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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
| 2022/12/28 | 2,050 | 2,050 | 2,050 | 2,050 | 700 |
| 2022/12/27 | 1,988 | 2,000 | 1,988 | 2,000 | 1,000 |
| 2022/12/26 | 1,976 | 1,999 | 1,976 | 1,976 | 1,000 |
| 2022/12/23 | 1,991 | 1,991 | 1,976 | 1,976 | 900 |
| 2022/12/22 | 1,977 | 1,977 | 1,977 | 1,977 | 700 |
| 2022/12/21 | 1,950 | 2,010 | 1,945 | 1,972 | 1,200 |
| 2022/12/20 | 2,100 | 2,100 | 2,040 | 2,040 | 500 |
| 2022/12/19 | 2,100 | 2,100 | 2,100 | 2,100 | 500 |
| 2022/12/16 | 2,119 | 2,126 | 2,115 | 2,115 | 800 |
| 2022/12/13 | 2,183 | 2,183 | 2,163 | 2,163 | 1,200 |
| 2022/12/12 | 2,149 | 2,149 | 2,145 | 2,145 | 300 |
| 2022/12/09 | 2,106 | 2,117 | 2,106 | 2,116 | 500 |
| 2022/12/08 | 2,135 | 2,135 | 2,106 | 2,106 | 400 |
| 2022/12/07 | 2,164 | 2,164 | 2,135 | 2,135 | 2,100 |
| 2022/12/06 | 2,148 | 2,148 | 2,142 | 2,142 | 200 |
| 2022/12/05 | 2,128 | 2,149 | 2,115 | 2,115 | 3,500 |
| 2022/12/02 | 2,097 | 2,128 | 2,064 | 2,128 | 2,000 |
| 2022/12/01 | 2,087 | 2,087 | 2,037 | 2,070 | 2,500 |
| 2022/11/30 | 2,088 | 2,088 | 2,088 | 2,088 | 700 |
| 2022/11/29 | 2,067 | 2,089 | 2,067 | 2,089 | 800 |
| 2022/11/28 | 2,069 | 2,069 | 2,054 | 2,054 | 800 |
| 2022/11/25 | 2,000 | 2,019 | 2,000 | 2,019 | 1,800 |
| 2022/11/24 | 1,979 | 1,995 | 1,956 | 1,995 | 900 |
| 2022/11/22 | 1,935 | 1,955 | 1,935 | 1,955 | 500 |
| 2022/11/21 | 1,962 | 1,962 | 1,945 | 1,950 | 1,500 |
| 2022/11/18 | 1,975 | 1,976 | 1,975 | 1,976 | 200 |
| 2022/11/17 | 1,958 | 1,960 | 1,958 | 1,960 | 700 |
| 2022/11/16 | 1,950 | 1,950 | 1,940 | 1,943 | 800 |
| 2022/11/15 | 1,951 | 1,978 | 1,940 | 1,940 | 2,000 |
| 2022/11/14 | 1,936 | 1,936 | 1,936 | 1,936 | 100 |
| 2022/11/11 | 2,000 | 2,000 | 1,956 | 1,975 | 1,700 |
| 2022/11/10 | 2,040 | 2,040 | 1,988 | 1,989 | 2,400 |
| 2022/11/09 | 2,040 | 2,050 | 2,038 | 2,050 | 500 |
| 2022/11/08 | 2,089 | 2,089 | 2,040 | 2,050 | 800 |
| 2022/11/07 | 2,051 | 2,087 | 2,041 | 2,087 | 800 |
| 2022/11/04 | 2,051 | 2,051 | 2,051 | 2,051 | 300 |
| 2022/11/02 | 2,095 | 2,095 | 2,010 | 2,084 | 2,800 |
| 2022/11/01 | 2,005 | 2,050 | 2,001 | 2,050 | 1,700 |
| 2022/10/31 | 1,993 | 2,020 | 1,993 | 2,005 | 1,800 |
| 2022/10/28 | 1,998 | 1,998 | 1,954 | 1,987 | 1,500 |
| 2022/10/27 | 1,935 | 1,961 | 1,925 | 1,961 | 2,400 |
| 2022/10/26 | 1,928 | 1,928 | 1,924 | 1,924 | 600 |
| 2022/10/25 | 1,936 | 1,936 | 1,935 | 1,935 | 500 |
| 2022/10/24 | 1,910 | 1,911 | 1,910 | 1,911 | 200 |
| 2022/10/21 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2022/10/20 | 1,900 | 1,935 | 1,900 | 1,935 | 31,900 |
| 2022/10/19 | 1,907 | 1,907 | 1,880 | 1,888 | 2,300 |
| 2022/10/18 | 1,922 | 1,927 | 1,922 | 1,924 | 1,000 |
| 2022/10/17 | 1,931 | 1,935 | 1,895 | 1,895 | 2,300 |
| 2022/10/14 | 1,926 | 1,937 | 1,925 | 1,937 | 500 |
| 2022/10/13 | 1,956 | 1,972 | 1,920 | 1,920 | 1,000 |
| 2022/10/12 | 1,966 | 1,966 | 1,916 | 1,916 | 1,300 |
| 2022/10/11 | 1,949 | 1,950 | 1,933 | 1,939 | 4,900 |
| 2022/10/07 | 1,972 | 1,972 | 1,950 | 1,950 | 1,300 |
| 2022/10/06 | 2,030 | 2,030 | 1,961 | 1,961 | 2,000 |
| 2022/10/05 | 2,000 | 2,000 | 1,962 | 1,990 | 1,800 |
| 2022/10/04 | 1,959 | 2,000 | 1,959 | 2,000 | 2,500 |
| 2022/10/03 | 1,980 | 1,990 | 1,945 | 1,959 | 2,700 |
| 2022/09/30 | 2,026 | 2,026 | 1,980 | 1,980 | 3,800 |
| 2022/09/29 | 1,948 | 2,050 | 1,948 | 2,050 | 3,000 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 4,175 | 4,175 | 4,005 | 4,025 | 1,900 |
| 2022/09/27 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2022/09/26 | 4,105 | 4,105 | 4,105 | 4,105 | 400 |
| 2022/09/22 | 4,110 | 4,150 | 4,105 | 4,150 | 900 |
| 2022/09/21 | 4,235 | 4,235 | 4,150 | 4,150 | 800 |
| 2022/09/20 | 4,250 | 4,260 | 4,180 | 4,180 | 600 |
| 2022/09/16 | 4,200 | 4,200 | 4,180 | 4,180 | 900 |
| 2022/09/15 | 4,190 | 4,190 | 4,180 | 4,180 | 800 |
| 2022/09/14 | 4,205 | 4,245 | 4,190 | 4,190 | 1,700 |
| 2022/09/13 | 4,230 | 4,350 | 4,210 | 4,210 | 7,600 |
| 2022/09/12 | 4,300 | 4,340 | 4,255 | 4,260 | 3,900 |
| 2022/09/09 | 4,410 | 4,410 | 4,235 | 4,285 | 10,100 |
| 2022/09/08 | 4,480 | 4,550 | 4,330 | 4,405 | 10,600 |
| 2022/09/07 | 4,605 | 4,625 | 4,225 | 4,340 | 24,800 |
| 2022/09/06 | 5,300 | 5,360 | 4,630 | 4,715 | 56,200 |
| 2022/09/05 | 4,750 | 5,100 | 4,535 | 5,100 | 114,400 |
| 2022/09/02 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/09/01 | 4,340 | 4,340 | 4,330 | 4,330 | 200 |
| 2022/08/31 | 4,435 | 4,435 | 4,410 | 4,410 | 800 |
| 2022/08/29 | 4,425 | 4,495 | 4,425 | 4,495 | 200 |
| 2022/08/26 | 4,620 | 4,620 | 4,555 | 4,555 | 600 |
| 2022/08/25 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2022/08/24 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
| 2022/08/22 | 4,545 | 4,545 | 4,475 | 4,485 | 500 |
| 2022/08/19 | 4,560 | 4,660 | 4,560 | 4,635 | 300 |
| 2022/08/18 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/08/10 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2022/08/09 | 4,750 | 4,750 | 4,750 | 4,750 | 1,100 |
| 2022/08/08 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2022/08/03 | 4,865 | 4,875 | 4,855 | 4,875 | 300 |
| 2022/08/02 | 4,915 | 4,915 | 4,915 | 4,915 | 100 |
| 2022/07/29 | 4,970 | 4,970 | 4,835 | 4,835 | 500 |
| 2022/07/28 | 4,960 | 4,960 | 4,890 | 4,890 | 300 |
| 2022/07/26 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2022/07/21 | 4,850 | 4,850 | 4,825 | 4,825 | 200 |
| 2022/07/20 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2022/07/19 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2022/07/12 | 4,815 | 4,815 | 4,815 | 4,815 | 100 |
| 2022/07/07 | 5,040 | 5,040 | 4,955 | 4,955 | 1,400 |
| 2022/07/06 | 4,940 | 4,940 | 4,905 | 4,905 | 200 |
| 2022/07/05 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2022/07/04 | 4,925 | 4,940 | 4,925 | 4,940 | 200 |
| 2022/06/29 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2022/06/28 | 4,900 | 4,915 | 4,900 | 4,915 | 400 |
| 2022/06/23 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2022/06/22 | 4,745 | 4,745 | 4,645 | 4,660 | 1,300 |
| 2022/06/21 | 4,885 | 4,885 | 4,885 | 4,885 | 400 |
| 2022/06/20 | 4,925 | 4,925 | 4,675 | 4,675 | 1,300 |
| 2022/06/17 | 4,735 | 4,875 | 4,695 | 4,695 | 800 |
| 2022/06/16 | 4,820 | 4,890 | 4,820 | 4,875 | 700 |
| 2022/06/15 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2022/06/14 | 4,665 | 4,820 | 4,660 | 4,820 | 700 |
| 2022/06/13 | 4,820 | 4,960 | 4,770 | 4,840 | 1,000 |
| 2022/06/10 | 4,750 | 4,820 | 4,750 | 4,820 | 800 |
| 2022/06/08 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2022/06/06 | 4,830 | 4,830 | 4,815 | 4,820 | 400 |
| 2022/06/03 | 4,860 | 4,860 | 4,750 | 4,845 | 800 |
| 2022/06/02 | 5,080 | 5,100 | 5,000 | 5,030 | 800 |
| 2022/06/01 | 4,675 | 5,180 | 4,600 | 5,180 | 3,200 |
| 2022/05/31 | 4,610 | 4,675 | 4,610 | 4,610 | 900 |
| 2022/05/30 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2022/05/27 | 4,580 | 4,650 | 4,580 | 4,580 | 500 |
| 2022/05/23 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2022/05/20 | 4,255 | 4,480 | 4,255 | 4,445 | 500 |
| 2022/05/19 | 4,280 | 4,290 | 4,270 | 4,290 | 300 |
| 2022/05/18 | 4,350 | 4,350 | 4,285 | 4,285 | 300 |
| 2022/05/16 | 4,400 | 4,425 | 4,250 | 4,350 | 1,300 |
| 2022/05/13 | 4,575 | 4,575 | 4,565 | 4,565 | 200 |
| 2022/05/10 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2022/05/09 | 4,495 | 4,535 | 4,495 | 4,535 | 200 |
| 2022/05/06 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| 2022/05/02 | 4,690 | 4,690 | 4,510 | 4,535 | 400 |
| 2022/04/28 | 4,600 | 4,600 | 4,585 | 4,585 | 400 |
| 2022/04/27 | 4,405 | 4,460 | 4,405 | 4,460 | 200 |
| 2022/04/26 | 4,440 | 4,440 | 4,370 | 4,415 | 400 |
| 2022/04/25 | 4,395 | 4,440 | 4,395 | 4,440 | 300 |
| 2022/04/22 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2022/04/21 | 4,480 | 4,480 | 4,410 | 4,410 | 600 |
| 2022/04/20 | 4,460 | 4,585 | 4,460 | 4,550 | 1,000 |
| 2022/04/19 | 4,610 | 4,610 | 4,595 | 4,600 | 1,200 |
| 2022/04/18 | 4,330 | 4,470 | 4,330 | 4,470 | 500 |
| 2022/04/15 | 4,430 | 4,435 | 4,400 | 4,400 | 400 |
| 2022/04/14 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2022/04/13 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2022/04/08 | 4,405 | 4,545 | 4,405 | 4,545 | 400 |
| 2022/04/04 | 4,545 | 4,545 | 4,545 | 4,545 | 100 |
| 2022/04/01 | 4,480 | 4,545 | 4,480 | 4,545 | 500 |
| 2022/03/30 | 4,550 | 4,550 | 4,410 | 4,410 | 400 |
| 2022/03/29 | 4,550 | 4,600 | 4,550 | 4,600 | 600 |
| 2022/03/28 | 4,700 | 4,700 | 4,550 | 4,550 | 600 |
| 2022/03/25 | 4,710 | 4,710 | 4,710 | 4,710 | 16,400 |
| 2022/03/24 | 4,715 | 4,715 | 4,500 | 4,710 | 1,000 |
| 2022/03/23 | 4,715 | 4,715 | 4,680 | 4,680 | 1,200 |
| 2022/03/22 | 4,505 | 4,730 | 4,505 | 4,730 | 1,100 |
| 2022/03/18 | 4,490 | 4,520 | 4,490 | 4,505 | 600 |
| 2022/03/16 | 4,225 | 4,295 | 4,225 | 4,295 | 600 |
| 2022/03/09 | 4,145 | 4,350 | 4,140 | 4,295 | 800 |
| 2022/03/08 | 4,100 | 4,300 | 4,090 | 4,145 | 1,300 |
| 2022/03/07 | 4,270 | 4,270 | 4,210 | 4,210 | 700 |
| 2022/03/04 | 4,450 | 4,475 | 4,270 | 4,280 | 2,100 |
| 2022/03/03 | 4,200 | 4,250 | 4,185 | 4,250 | 500 |
| 2022/03/02 | 4,200 | 4,200 | 4,195 | 4,195 | 200 |
| 2022/03/01 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
| 2022/02/28 | 4,070 | 4,135 | 3,990 | 3,990 | 800 |
| 2022/02/25 | 3,930 | 4,000 | 3,930 | 4,000 | 300 |
| 2022/02/24 | 4,030 | 4,030 | 4,000 | 4,000 | 800 |
| 2022/02/21 | 4,045 | 4,100 | 3,965 | 4,100 | 2,200 |
| 2022/02/18 | 4,240 | 4,240 | 4,185 | 4,185 | 200 |
| 2022/02/16 | 4,105 | 4,170 | 4,100 | 4,170 | 500 |
| 2022/02/10 | 4,075 | 4,105 | 4,075 | 4,105 | 600 |
| 2022/02/09 | 4,125 | 4,180 | 4,125 | 4,145 | 2,400 |
| 2022/02/08 | 4,215 | 4,215 | 4,070 | 4,070 | 600 |
| 2022/02/07 | 4,320 | 4,320 | 4,270 | 4,270 | 300 |
| 2022/02/04 | 4,245 | 4,330 | 4,245 | 4,325 | 1,100 |
| 2022/02/03 | 4,295 | 4,350 | 4,295 | 4,350 | 3,000 |
| 2022/02/02 | 4,220 | 4,380 | 4,210 | 4,365 | 2,700 |
| 2022/02/01 | 4,300 | 4,300 | 4,230 | 4,250 | 500 |
| 2022/01/31 | 4,355 | 4,355 | 4,270 | 4,300 | 1,600 |
| 2022/01/28 | 4,500 | 4,500 | 4,355 | 4,355 | 600 |
| 2022/01/27 | 4,360 | 4,360 | 4,200 | 4,310 | 1,100 |
| 2022/01/26 | 4,360 | 4,360 | 4,360 | 4,360 | 200 |
| 2022/01/25 | 4,430 | 4,430 | 4,360 | 4,360 | 200 |
| 2022/01/24 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2022/01/21 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2022/01/20 | 4,300 | 4,470 | 4,300 | 4,470 | 700 |
| 2022/01/19 | 4,535 | 4,535 | 4,510 | 4,510 | 500 |
| 2022/01/18 | 4,500 | 4,500 | 4,495 | 4,495 | 200 |
| 2022/01/17 | 4,385 | 4,395 | 4,385 | 4,395 | 300 |
| 2022/01/14 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2022/01/13 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2022/01/12 | 4,410 | 4,410 | 4,340 | 4,410 | 500 |
| 2022/01/11 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
| 2022/01/07 | 4,410 | 4,410 | 4,410 | 4,410 | 200 |
| 2022/01/06 | 4,360 | 4,460 | 4,360 | 4,460 | 500 |
| 2022/01/05 | 4,500 | 4,500 | 4,480 | 4,500 | 700 |
| 2022/01/04 | 4,370 | 4,470 | 4,370 | 4,470 | 800 |