/26 | 297 | 297 | 297 | 297 | 1,000 |
2004/10/25 | 301 | 301 | 296 | 297 | 11,000 |
2004/10/22 | 300 | 300 | 300 | 300 | 1,000 |
2004/10/21 | 300 | 301 | 300 | 301 | 2,000 |
2004/10/20 | 301 | 301 | 301 | 301 | 1,000 |
2004/10/13 | 299 | 300 | 299 | 300 | 6,000 |
2004/10/12 | 305 | 305 | 299 | 299 | 15,000 |
2004/10/08 | 299 | 300 | 299 | 300 | 4,000 |
2004/10/07 | 304 | 305 | 295 | 295 | 30,000 |
2004/10/01 | 310 | 310 | 310 | 310 | 3,000 |
2004/09/29 | 315 | 315 | 315 | 315 | 1,000 |
2004/09/28 | 303 | 308 | 303 | 307 | 10,000 |
2004/09/27 | 318 | 318 | 305 | 305 | 2,000 |
2004/09/24 | 318 | 320 | 318 | 320 | 2,000 |
2004/09/21 | 325 | 325 | 318 | 320 | 18,000 |
2004/09/17 | 330 | 330 | 320 | 320 | 6,000 |
2004/09/16 | 313 | 315 | 310 | 310 | 10,000 |
2004/09/14 | 309 | 320 | 309 | 312 | 15,000 |
2004/09/13 | 310 | 311 | 308 | 308 | 8,000 |
2004/09/10 | 305 | 307 | 305 | 307 | 2,000 |
2004/09/09 | 310 | 312 | 307 | 307 | 6,000 |
2004/09/07 | 310 | 312 | 306 | 308 | 17,000 |
2004/09/06 | 312 | 312 | 310 | 310 | 3,000 |
2004/09/03 | 310 | 312 | 310 | 310 | 8,000 |
2004/09/02 | 303 | 310 | 303 | 310 | 4,000 |
2004/09/01 | 307 | 307 | 300 | 300 | 12,000 |
2004/08/30 | 306 | 306 | 305 | 306 | 4,000 |
2004/08/27 | 300 | 305 | 300 | 305 | 5,000 |
2004/08/26 | 300 | 300 | 300 | 300 | 3,000 |
2004/08/25 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/24 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/17 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/16 | 300 | 300 | 293 | 293 | 16,000 |
2004/08/13 | 298 | 300 | 298 | 300 | 3,000 |
2004/08/12 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/11 | 305 | 306 | 290 | 300 | 30,000 |
2004/08/10 | 305 | 305 | 305 | 305 | 11,000 |
2004/08/09 | 307 | 307 | 306 | 306 | 4,000 |
2004/08/06 | 305 | 310 | 305 | 310 | 2,000 |
2004/08/05 | 312 | 315 | 310 | 310 | 6,000 |
2004/08/04 | 315 | 320 | 310 | 320 | 5,000 |
2004/08/03 | 320 | 320 | 320 | 320 | 2,000 |
2004/07/30 | 325 | 325 | 325 | 325 | 1,000 |
2004/07/29 | 322 | 335 | 322 | 335 | 3,000 |
2004/07/28 | 320 | 320 | 320 | 320 | 5,000 |
2004/07/23 | 319 | 320 | 319 | 320 | 2,000 |
2004/07/22 | 320 | 320 | 320 | 320 | 1,000 |
2004/07/21 | 320 | 320 | 320 | 320 | 2,000 |
2004/07/16 | 318 | 318 | 318 | 318 | 1,000 |
2004/07/15 | 324 | 330 | 324 | 324 | 12,000 |
2004/07/13 | 314 | 320 | 312 | 315 | 14,000 |
2004/07/12 | 318 | 325 | 318 | 325 | 2,000 |
2004/07/07 | 311 | 311 | 311 | 311 | 2,000 |
2004/07/05 | 320 | 325 | 320 | 320 | 12,000 |
2004/07/01 | 308 | 310 | 308 | 310 | 6,000 |
2004/06/30 | 308 | 308 | 308 | 308 | 1,000 |
2004/06/29 | 300 | 305 | 300 | 305 | 3,000 |
2004/06/28 | 303 | 303 | 303 | 303 | 7,000 |
2004/06/25 | 303 | 303 | 303 | 303 | 1,000 |
2004/06/16 | 296 | 299 | 296 | 299 | 2,000 |
2004/06/10 | 299 | 299 | 299 | 299 | 1,000 |
2004/06/07 | 294 | 295 | 294 | 295 | 2,000 |
2004/06/01 | 299 | 299 | 299 | 299 | 2,000 |
2004/05/31 | 281 | 300 | 281 | 288 | 13,000 |
2004/05/28 | 260 | 285 | 260 | 285 | 35,000 |
2004/05/27 | 285 | 286 | 285 | 285 | 3,000 |
2004/05/26 | 281 | 290 | 281 | 285 | 16,000 |
2004/05/25 | 285 | 290 | 285 | 285 | 6,000 |
2004/05/24 | 285 | 290 | 280 | 285 | 20,000 |
2004/05/21 | 295 | 295 | 285 | 285 | 2,000 |
2004/05/20 | 295 | 295 | 285 | 285 | 8,000 |
2004/05/19 | 290 | 290 | 290 | 290 | 4,000 |
2004/05/18 | 300 | 300 | 290 | 290 | 5,000 |
2004/05/17 | 290 | 290 | 290 | 290 | 1,000 |
2004/05/14 | 300 | 303 | 300 | 300 | 4,000 |
2004/05/13 | 306 | 312 | 306 | 310 | 5,000 |
2004/05/11 | 305 | 310 | 305 | 310 | 2,000 |
2004/05/10 | 310 | 330 | 305 | 305 | 9,000 |
2004/05/07 | 310 | 320 | 310 | 320 | 5,000 |
2004/05/06 | 300 | 300 | 300 | 300 | 2,000 |
2004/04/30 | 297 | 310 | 295 | 310 | 8,000 |
2004/04/28 | 270 | 285 | 265 | 285 | 20,000 |
2004/04/26 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/23 | 310 | 310 | 305 | 305 | 2,000 |
2004/04/22 | 310 | 320 | 310 | 310 | 6,000 |
2004/04/15 | 310 | 310 | 305 | 305 | 3,000 |
2004/04/13 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/12 | 292 | 292 | 292 | 292 | 1,000 |
2004/04/09 | 290 | 293 | 288 | 293 | 10,000 |
2004/04/08 | 285 | 285 | 285 | 285 | 1,000 |
2004/04/07 | 285 | 285 | 284 | 284 | 5,000 |
2004/04/06 | 281 | 285 | 281 | 285 | 4,000 |
2004/04/05 | 280 | 285 | 280 | 285 | 3,000 |
2004/04/02 | 285 | 285 | 285 | 285 | 1,000 |
2004/03/31 | 285 | 285 | 271 | 275 | 3,000 |
2004/03/30 | 285 | 285 | 285 | 285 | 1,000 |
2004/03/29 | 294 | 294 | 294 | 294 | 1,000 |
2004/03/26 | 295 | 295 | 290 | 295 | 5,000 |
2004/03/25 | 295 | 299 | 295 | 299 | 2,000 |
2004/03/24 | 299 | 299 | 295 | 295 | 2,000 |
2004/03/22 | 290 | 290 | 290 | 290 | 2,000 |
2004/03/18 | 295 | 296 | 290 | 295 | 6,000 |
2004/03/17 | 295 | 295 | 290 | 290 | 2,000 |
2004/03/16 | 291 | 291 | 290 | 290 | 2,000 |
2004/03/15 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/12 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/10 | 285 | 290 | 285 | 287 | 10,000 |
2004/03/08 | 300 | 300 | 289 | 299 | 8,000 |
2004/03/05 | 284 | 284 | 284 | 284 | 1,000 |
2004/03/04 | 275 | 285 | 275 | 280 | 3,000 |
2004/03/02 | 269 | 270 | 268 | 270 | 5,000 |
2004/03/01 | 275 | 280 | 270 | 270 | 6,000 |
2004/02/27 | 267 | 275 | 267 | 270 | 13,000 |
2004/02/26 | 275 | 275 | 270 | 270 | 4,000 |
2004/02/24 | 275 | 275 | 270 | 270 | 5,000 |
2004/02/23 | 270 | 275 | 268 | 270 | 15,000 |
2004/02/20 | 265 | 270 | 265 | 270 | 2,000 |
2004/02/19 | 265 | 265 | 265 | 265 | 1,000 |
2004/02/13 | 265 | 265 | 265 | 265 | 7,000 |
2004/02/12 | 265 | 265 | 265 | 265 | 1,000 |
2004/02/10 | 270 | 270 | 261 | 261 | 5,000 |
2004/02/09 | 262 | 262 | 260 | 262 | 8,000 |
2004/02/06 | 260 | 260 | 260 | 260 | 1,000 |
2004/02/04 | 265 | 265 | 260 | 260 | 6,000 |
2004/02/03 | 265 | 265 | 265 | 265 | 2,000 |
2004/01/30 | 265 | 265 | 265 | 265 | 3,000 |
2004/01/29 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/28 | 231 | 260 | 231 | 260 | 32,000 |
2004/01/27 | 255 | 260 | 255 | 260 | 3,000 |
2004/01/26 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/23 | 260 | 270 | 260 | 260 | 8,000 |
2004/01/05 | 285 | 285 | 275 | 275 | 6,000 |