7444 ハリマ共和物産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2007-12-20 | 990 | 990 | 971 | 986 | 700 | 986 |
| 2007-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-12-18 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2007-12-17 | 1,019 | 1,019 | 1,019 | 1,019 | 300 | 1,019 |
| 2007-12-14 | 1,019 | 1,019 | 1,019 | 1,019 | 6,900 | 1,019 |
| 2007-12-13 | 981 | 1,009 | 981 | 1,009 | 1,300 | 1,009 |
| 2007-12-12 | 978 | 1,010 | 978 | 1,010 | 1,900 | 1,010 |
| 2007-12-06 | 998 | 998 | 978 | 978 | 200 | 978 |
| 2007-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2007-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2007-11-29 | 995 | 1,000 | 995 | 1,000 | 5,900 | 1,000 |
| 2007-11-28 | 975 | 999 | 975 | 995 | 1,500 | 995 |
| 2007-11-27 | 990 | 990 | 970 | 970 | 500 | 970 |
| 2007-11-26 | 975 | 995 | 975 | 995 | 200 | 995 |
| 2007-11-22 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2007-11-21 | 975 | 975 | 975 | 975 | 400 | 975 |
| 2007-11-20 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2007-11-19 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2007-11-16 | 980 | 985 | 925 | 935 | 5,300 | 935 |
| 2007-11-15 | 980 | 980 | 980 | 980 | 1,600 | 980 |
| 2007-11-14 | 961 | 972 | 942 | 972 | 300 | 972 |
| 2007-11-13 | 950 | 970 | 950 | 970 | 800 | 970 |
| 2007-11-09 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2007-11-08 | 960 | 960 | 950 | 950 | 800 | 950 |
| 2007-11-06 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2007-11-05 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2007-11-02 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2007-10-29 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2007-10-22 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2007-10-17 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-10-16 | 998 | 998 | 962 | 962 | 2,000 | 962 |
| 2007-10-15 | 960 | 1,000 | 960 | 1,000 | 800 | 1,000 |
| 2007-10-12 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-10-09 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2007-10-02 | 940 | 940 | 921 | 921 | 600 | 921 |
| 2007-10-01 | 950 | 950 | 940 | 940 | 300 | 940 |
| 2007-09-28 | 955 | 955 | 950 | 950 | 600 | 950 |
| 2007-09-21 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2007-09-19 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2007-09-18 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2007-09-14 | 916 | 916 | 916 | 916 | 1,700 | 916 |
| 2007-09-13 | 896 | 916 | 896 | 916 | 200 | 916 |
| 2007-09-11 | 884 | 888 | 874 | 886 | 3,800 | 886 |
| 2007-09-10 | 911 | 924 | 911 | 924 | 2,600 | 924 |
| 2007-09-04 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2007-09-03 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2007-08-29 | 906 | 906 | 900 | 900 | 1,400 | 900 |
| 2007-08-28 | 916 | 916 | 906 | 906 | 1,000 | 906 |
| 2007-08-23 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2007-08-21 | 950 | 950 | 910 | 910 | 1,400 | 910 |
| 2007-08-20 | 968 | 968 | 968 | 968 | 300 | 968 |
| 2007-08-17 | 969 | 972 | 969 | 969 | 1,400 | 969 |
| 2007-08-16 | 929 | 959 | 929 | 959 | 500 | 959 |
| 2007-08-15 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2007-08-10 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2007-08-09 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2007-08-01 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-07-27 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2007-07-26 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2007-07-20 | 960 | 960 | 940 | 940 | 600 | 940 |
| 2007-07-19 | 1,029 | 1,029 | 960 | 960 | 10,100 | 960 |
| 2007-07-18 | 960 | 1,019 | 960 | 1,019 | 1,500 | 1,019 |
| 2007-07-17 | 950 | 951 | 950 | 950 | 1,300 | 950 |
| 2007-07-13 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-07-12 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2007-07-11 | 906 | 906 | 906 | 906 | 500 | 906 |
| 2007-07-10 | 925 | 925 | 916 | 916 | 200 | 916 |
| 2007-07-09 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2007-07-06 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2007-07-05 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2007-07-04 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2007-07-03 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2007-07-02 | 905 | 925 | 905 | 925 | 1,400 | 925 |
| 2007-06-28 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2007-06-26 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2007-06-22 | 941 | 941 | 941 | 941 | 200 | 941 |
| 2007-06-20 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2007-06-15 | 940 | 940 | 940 | 940 | 1,300 | 940 |
| 2007-06-12 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-06-08 | 911 | 920 | 910 | 920 | 1,600 | 920 |
| 2007-06-07 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 2007-06-04 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-06-01 | 900 | 900 | 900 | 900 | 7,300 | 900 |
| 2007-05-31 | 897 | 900 | 897 | 900 | 1,400 | 900 |
| 2007-05-30 | 887 | 887 | 867 | 867 | 3,100 | 867 |
| 2007-05-23 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-05-22 | 910 | 920 | 900 | 900 | 3,400 | 900 |
| 2007-05-21 | 900 | 910 | 900 | 910 | 1,100 | 910 |
| 2007-05-18 | 895 | 910 | 895 | 900 | 3,900 | 900 |
| 2007-05-17 | 899 | 899 | 895 | 895 | 800 | 895 |
| 2007-05-16 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2007-05-15 | 899 | 899 | 899 | 899 | 1,800 | 899 |
| 2007-05-14 | 900 | 920 | 899 | 900 | 3,000 | 900 |
| 2007-05-11 | 900 | 900 | 899 | 899 | 200 | 899 |
| 2007-05-10 | 899 | 899 | 899 | 899 | 300 | 899 |
| 2007-05-09 | 900 | 920 | 900 | 900 | 1,900 | 900 |
| 2007-05-08 | 897 | 908 | 890 | 900 | 700 | 900 |
| 2007-05-07 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2007-04-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-04-23 | 888 | 888 | 850 | 850 | 1,200 | 850 |
| 2007-04-19 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2007-04-16 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2007-04-13 | 889 | 889 | 889 | 889 | 1,300 | 889 |
| 2007-04-12 | 871 | 890 | 871 | 890 | 700 | 890 |
| 2007-04-04 | 860 | 860 | 860 | 860 | 1,300 | 860 |
| 2007-04-02 | 874 | 875 | 874 | 874 | 1,700 | 874 |
| 2007-03-30 | 872 | 872 | 872 | 872 | 300 | 872 |
| 2007-03-27 | 855 | 855 | 855 | 855 | 1,100 | 855 |
| 2007-03-26 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2007-03-20 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2007-03-19 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2007-03-16 | 911 | 911 | 911 | 911 | 1,400 | 911 |
| 2007-03-14 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2007-03-13 | 890 | 890 | 878 | 890 | 2,900 | 890 |
| 2007-03-07 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2007-03-06 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-03-02 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2007-03-01 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-02-28 | 900 | 900 | 900 | 900 | 2,700 | 900 |
| 2007-02-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2007-02-23 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-02-19 | 940 | 940 | 910 | 910 | 1,100 | 910 |
| 2007-02-16 | 960 | 960 | 950 | 950 | 1,100 | 950 |
| 2007-02-15 | 929 | 940 | 929 | 940 | 500 | 940 |
| 2007-02-14 | 930 | 933 | 919 | 919 | 800 | 919 |
| 2007-02-13 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2007-02-09 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-02-08 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-02-07 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2007-02-06 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-02-05 | 910 | 910 | 900 | 900 | 300 | 900 |
| 2007-02-02 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-02-01 | 917 | 917 | 917 | 917 | 200 | 917 |
| 2007-01-31 | 903 | 918 | 903 | 917 | 300 | 917 |
| 2007-01-26 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-01-25 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2007-01-19 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2007-01-18 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2007-01-17 | 918 | 918 | 892 | 892 | 500 | 892 |
| 2007-01-16 | 898 | 918 | 898 | 918 | 400 | 918 |
| 2007-01-15 | 898 | 898 | 898 | 898 | 1,800 | 898 |
| 2007-01-12 | 888 | 888 | 888 | 888 | 1,100 | 888 |
| 2007-01-10 | 888 | 888 | 888 | 888 | 100 | 888 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
