7444 ハリマ共和物産(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,011 | 1,035 | 1,011 | 1,020 | 2,500 | 1,020 |
| 2013-12-27 | 1,009 | 1,009 | 1,009 | 1,009 | 300 | 1,009 |
| 2013-12-26 | 993 | 1,000 | 992 | 992 | 500 | 992 |
| 2013-12-25 | 986 | 986 | 986 | 986 | 2,700 | 986 |
| 2013-12-24 | 990 | 990 | 972 | 982 | 6,400 | 982 |
| 2013-12-20 | 985 | 985 | 985 | 985 | 400 | 985 |
| 2013-12-19 | 990 | 990 | 983 | 983 | 2,800 | 983 |
| 2013-12-18 | 991 | 992 | 979 | 990 | 8,000 | 990 |
| 2013-12-17 | 1,003 | 1,003 | 980 | 991 | 6,000 | 991 |
| 2013-12-16 | 1,003 | 1,003 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2013-12-13 | 1,007 | 1,007 | 1,001 | 1,003 | 13,200 | 1,003 |
| 2013-12-12 | 1,018 | 1,018 | 999 | 1,009 | 8,700 | 1,009 |
| 2013-12-11 | 1,029 | 1,029 | 1,015 | 1,018 | 2,400 | 1,018 |
| 2013-12-10 | 1,020 | 1,021 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2013-12-09 | 1,029 | 1,029 | 1,020 | 1,020 | 6,300 | 1,020 |
| 2013-12-06 | 1,027 | 1,029 | 1,027 | 1,029 | 1,000 | 1,029 |
| 2013-12-05 | 1,020 | 1,029 | 1,020 | 1,029 | 500 | 1,029 |
| 2013-12-04 | 1,024 | 1,033 | 1,016 | 1,016 | 1,800 | 1,016 |
| 2013-12-03 | 1,026 | 1,027 | 1,023 | 1,027 | 5,100 | 1,027 |
| 2013-12-02 | 1,022 | 1,040 | 1,022 | 1,040 | 2,500 | 1,040 |
| 2013-11-29 | 1,020 | 1,027 | 1,016 | 1,016 | 2,800 | 1,016 |
| 2013-11-28 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2013-11-27 | 1,012 | 1,020 | 1,012 | 1,020 | 1,200 | 1,020 |
| 2013-11-26 | 1,031 | 1,031 | 1,031 | 1,031 | 400 | 1,031 |
| 2013-11-25 | 1,018 | 1,033 | 1,016 | 1,030 | 4,700 | 1,030 |
| 2013-11-22 | 1,030 | 1,035 | 1,030 | 1,033 | 2,100 | 1,033 |
| 2013-11-21 | 1,010 | 1,029 | 1,010 | 1,029 | 25,600 | 1,029 |
| 2013-11-20 | 1,010 | 1,040 | 1,010 | 1,010 | 19,600 | 1,010 |
| 2013-11-19 | 1,028 | 1,035 | 1,010 | 1,010 | 7,500 | 1,010 |
| 2013-11-18 | 1,043 | 1,043 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2013-11-15 | 1,054 | 1,054 | 1,036 | 1,039 | 6,000 | 1,039 |
| 2013-11-14 | 1,051 | 1,051 | 1,046 | 1,050 | 3,700 | 1,050 |
| 2013-11-13 | 1,051 | 1,051 | 1,050 | 1,051 | 400 | 1,051 |
| 2013-11-11 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2013-11-08 | 1,051 | 1,051 | 1,051 | 1,051 | 800 | 1,051 |
| 2013-11-07 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2013-11-06 | 1,039 | 1,051 | 1,037 | 1,037 | 1,100 | 1,037 |
| 2013-11-01 | 1,050 | 1,050 | 1,045 | 1,049 | 300 | 1,049 |
| 2013-10-31 | 1,051 | 1,051 | 1,050 | 1,050 | 200 | 1,050 |
| 2013-10-30 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2013-10-29 | 1,049 | 1,051 | 1,049 | 1,051 | 900 | 1,051 |
| 2013-10-28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2013-10-25 | 1,050 | 1,080 | 1,045 | 1,045 | 9,500 | 1,045 |
| 2013-10-24 | 1,048 | 1,048 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2013-10-23 | 1,072 | 1,072 | 1,045 | 1,045 | 3,800 | 1,045 |
| 2013-10-22 | 1,055 | 1,079 | 1,055 | 1,079 | 300 | 1,079 |
| 2013-10-21 | 1,078 | 1,078 | 1,078 | 1,078 | 100 | 1,078 |
| 2013-10-18 | 1,079 | 1,079 | 1,078 | 1,079 | 1,400 | 1,079 |
| 2013-10-17 | 1,079 | 1,079 | 1,079 | 1,079 | 900 | 1,079 |
| 2013-10-16 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2013-10-15 | 1,060 | 1,069 | 1,060 | 1,069 | 1,200 | 1,069 |
| 2013-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2013-10-09 | 1,045 | 1,050 | 1,045 | 1,050 | 2,000 | 1,050 |
| 2013-10-08 | 1,070 | 1,070 | 1,050 | 1,050 | 200 | 1,050 |
| 2013-10-07 | 1,056 | 1,065 | 1,056 | 1,056 | 1,800 | 1,056 |
| 2013-10-04 | 1,094 | 1,094 | 1,094 | 1,094 | 200 | 1,094 |
| 2013-10-03 | 1,041 | 1,041 | 1,030 | 1,030 | 600 | 1,030 |
| 2013-10-01 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2013-09-30 | 1,090 | 1,090 | 1,090 | 1,090 | 900 | 1,090 |
| 2013-09-26 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 1,046 |
| 2013-09-24 | 1,046 | 1,046 | 1,046 | 1,046 | 400 | 1,046 |
| 2013-09-20 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2013-09-19 | 1,042 | 1,042 | 1,041 | 1,041 | 200 | 1,041 |
| 2013-09-13 | 1,050 | 1,050 | 1,043 | 1,043 | 1,300 | 1,043 |
| 2013-09-12 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2013-09-10 | 1,038 | 1,038 | 1,036 | 1,036 | 200 | 1,036 |
| 2013-09-09 | 1,026 | 1,036 | 1,026 | 1,036 | 1,600 | 1,036 |
| 2013-09-05 | 1,030 | 1,030 | 1,020 | 1,020 | 200 | 1,020 |
| 2013-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2013-09-03 | 1,022 | 1,050 | 1,022 | 1,050 | 1,700 | 1,050 |
| 2013-08-29 | 1,025 | 1,040 | 1,025 | 1,040 | 2,300 | 1,040 |
| 2013-08-28 | 1,050 | 1,050 | 1,023 | 1,030 | 1,300 | 1,030 |
| 2013-08-27 | 1,050 | 1,050 | 1,030 | 1,030 | 600 | 1,030 |
| 2013-08-23 | 1,025 | 1,050 | 1,025 | 1,050 | 1,500 | 1,050 |
| 2013-08-22 | 1,020 | 1,036 | 1,020 | 1,020 | 900 | 1,020 |
| 2013-08-21 | 1,036 | 1,036 | 1,034 | 1,034 | 200 | 1,034 |
| 2013-08-20 | 1,050 | 1,050 | 1,045 | 1,045 | 200 | 1,045 |
| 2013-08-15 | 1,045 | 1,056 | 1,045 | 1,045 | 2,100 | 1,045 |
| 2013-08-14 | 1,045 | 1,055 | 1,045 | 1,046 | 1,500 | 1,046 |
| 2013-08-13 | 1,030 | 1,050 | 1,030 | 1,050 | 1,100 | 1,050 |
| 2013-08-12 | 1,050 | 1,050 | 1,039 | 1,039 | 3,300 | 1,039 |
| 2013-08-09 | 1,070 | 1,075 | 1,045 | 1,075 | 1,800 | 1,075 |
| 2013-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2013-08-07 | 1,082 | 1,082 | 1,038 | 1,055 | 1,800 | 1,055 |
| 2013-08-06 | 1,109 | 1,109 | 1,109 | 1,109 | 200 | 1,109 |
| 2013-08-05 | 1,070 | 1,082 | 1,070 | 1,082 | 200 | 1,082 |
| 2013-08-02 | 1,028 | 1,060 | 1,028 | 1,060 | 800 | 1,060 |
| 2013-08-01 | 1,088 | 1,088 | 1,058 | 1,058 | 300 | 1,058 |
| 2013-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2013-07-26 | 1,065 | 1,092 | 1,060 | 1,092 | 1,100 | 1,092 |
| 2013-07-25 | 1,064 | 1,130 | 1,062 | 1,062 | 4,800 | 1,062 |
| 2013-07-24 | 1,129 | 1,129 | 1,041 | 1,088 | 6,400 | 1,088 |
| 2013-07-23 | 1,063 | 1,130 | 1,063 | 1,130 | 8,900 | 1,130 |
| 2013-07-22 | 1,020 | 1,032 | 1,020 | 1,020 | 500 | 1,020 |
| 2013-07-19 | 1,036 | 1,036 | 1,020 | 1,020 | 300 | 1,020 |
| 2013-07-18 | 1,049 | 1,049 | 1,036 | 1,036 | 400 | 1,036 |
| 2013-07-17 | 1,041 | 1,075 | 1,041 | 1,075 | 300 | 1,075 |
| 2013-07-16 | 1,084 | 1,100 | 1,044 | 1,050 | 1,900 | 1,050 |
| 2013-07-12 | 1,099 | 1,099 | 1,094 | 1,094 | 9,000 | 1,094 |
| 2013-07-11 | 1,057 | 1,098 | 1,057 | 1,098 | 3,500 | 1,098 |
| 2013-07-10 | 1,060 | 1,060 | 1,055 | 1,055 | 500 | 1,055 |
| 2013-07-09 | 1,050 | 1,058 | 1,049 | 1,058 | 3,900 | 1,058 |
| 2013-07-08 | 1,042 | 1,050 | 1,040 | 1,040 | 900 | 1,040 |
| 2013-07-05 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2013-07-03 | 1,021 | 1,030 | 1,021 | 1,030 | 3,300 | 1,030 |
| 2013-07-02 | 1,004 | 1,020 | 1,004 | 1,020 | 400 | 1,020 |
| 2013-07-01 | 1,005 | 1,010 | 1,005 | 1,008 | 3,700 | 1,008 |
| 2013-06-28 | 993 | 1,020 | 993 | 1,020 | 400 | 1,020 |
| 2013-06-27 | 993 | 993 | 993 | 993 | 200 | 993 |
| 2013-06-26 | 1,001 | 1,001 | 996 | 996 | 900 | 996 |
| 2013-06-25 | 1,012 | 1,012 | 1,003 | 1,003 | 400 | 1,003 |
| 2013-06-21 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2013-06-20 | 1,026 | 1,026 | 1,026 | 1,026 | 200 | 1,026 |
| 2013-06-18 | 1,002 | 1,002 | 1,002 | 1,002 | 400 | 1,002 |
| 2013-06-17 | 1,011 | 1,020 | 1,011 | 1,020 | 400 | 1,020 |
| 2013-06-14 | 1,014 | 1,020 | 1,010 | 1,010 | 1,700 | 1,010 |
| 2013-06-13 | 992 | 1,004 | 986 | 1,004 | 600 | 1,004 |
| 2013-06-12 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2013-06-11 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2013-06-10 | 1,000 | 1,000 | 949 | 989 | 1,400 | 989 |
| 2013-06-07 | 993 | 999 | 951 | 990 | 2,500 | 990 |
| 2013-06-06 | 1,018 | 1,018 | 1,000 | 1,000 | 700 | 1,000 |
| 2013-06-04 | 1,020 | 1,055 | 1,020 | 1,055 | 900 | 1,055 |
| 2013-06-03 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2013-05-31 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2013-05-30 | 1,022 | 1,022 | 1,022 | 1,022 | 300 | 1,022 |
| 2013-05-28 | 1,026 | 1,040 | 1,024 | 1,025 | 1,000 | 1,025 |
| 2013-05-27 | 1,035 | 1,054 | 1,031 | 1,031 | 400 | 1,031 |
| 2013-05-24 | 1,065 | 1,065 | 1,035 | 1,035 | 2,300 | 1,035 |
| 2013-05-23 | 1,071 | 1,071 | 1,056 | 1,056 | 2,100 | 1,056 |
| 2013-05-22 | 1,061 | 1,061 | 1,061 | 1,061 | 1,300 | 1,061 |
| 2013-05-21 | 1,085 | 1,110 | 1,065 | 1,065 | 1,700 | 1,065 |
| 2013-05-20 | 1,043 | 1,060 | 1,043 | 1,060 | 600 | 1,060 |
| 2013-05-17 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2013-05-16 | 1,041 | 1,041 | 1,036 | 1,036 | 2,500 | 1,036 |
| 2013-05-15 | 1,051 | 1,051 | 1,040 | 1,041 | 3,200 | 1,041 |
| 2013-05-14 | 1,038 | 1,053 | 1,036 | 1,041 | 5,500 | 1,041 |
| 2013-05-13 | 1,066 | 1,084 | 1,035 | 1,035 | 6,200 | 1,035 |
| 2013-05-10 | 1,079 | 1,087 | 1,062 | 1,087 | 3,600 | 1,087 |
| 2013-05-09 | 1,055 | 1,079 | 1,055 | 1,079 | 600 | 1,079 |
| 2013-05-08 | 1,048 | 1,060 | 1,045 | 1,055 | 2,500 | 1,055 |
| 2013-05-07 | 1,039 | 1,050 | 1,039 | 1,050 | 400 | 1,050 |
| 2013-05-02 | 1,017 | 1,060 | 1,017 | 1,029 | 1,200 | 1,029 |
| 2013-05-01 | 1,034 | 1,036 | 1,031 | 1,032 | 1,100 | 1,032 |
| 2013-04-30 | 1,055 | 1,055 | 1,016 | 1,054 | 2,300 | 1,054 |
| 2013-04-26 | 1,048 | 1,055 | 1,048 | 1,055 | 1,200 | 1,055 |
| 2013-04-25 | 1,044 | 1,059 | 1,044 | 1,046 | 300 | 1,046 |
| 2013-04-24 | 1,036 | 1,037 | 1,036 | 1,037 | 300 | 1,037 |
| 2013-04-23 | 1,031 | 1,032 | 1,031 | 1,031 | 300 | 1,031 |
| 2013-04-22 | 1,069 | 1,069 | 1,069 | 1,069 | 200 | 1,069 |
| 2013-04-19 | 1,009 | 1,048 | 1,009 | 1,022 | 800 | 1,022 |
| 2013-04-18 | 1,003 | 1,032 | 1,002 | 1,032 | 800 | 1,032 |
| 2013-04-17 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2013-04-15 | 1,054 | 1,054 | 1,001 | 1,003 | 2,000 | 1,003 |
| 2013-04-12 | 1,039 | 1,044 | 1,039 | 1,044 | 400 | 1,044 |
| 2013-04-11 | 1,069 | 1,069 | 1,039 | 1,039 | 300 | 1,039 |
| 2013-04-10 | 1,072 | 1,072 | 1,072 | 1,072 | 400 | 1,072 |
| 2013-04-09 | 1,054 | 1,080 | 968 | 968 | 1,500 | 968 |
| 2013-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2013-04-05 | 1,048 | 1,048 | 1,020 | 1,020 | 200 | 1,020 |
| 2013-04-04 | 1,000 | 1,020 | 1,000 | 1,020 | 800 | 1,020 |
| 2013-04-03 | 971 | 1,001 | 971 | 1,001 | 500 | 1,001 |
| 2013-04-02 | 1,050 | 1,050 | 1,001 | 1,001 | 400 | 1,001 |
| 2013-04-01 | 1,001 | 1,002 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2013-03-29 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2013-03-27 | 1,049 | 1,060 | 1,049 | 1,060 | 1,000 | 1,060 |
| 2013-03-26 | 1,077 | 1,100 | 1,050 | 1,070 | 2,100 | 1,070 |
| 2013-03-25 | 1,025 | 1,070 | 1,025 | 1,070 | 1,500 | 1,070 |
| 2013-03-22 | 1,055 | 1,055 | 1,001 | 1,021 | 2,300 | 1,021 |
| 2013-03-21 | 1,068 | 1,068 | 1,065 | 1,065 | 800 | 1,065 |
| 2013-03-19 | 987 | 1,049 | 950 | 1,049 | 3,600 | 1,049 |
| 2013-03-18 | 964 | 987 | 954 | 987 | 2,000 | 987 |
| 2013-03-15 | 947 | 953 | 934 | 934 | 2,500 | 934 |
| 2013-03-14 | 925 | 937 | 925 | 937 | 400 | 937 |
| 2013-03-13 | 927 | 927 | 910 | 910 | 1,100 | 910 |
| 2013-03-11 | 928 | 938 | 928 | 935 | 400 | 935 |
| 2013-03-08 | 919 | 919 | 910 | 919 | 1,100 | 919 |
| 2013-03-07 | 919 | 919 | 919 | 919 | 300 | 919 |
| 2013-03-06 | 920 | 925 | 917 | 917 | 4,700 | 917 |
| 2013-03-05 | 912 | 926 | 903 | 917 | 1,200 | 917 |
| 2013-03-04 | 913 | 913 | 907 | 907 | 500 | 907 |
| 2013-03-01 | 900 | 907 | 900 | 901 | 300 | 901 |
| 2013-02-28 | 901 | 901 | 898 | 901 | 300 | 901 |
| 2013-02-27 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2013-02-26 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2013-02-25 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2013-02-21 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2013-02-20 | 905 | 905 | 900 | 900 | 300 | 900 |
| 2013-02-19 | 906 | 906 | 906 | 906 | 900 | 906 |
| 2013-02-18 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2013-02-15 | 917 | 917 | 906 | 906 | 1,800 | 906 |
| 2013-02-14 | 906 | 941 | 906 | 920 | 2,300 | 920 |
| 2013-02-13 | 908 | 908 | 902 | 902 | 400 | 902 |
| 2013-02-12 | 907 | 908 | 906 | 907 | 2,500 | 907 |
| 2013-02-08 | 904 | 904 | 900 | 900 | 900 | 900 |
| 2013-02-07 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2013-02-06 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2013-02-05 | 904 | 940 | 904 | 905 | 1,600 | 905 |
| 2013-02-04 | 908 | 920 | 904 | 904 | 700 | 904 |
| 2013-02-01 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2013-01-31 | 918 | 920 | 918 | 920 | 600 | 920 |
| 2013-01-30 | 918 | 918 | 918 | 918 | 200 | 918 |
| 2013-01-29 | 915 | 918 | 915 | 918 | 300 | 918 |
| 2013-01-25 | 870 | 913 | 870 | 913 | 5,200 | 913 |
| 2013-01-24 | 865 | 865 | 865 | 865 | 500 | 865 |
| 2013-01-23 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2013-01-22 | 875 | 875 | 871 | 871 | 400 | 871 |
| 2013-01-21 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2013-01-18 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2013-01-17 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2013-01-16 | 880 | 880 | 880 | 880 | 800 | 880 |
| 2013-01-15 | 880 | 880 | 880 | 880 | 1,300 | 880 |
| 2013-01-11 | 900 | 900 | 865 | 870 | 700 | 870 |
| 2013-01-10 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2013-01-09 | 890 | 905 | 890 | 905 | 900 | 905 |
| 2013-01-08 | 893 | 898 | 889 | 898 | 1,100 | 898 |
| 2013-01-07 | 860 | 885 | 860 | 885 | 2,700 | 885 |
| 2013-01-04 | 844 | 860 | 844 | 860 | 900 | 860 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
