7444 ハリマ共和物産(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,000	1,010	990	1,010	900	1,010
2005-12-29	990	990	980	987	2,100	987
2005-12-28	1,005	1,005	990	990	2,300	990
2005-12-27	1,000	1,010	1,000	1,005	3,500	1,005
2005-12-26	1,000	1,000	1,000	1,000	1,300	1,000
2005-12-22	990	990	990	990	1,900	990
2005-12-21	980	1,000	980	1,000	2,300	1,000
2005-12-20	995	995	995	995	200	995
2005-12-19	1,000	1,000	995	995	2,000	995
2005-12-16	990	990	989	990	3,800	990
2005-12-15	992	999	992	999	3,800	999
2005-12-14	970	982	970	982	400	982
2005-12-13	985	985	960	977	2,600	977
2005-12-12	960	970	960	970	6,400	970
2005-12-09	960	960	960	960	400	960
2005-12-08	950	960	950	955	1,500	955
2005-12-07	946	946	937	937	1,600	937
2005-12-06	940	940	940	940	2,500	940
2005-12-05	936	940	932	940	800	940
2005-12-02	941	941	940	940	300	940
2005-12-01	926	941	920	941	700	941
2005-11-30	940	940	910	920	1,400	920
2005-11-29	945	945	945	945	100	945
2005-11-28	945	945	945	945	100	945
2005-11-25	947	947	945	945	800	945
2005-11-24	947	947	947	947	100	947
2005-11-22	947	947	947	947	100	947
2005-11-18	950	950	945	945	500	945
2005-11-16	955	955	945	945	400	945
2005-11-15	955	955	955	955	1,700	955
2005-11-14	955	955	950	954	1,400	954
2005-11-11	960	960	955	955	400	955
2005-11-10	945	945	945	945	100	945
2005-11-09	945	945	945	945	600	945
2005-11-08	930	940	930	940	800	940
2005-11-07	935	935	930	930	300	930
2005-11-04	935	935	935	935	500	935
2005-11-02	930	930	921	921	200	921
2005-11-01	934	934	930	930	300	930
2005-10-31	930	930	930	930	100	930
2005-10-28	930	930	930	930	200	930
2005-10-26	930	930	930	930	200	930
2005-10-25	930	930	930	930	300	930
2005-10-24	935	935	930	930	400	930
2005-10-21	930	930	930	930	600	930
2005-10-19	930	930	920	920	400	920
2005-10-18	930	930	930	930	300	930
2005-10-17	930	930	930	930	400	930
2005-10-14	940	940	930	930	1,900	930
2005-10-13	905	930	904	930	1,800	930
2005-10-12	904	904	904	904	100	904
2005-10-11	908	908	906	906	500	906
2005-10-07	901	908	901	908	800	908
2005-10-06	902	902	901	901	600	901
2005-10-04	902	902	902	902	200	902
2005-09-30	900	900	900	900	200	900
2005-09-29	900	900	900	900	500	900
2005-09-28	917	919	917	917	900	917
2005-09-27	900	900	900	900	500	900
2005-09-26	900	915	900	910	600	910
2005-09-22	900	928	900	920	1,400	920
2005-09-20	920	920	902	902	2,000	902
2005-09-16	920	920	920	920	300	920
2005-09-15	933	933	920	920	2,400	920
2005-09-14	908	923	908	923	500	923
2005-09-13	913	913	875	888	3,900	888
2005-09-12	926	927	913	913	1,300	913
2005-09-09	924	924	924	924	400	924
2005-09-08	918	921	918	921	300	921
2005-09-07	948	948	918	918	1,400	918
2005-09-06	949	949	949	949	300	949
2005-09-05	949	949	949	949	500	949
2005-09-02	949	949	949	949	500	949
2005-09-01	939	949	939	949	1,500	949
2005-08-31	948	949	948	949	500	949
2005-08-30	948	948	947	948	400	948
2005-08-29	949	949	949	949	500	949
2005-08-26	949	949	949	949	800	949
2005-08-25	949	949	949	949	500	949
2005-08-24	957	957	950	950	500	950
2005-08-23	958	958	955	958	1,900	958
2005-08-22	930	950	930	950	1,200	950
2005-08-19	930	930	930	930	200	930
2005-08-18	933	933	933	933	500	933
2005-08-17	933	933	933	933	500	933
2005-08-16	935	935	935	935	600	935
2005-08-15	935	935	935	935	2,100	935
2005-08-12	929	929	929	929	600	929
2005-08-11	929	929	929	929	600	929
2005-08-10	930	930	930	930	100	930
2005-08-09	929	930	929	930	1,700	930
2005-08-08	930	930	930	930	500	930
2005-08-05	930	930	930	930	400	930
2005-08-04	926	930	926	930	4,400	930
2005-08-03	926	926	926	926	300	926
2005-08-02	902	927	902	925	3,600	925
2005-08-01	899	900	899	900	19,200	900
2005-07-28	890	890	886	886	400	886
2005-07-27	900	900	900	900	100	900
2005-07-26	900	900	900	900	800	900
2005-07-25	935	935	934	934	300	934
2005-07-22	924	933	924	933	1,100	933
2005-07-21	933	933	933	933	100	933
2005-07-20	935	935	934	934	200	934
2005-07-19	900	935	880	935	3,100	935
2005-07-15	930	930	930	930	9,300	930
2005-07-14	890	937	890	920	1,200	920
2005-07-13	872	885	872	885	600	885
2005-07-12	870	875	870	875	300	875
2005-07-08	862	862	862	862	100	862
2005-07-05	865	865	865	865	100	865
2005-07-04	865	865	862	862	300	862
2005-06-29	881	881	870	870	400	870
2005-06-27	860	860	857	857	400	857
2005-06-23	900	902	900	900	4,200	900
2005-06-22	900	900	900	900	700	900
2005-06-21	900	900	900	900	900	900
2005-06-20	895	900	895	900	5,600	900
2005-06-15	895	895	895	895	1,600	895
2005-06-13	885	885	885	885	1,000	885
2005-06-10	885	885	885	885	100	885
2005-06-08	885	885	885	885	100	885
2005-06-06	945	945	885	886	700	886
2005-06-03	905	908	905	908	2,500	908
2005-06-02	880	890	880	890	1,500	890
2005-06-01	865	880	865	880	1,200	880
2005-05-27	860	860	860	860	100	860
2005-05-26	865	865	865	865	100	865
2005-05-25	860	870	860	869	3,000	869
2005-05-24	860	860	856	856	200	856
2005-05-23	860	860	829	840	1,500	840
2005-05-20	905	905	856	860	2,200	860
2005-05-19	905	905	905	905	300	905
2005-05-18	904	904	904	904	2,000	904
2005-05-17	885	900	885	900	1,700	900
2005-05-16	901	901	901	901	1,800	901
2005-05-13	910	910	901	901	2,000	901
2005-05-12	901	915	901	915	8,800	915
2005-05-11	901	901	901	901	5,300	901
2005-05-10	899	910	875	910	3,000	910
2005-05-06	875	875	874	874	400	874
2005-05-02	885	885	872	872	200	872
2005-04-28	888	888	885	885	1,100	885
2005-04-27	888	888	888	888	200	888
2005-04-26	890	890	890	890	100	890
2005-04-21	881	890	881	890	300	890
2005-04-20	880	880	880	880	600	880
2005-04-19	873	880	873	880	500	880
2005-04-15	911	911	891	891	1,800	891
2005-04-14	901	901	887	901	1,500	901
2005-04-13	899	909	899	909	3,100	909
2005-04-12	899	899	895	895	400	895
2005-04-11	900	900	898	899	600	899
2005-04-08	905	905	897	897	400	897
2005-04-07	911	911	911	911	100	911
2005-04-06	907	919	907	919	700	919
2005-04-05	906	906	906	906	100	906
2005-04-04	909	930	909	930	400	930
2005-04-01	889	889	889	889	200	889
2005-03-31	888	899	888	899	400	899
2005-03-30	911	911	885	885	400	885
2005-03-29	940	940	911	911	300	911
2005-03-28	948	948	912	946	1,700	946
2005-03-25	940	950	940	944	4,300	944
2005-03-24	961	970	940	940	4,300	940
2005-03-23	950	984	950	961	4,200	961
2005-03-22	926	949	925	949	600	949
2005-03-18	917	946	917	920	3,800	920
2005-03-17	912	915	912	915	2,100	915
2005-03-16	919	925	910	911	6,400	911
2005-03-15	903	909	901	909	6,200	909
2005-03-14	883	905	875	890	7,700	890
2005-03-11	871	885	870	884	17,200	884
2005-03-10	900	900	900	900	500	900
2005-03-09	905	905	905	905	200	905
2005-03-08	900	905	900	901	2,300	901
2005-03-07	896	896	896	896	1,900	896
2005-03-04	880	880	867	867	900	867
2005-03-03	874	874	874	874	100	874
2005-03-02	875	875	875	875	100	875
2005-03-01	868	870	868	870	600	870
2005-02-28	865	865	865	865	1,200	865
2005-02-23	870	870	850	850	500	850
2005-02-22	870	870	870	870	300	870
2005-02-18	870	870	870	870	2,500	870
2005-02-17	872	872	870	870	1,300	870
2005-02-16	870	870	870	870	700	870
2005-02-15	885	890	861	890	11,700	890
2005-02-14	876	885	875	875	5,300	875
2005-02-10	870	875	870	875	700	875
2005-02-09	860	860	860	860	300	860
2005-02-08	858	860	857	860	400	860
2005-02-07	840	858	840	858	2,700	858
2005-02-04	840	840	840	840	200	840
2005-02-03	840	840	828	840	1,900	840
2005-02-02	830	840	830	840	900	840
2005-01-31	828	828	826	826	700	826
2005-01-28	831	831	826	826	4,200	826
2005-01-26	831	831	831	831	200	831
2005-01-25	831	831	831	831	200	831
2005-01-21	830	830	830	830	200	830
2005-01-20	835	835	805	820	9,900	820
2005-01-19	845	845	845	845	1,000	845
2005-01-17	858	858	800	810	7,000	810
2005-01-14	831	848	831	848	500	848
2005-01-13	820	820	820	820	300	820
2005-01-12	815	815	815	815	700	815
2005-01-11	800	800	800	800	1,100	800
2005-01-07	791	791	791	791	100	791
2005-01-06	790	790	790	790	400	790
2005-01-05	789	790	789	790	200	790

分割・併合履歴： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31