7444 ハリマ共和物産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,127.27 |
| 1996-12-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1996-12-06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,127.27 |
| 1996-11-25 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1996-10-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1996-10-17 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,145.45 |
| 1996-10-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-10-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1996-10-11 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,145.45 |
| 1996-10-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-10-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,154.55 |
| 1996-10-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-09-30 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,172.73 |
| 1996-09-27 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1996-09-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1996-09-25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1996-09-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1996-09-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1996-09-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1996-09-12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1996-09-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-08-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-08-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1996-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1996-08-23 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1996-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1996-07-25 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 1996-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1996-07-16 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1996-07-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1996-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1996-07-04 | 1,330 | 1,330 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1996-07-03 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,181.82 |
| 1996-07-02 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,200 |
| 1996-07-01 | 1,270 | 1,300 | 1,270 | 1,290 | 64,000 | 1,172.73 |
| 1996-06-28 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1996-06-27 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,154.55 |
| 1996-06-25 | 1,300 | 1,330 | 1,290 | 1,330 | 4,000 | 1,209.09 |
| 1996-06-24 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 1996-06-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1996-06-18 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 | 1,218.18 |
| 1996-06-14 | 1,240 | 1,300 | 1,240 | 1,300 | 4,000 | 1,181.82 |
| 1996-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1996-06-11 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,145.45 |
| 1996-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1996-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1996-06-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1996-05-30 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,154.55 |
| 1996-05-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1996-05-24 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1996-05-22 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1996-05-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1996-05-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1996-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-04-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1996-04-24 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1996-04-19 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1996-04-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1996-04-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1996-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-03-29 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 1996-03-28 | 1,250 | 1,300 | 1,250 | 1,300 | 2,000 | 1,181.82 |
| 1996-03-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1996-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1996-03-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,212.12 |
| 1996-03-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,227.27 |
| 1996-03-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,227.27 |
| 1996-03-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,234.85 |
| 1996-03-14 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,242.42 |
| 1996-03-12 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,242.42 |
| 1996-03-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,250 |
| 1996-03-08 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 | 1,242.42 |
| 1996-03-07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,242.42 |
| 1996-03-05 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 1,242.42 |
| 1996-03-04 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,242.42 |
| 1996-03-01 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,227.27 |
| 1996-02-28 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,234.85 |
| 1996-02-27 | 1,660 | 1,670 | 1,620 | 1,620 | 10,000 | 1,227.27 |
| 1996-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,250 |
| 1996-02-23 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 1,234.85 |
| 1996-02-22 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,250 |
| 1996-02-21 | 1,650 | 1,650 | 1,640 | 1,640 | 7,000 | 1,242.42 |
| 1996-02-20 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,250 |
| 1996-02-19 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 1,250 |
| 1996-02-16 | 1,670 | 1,670 | 1,660 | 1,660 | 5,000 | 1,257.58 |
| 1996-02-15 | 1,630 | 1,680 | 1,630 | 1,660 | 4,000 | 1,257.58 |
| 1996-02-14 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 1,280.30 |
| 1996-02-13 | 1,650 | 1,690 | 1,650 | 1,690 | 29,000 | 1,280.30 |
| 1996-02-09 | 1,550 | 1,590 | 1,550 | 1,590 | 7,000 | 1,204.55 |
| 1996-02-08 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 1,136.36 |
| 1996-02-07 | 1,610 | 1,610 | 1,590 | 1,590 | 4,000 | 1,204.55 |
| 1996-02-06 | 1,580 | 1,620 | 1,580 | 1,610 | 12,000 | 1,219.70 |
| 1996-02-05 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 | 1,196.97 |
| 1996-02-02 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,204.55 |
| 1996-02-01 | 1,540 | 1,590 | 1,520 | 1,590 | 15,000 | 1,204.55 |
| 1996-01-31 | 1,540 | 1,540 | 1,520 | 1,520 | 5,000 | 1,151.52 |
| 1996-01-30 | 1,500 | 1,540 | 1,500 | 1,540 | 9,000 | 1,166.67 |
| 1996-01-29 | 1,460 | 1,480 | 1,460 | 1,480 | 12,000 | 1,121.21 |
| 1996-01-26 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,106.06 |
| 1996-01-25 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,106.06 |
| 1996-01-24 | 1,450 | 1,460 | 1,440 | 1,460 | 6,000 | 1,106.06 |
| 1996-01-22 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,098.48 |
| 1996-01-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,090.91 |
| 1996-01-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,083.33 |
| 1996-01-17 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,060.61 |
| 1996-01-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,030.30 |
| 1996-01-10 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,030.30 |
| 1996-01-09 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,022.73 |
| 1996-01-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,007.58 |
| 1996-01-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,000 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
