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 |
---|---|---|---|---|---|
2005/12/30 | 487 | 489 | 487 | 487 | 4,000 |
2005/12/29 | 490 | 490 | 482 | 482 | 5,000 |
2005/12/28 | 477 | 485 | 477 | 481 | 14,000 |
2005/12/27 | 505 | 505 | 487 | 489 | 11,000 |
2005/12/26 | 486 | 491 | 485 | 487 | 10,000 |
2005/12/22 | 484 | 485 | 484 | 485 | 2,000 |
2005/12/21 | 490 | 492 | 489 | 489 | 3,000 |
2005/12/20 | 485 | 487 | 485 | 485 | 5,000 |
2005/12/19 | 476 | 492 | 476 | 490 | 9,000 |
2005/12/16 | 480 | 480 | 480 | 480 | 4,000 |
2005/12/15 | 498 | 499 | 466 | 476 | 8,000 |
2005/12/14 | 509 | 510 | 505 | 505 | 14,000 |
2005/12/13 | 474 | 475 | 474 | 475 | 2,000 |
2005/12/12 | 475 | 475 | 475 | 475 | 1,000 |
2005/12/07 | 504 | 505 | 473 | 473 | 22,000 |
2005/12/06 | 487 | 488 | 487 | 488 | 2,000 |
2005/12/02 | 485 | 486 | 478 | 478 | 4,000 |
2005/12/01 | 489 | 490 | 489 | 490 | 2,000 |
2005/11/29 | 490 | 490 | 490 | 490 | 2,000 |
2005/11/28 | 465 | 475 | 460 | 475 | 5,000 |
2005/11/25 | 484 | 484 | 480 | 480 | 2,000 |
2005/11/24 | 485 | 485 | 484 | 484 | 11,000 |
2005/11/22 | 480 | 485 | 480 | 485 | 12,000 |
2005/11/21 | 485 | 487 | 485 | 486 | 13,000 |
2005/11/18 | 490 | 490 | 490 | 490 | 2,000 |
2005/11/16 | 489 | 500 | 488 | 500 | 7,000 |
2005/11/15 | 481 | 488 | 481 | 488 | 16,000 |
2005/11/14 | 490 | 490 | 490 | 490 | 1,000 |
2005/11/10 | 472 | 472 | 470 | 472 | 4,000 |
2005/11/09 | 490 | 492 | 489 | 489 | 8,000 |
2005/11/08 | 489 | 498 | 489 | 498 | 3,000 |
2005/11/07 | 497 | 505 | 497 | 498 | 9,000 |
2005/11/04 | 496 | 497 | 495 | 496 | 8,000 |
2005/11/02 | 492 | 492 | 492 | 492 | 4,000 |
2005/11/01 | 497 | 497 | 497 | 497 | 1,000 |
2005/10/31 | 498 | 498 | 491 | 491 | 6,000 |
2005/10/28 | 498 | 499 | 495 | 496 | 6,000 |
2005/10/27 | 496 | 496 | 495 | 495 | 6,000 |
2005/10/26 | 485 | 495 | 485 | 495 | 8,000 |
2005/10/24 | 475 | 475 | 471 | 472 | 8,000 |
2005/10/18 | 470 | 471 | 470 | 471 | 2,000 |
2005/10/17 | 470 | 470 | 470 | 470 | 2,000 |
2005/10/13 | 467 | 489 | 467 | 489 | 5,000 |
2005/10/12 | 468 | 468 | 467 | 468 | 3,000 |
2005/10/07 | 464 | 465 | 464 | 465 | 2,000 |
2005/10/06 | 490 | 490 | 465 | 466 | 6,000 |
2005/10/05 | 490 | 490 | 490 | 490 | 4,000 |
2005/10/04 | 490 | 490 | 489 | 490 | 10,000 |
2005/09/29 | 470 | 497 | 470 | 497 | 12,000 |
2005/09/28 | 466 | 470 | 466 | 470 | 28,000 |
2005/09/27 | 490 | 490 | 490 | 490 | 3,000 |
2005/09/26 | 494 | 495 | 494 | 494 | 4,000 |
2005/09/22 | 489 | 495 | 488 | 495 | 26,000 |
2005/09/21 | 484 | 485 | 484 | 485 | 14,000 |
2005/09/20 | 487 | 488 | 484 | 485 | 25,000 |
2005/09/16 | 490 | 491 | 486 | 487 | 10,000 |
2005/09/15 | 470 | 491 | 469 | 487 | 26,000 |
2005/09/14 | 460 | 471 | 459 | 471 | 11,000 |
2005/09/13 | 445 | 445 | 445 | 445 | 3,000 |
2005/09/12 | 450 | 450 | 450 | 450 | 1,000 |
2005/09/09 | 450 | 450 | 449 | 450 | 6,000 |
2005/09/08 | 446 | 450 | 445 | 449 | 24,000 |
2005/09/05 | 449 | 449 | 440 | 440 | 2,000 |
2005/08/31 | 455 | 455 | 455 | 455 | 1,000 |
2005/08/29 | 458 | 459 | 458 | 459 | 3,000 |
2005/08/26 | 402 | 430 | 401 | 430 | 6,000 |
2005/08/22 | 454 | 461 | 454 | 460 | 16,000 |
2005/08/19 | 450 | 461 | 450 | 460 | 4,000 |
2005/08/18 | 450 | 463 | 449 | 460 | 24,000 |
2005/08/17 | 450 | 454 | 448 | 453 | 51,000 |
2005/08/15 | 440 | 453 | 440 | 452 | 3,000 |
2005/08/12 | 450 | 450 | 425 | 425 | 3,000 |
2005/08/11 | 441 | 452 | 440 | 450 | 37,000 |
2005/08/09 | 432 | 450 | 432 | 450 | 13,000 |
2005/08/08 | 453 | 453 | 430 | 430 | 6,000 |
2005/08/05 | 425 | 461 | 421 | 445 | 79,000 |
2005/08/04 | 415 | 429 | 415 | 425 | 35,000 |
2005/08/03 | 403 | 419 | 403 | 415 | 24,000 |
2005/08/02 | 388 | 402 | 388 | 402 | 28,000 |
2005/08/01 | 382 | 388 | 382 | 387 | 7,000 |
2005/07/29 | 396 | 396 | 380 | 381 | 17,000 |
2005/07/28 | 350 | 385 | 350 | 375 | 50,000 |
2005/07/22 | 389 | 393 | 389 | 393 | 2,000 |
2005/07/21 | 388 | 394 | 388 | 393 | 4,000 |
2005/07/20 | 394 | 396 | 394 | 396 | 2,000 |
2005/07/19 | 400 | 400 | 396 | 396 | 9,000 |
2005/07/15 | 398 | 401 | 398 | 400 | 7,000 |
2005/07/14 | 379 | 380 | 379 | 380 | 2,000 |
2005/07/13 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/08 | 370 | 370 | 370 | 370 | 1,000 |
2005/07/06 | 395 | 398 | 395 | 398 | 5,000 |
2005/07/05 | 397 | 400 | 397 | 398 | 8,000 |
2005/07/04 | 395 | 396 | 395 | 396 | 2,000 |
2005/07/01 | 400 | 400 | 395 | 395 | 5,000 |
2005/06/30 | 395 | 395 | 395 | 395 | 1,000 |
2005/06/29 | 389 | 395 | 388 | 395 | 5,000 |
2005/06/28 | 388 | 389 | 385 | 385 | 3,000 |
2005/06/27 | 381 | 382 | 380 | 382 | 6,000 |
2005/06/24 | 371 | 375 | 370 | 375 | 19,000 |
2005/06/21 | 374 | 374 | 365 | 365 | 5,000 |
2005/06/20 | 364 | 374 | 362 | 374 | 9,000 |
2005/06/17 | 370 | 371 | 363 | 363 | 9,000 |
2005/06/16 | 370 | 370 | 361 | 362 | 6,000 |
2005/06/10 | 376 | 376 | 375 | 375 | 3,000 |
2005/06/07 | 375 | 375 | 375 | 375 | 1,000 |
2005/06/01 | 375 | 376 | 375 | 376 | 3,000 |
2005/05/31 | 380 | 380 | 380 | 380 | 3,000 |
2005/05/30 | 380 | 382 | 380 | 380 | 4,000 |
2005/05/27 | 365 | 379 | 365 | 377 | 8,000 |
2005/05/26 | 362 | 365 | 360 | 365 | 7,000 |
2005/05/25 | 350 | 350 | 350 | 350 | 1,000 |
2005/05/24 | 355 | 355 | 350 | 352 | 6,000 |
2005/05/20 | 361 | 361 | 360 | 360 | 5,000 |
2005/05/19 | 356 | 358 | 355 | 355 | 5,000 |
2005/05/18 | 360 | 360 | 360 | 360 | 1,000 |
2005/05/16 | 360 | 365 | 360 | 360 | 5,000 |
2005/05/13 | 366 | 366 | 364 | 365 | 3,000 |
2005/05/11 | 360 | 360 | 360 | 360 | 2,000 |
2005/05/10 | 360 | 360 | 360 | 360 | 3,000 |
2005/05/09 | 360 | 360 | 360 | 360 | 1,000 |
2005/05/06 | 360 | 360 | 360 | 360 | 1,000 |
2005/05/02 | 360 | 360 | 360 | 360 | 1,000 |
2005/04/28 | 355 | 355 | 355 | 355 | 1,000 |
2005/04/26 | 345 | 345 | 345 | 345 | 1,000 |
2005/04/22 | 345 | 345 | 345 | 345 | 1,000 |
2005/04/21 | 328 | 330 | 328 | 330 | 5,000 |
2005/04/20 | 347 | 347 | 340 | 340 | 2,000 |
2005/04/19 | 355 | 355 | 345 | 346 | 7,000 |
2005/04/15 | 361 | 364 | 360 | 364 | 10,000 |
2005/04/14 | 362 | 362 | 360 | 362 | 4,000 |
2005/04/11 | 360 | 360 | 360 | 360 | 1,000 |
2005/04/08 | 365 | 365 | 365 | 365 | 4,000 |
2005/04/07 | 360 | 365 | 360 | 365 | 3,000 |
2005/04/06 | 370 | 370 | 360 | 360 | 4,000 |
2005/04/01 | 370 | 370 | 360 | 370 | 5,000 |
2005/03/31 | 370 | 370 | 370 | 370 | 3,000 |
2005/03/30 | 370 | 370 | 370 | 370 | 3,000 |
2005/03/29 | 361 | 370 | 361 | 370 | 3,000 |
2005/03/28 | 370 | 375 | 350 | 359 | 30,000 |
2005/03/25 | 394 | 395 | 394 | 395 | 2,000 |
2005/03/24 | 390 | 390 | 390 | 390 | 2,000 |
2005/03/23 | 393 | 395 | 388 | 390 | 5,000 |
2005/03/22 | 390 | 392 | 390 | 390 | 11,000 |
2005/03/18 | 390 | 390 | 390 | 390 | 3,000 |
2005/03/16 | 385 | 390 | 385 | 390 | 2,000 |
2005/03/11 | 409 | 410 | 408 | 408 | 3,000 |
2005/03/10 | 420 | 420 | 415 | 415 | 4,000 |
2005/03/09 | 405 | 420 | 405 | 420 | 5,000 |
2005/03/08 | 390 | 400 | 390 | 400 | 3,000 |
2005/03/07 | 367 | 388 | 367 | 388 | 10,000 |
2005/03/04 | 365 | 366 | 365 | 365 | 3,000 |
2005/03/02 | 355 | 355 | 355 | 355 | 3,000 |
2005/03/01 | 352 | 355 | 350 | 355 | 14,000 |
2005/02/28 | 349 | 350 | 349 | 349 | 14,000 |
2005/02/22 | 351 | 351 | 349 | 349 | 2,000 |
2005/02/21 | 349 | 349 | 349 | 349 | 1,000 |
2005/02/18 | 350 | 354 | 350 | 352 | 3,000 |
2005/02/16 | 345 | 353 | 345 | 353 | 2,000 |
2005/02/14 | 350 | 351 | 345 | 345 | 9,000 |
2005/02/08 | 350 | 350 | 350 | 350 | 1,000 |
2005/02/04 | 350 | 350 | 345 | 350 | 5,000 |
2005/02/03 | 343 | 345 | 343 | 345 | 4,000 |
2005/02/02 | 348 | 350 | 344 | 345 | 6,000 |
2005/01/31 | 349 | 352 | 345 | 345 | 9,000 |
2005/01/28 | 350 | 350 | 350 | 350 | 2,000 |
2005/01/27 | 345 | 347 | 345 | 345 | 14,000 |
2005/01/26 | 345 | 347 | 345 | 345 | 3,000 |
2005/01/24 | 347 | 347 | 347 | 347 | 1,000 |
2005/01/21 | 344 | 344 | 343 | 343 | 3,000 |
2005/01/18 | 338 | 338 | 338 | 338 | 1,000 |
2005/01/12 | 340 | 340 | 338 | 340 | 14,000 |
2005/01/11 | 338 | 340 | 338 | 340 | 2,000 |
2005/01/07 | 340 | 340 | 340 | 340 | 2,000 |
2005/01/06 | 336 | 337 | 335 | 335 | 4,000 |
2005/01/05 | 330 | 335 | 329 | 331 | 5,000 |
2005/01/04 | 331 | 331 | 331 | 331 | 2,000 |