7444 ハリマ共和物産(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,350	1,376	1,345	1,376	1,400	1,376
2016-12-29	1,341	1,370	1,341	1,370	900	1,370
2016-12-28	1,358	1,358	1,342	1,350	4,900	1,350
2016-12-27	1,365	1,367	1,365	1,367	2,200	1,367
2016-12-22	1,396	1,396	1,356	1,395	3,500	1,395
2016-12-21	1,415	1,419	1,414	1,414	1,800	1,414
2016-12-20	1,413	1,474	1,413	1,420	12,500	1,420
2016-12-19	1,431	1,431	1,401	1,413	4,000	1,413
2016-12-16	1,441	1,442	1,431	1,434	3,400	1,434
2016-12-15	1,427	1,436	1,427	1,431	6,600	1,431
2016-12-14	1,390	1,417	1,390	1,417	4,200	1,417
2016-12-13	1,373	1,410	1,373	1,395	2,900	1,395
2016-12-12	1,396	1,396	1,374	1,374	3,000	1,374
2016-12-09	1,377	1,404	1,356	1,404	1,900	1,404
2016-12-08	1,395	1,395	1,395	1,395	200	1,395
2016-12-07	1,380	1,405	1,380	1,405	1,000	1,405
2016-12-06	1,360	1,387	1,360	1,380	2,100	1,380
2016-12-05	1,360	1,371	1,350	1,350	1,400	1,350
2016-12-02	1,387	1,387	1,322	1,374	9,400	1,374
2016-12-01	1,446	1,459	1,405	1,406	6,800	1,406
2016-11-30	1,494	1,494	1,459	1,461	3,300	1,461
2016-11-29	1,490	1,505	1,471	1,495	8,600	1,495
2016-11-28	1,445	1,471	1,444	1,471	9,300	1,471
2016-11-25	1,455	1,480	1,406	1,420	22,800	1,420
2016-11-24	1,300	1,305	1,264	1,305	33,500	1,305
2016-11-22	1,300	1,300	1,282	1,300	3,800	1,300
2016-11-21	1,306	1,313	1,300	1,300	2,800	1,300
2016-11-18	1,320	1,320	1,285	1,310	5,500	1,310
2016-11-17	1,275	1,318	1,275	1,315	4,500	1,315
2016-11-16	1,300	1,300	1,261	1,282	10,600	1,282
2016-11-15	1,250	1,320	1,250	1,292	61,800	1,292
2016-11-14	1,118	1,118	1,100	1,107	9,100	1,107
2016-11-11	1,100	1,109	1,083	1,096	3,400	1,096
2016-11-10	1,086	1,094	1,083	1,094	4,100	1,094
2016-11-09	1,100	1,100	1,070	1,070	4,600	1,070
2016-11-08	1,106	1,106	1,077	1,080	5,400	1,080
2016-11-07	1,099	1,099	1,087	1,087	1,600	1,087
2016-11-04	1,092	1,104	1,074	1,092	1,800	1,092
2016-11-02	1,097	1,097	1,071	1,071	300	1,071
2016-11-01	1,075	1,076	1,075	1,076	1,700	1,076
2016-10-31	1,080	1,081	1,080	1,080	4,400	1,080
2016-10-24	1,080	1,080	1,080	1,080	1,400	1,080
2016-10-20	1,095	1,095	1,095	1,095	1,000	1,095
2016-10-19	1,089	1,095	1,089	1,095	1,500	1,095
2016-10-17	1,080	1,080	1,080	1,080	1,000	1,080
2016-10-13	1,071	1,079	1,070	1,079	600	1,079
2016-10-12	1,070	1,070	1,070	1,070	200	1,070
2016-10-11	1,075	1,079	1,075	1,075	500	1,075
2016-10-07	1,070	1,078	1,070	1,078	1,800	1,078
2016-09-30	1,070	1,070	1,070	1,070	200	1,070
2016-09-29	1,045	1,100	1,045	1,100	2,300	1,100
2016-09-28	1,045	1,047	1,043	1,045	2,700	1,045
2016-09-27	1,045	1,045	1,045	1,045	100	1,045
2016-09-23	1,020	1,035	1,020	1,035	2,100	1,035
2016-09-21	1,030	1,040	1,030	1,040	400	1,040
2016-09-20	1,035	1,036	1,035	1,035	1,100	1,035
2016-09-16	1,022	1,022	1,022	1,022	100	1,022
2016-09-15	1,048	1,048	1,048	1,048	2,100	1,048
2016-09-14	1,045	1,048	1,039	1,048	800	1,048
2016-09-12	1,038	1,038	1,028	1,028	300	1,028
2016-09-09	1,039	1,040	1,039	1,040	700	1,040
2016-09-08	1,035	1,035	1,035	1,035	200	1,035
2016-09-06	1,033	1,033	1,033	1,033	100	1,033
2016-09-02	1,035	1,035	1,035	1,035	200	1,035
2016-09-01	1,035	1,035	1,035	1,035	100	1,035
2016-08-30	1,031	1,034	1,031	1,034	300	1,034
2016-08-29	1,022	1,030	1,022	1,030	500	1,030
2016-08-22	1,036	1,036	1,025	1,025	600	1,025
2016-08-15	1,070	1,070	1,070	1,070	2,200	1,070
2016-08-12	1,017	1,060	1,017	1,060	3,000	1,060
2016-08-10	1,020	1,020	1,015	1,015	300	1,015
2016-08-09	1,014	1,015	1,014	1,015	400	1,015
2016-08-08	1,015	1,015	1,015	1,015	100	1,015
2016-08-04	1,000	1,000	1,000	1,000	100	1,000
2016-08-02	1,002	1,002	1,002	1,002	100	1,002
2016-08-01	1,002	1,002	1,002	1,002	100	1,002
2016-07-28	1,002	1,002	1,002	1,002	100	1,002
2016-07-27	998	1,000	998	1,000	1,000	1,000
2016-07-26	994	994	994	994	300	994
2016-07-25	987	996	987	996	600	996
2016-07-22	1,000	1,001	999	1,000	3,500	1,000
2016-07-21	1,023	1,023	1,017	1,017	300	1,017
2016-07-15	1,021	1,021	1,021	1,021	9,000	1,021
2016-07-14	1,019	1,019	1,010	1,015	3,700	1,015
2016-07-13	1,017	1,020	1,017	1,020	1,000	1,020
2016-07-12	1,005	1,020	1,005	1,011	1,700	1,011
2016-07-11	993	995	993	995	400	995
2016-07-08	978	978	978	978	200	978
2016-07-06	976	976	976	976	200	976
2016-07-01	980	980	976	976	900	976
2016-06-30	994	994	980	980	2,100	980
2016-06-29	983	984	983	984	900	984
2016-06-28	975	981	975	980	3,100	980
2016-06-27	1,012	1,012	1,012	1,012	300	1,012
2016-06-24	982	982	982	982	100	982
2016-06-23	1,005	1,005	988	988	400	988
2016-06-22	990	990	990	990	500	990
2016-06-21	977	985	977	985	200	985
2016-06-20	989	991	975	975	3,800	975
2016-06-15	1,019	1,019	1,019	1,019	2,200	1,019
2016-06-14	1,017	1,017	994	1,010	1,900	1,010
2016-06-13	1,020	1,020	1,020	1,020	200	1,020
2016-06-10	1,020	1,020	1,020	1,020	100	1,020
2016-06-09	1,030	1,031	1,030	1,031	400	1,031
2016-06-08	1,030	1,030	1,030	1,030	100	1,030
2016-06-07	1,029	1,030	1,029	1,030	200	1,030
2016-06-06	1,015	1,029	1,015	1,029	400	1,029
2016-06-03	1,015	1,015	1,015	1,015	200	1,015
2016-06-02	1,028	1,028	1,028	1,028	100	1,028
2016-06-01	1,015	1,015	1,015	1,015	100	1,015
2016-05-27	1,008	1,015	1,008	1,015	200	1,015
2016-05-24	1,015	1,015	1,015	1,015	500	1,015
2016-05-20	1,009	1,009	1,009	1,009	100	1,009
2016-05-16	1,060	1,060	1,060	1,060	200	1,060
2016-05-13	1,060	1,060	1,060	1,060	2,800	1,060
2016-05-12	1,038	1,050	1,038	1,050	200	1,050
2016-05-11	1,050	1,050	1,037	1,037	400	1,037
2016-05-10	1,038	1,040	1,038	1,040	300	1,040
2016-05-09	1,012	1,012	1,012	1,012	100	1,012
2016-05-02	1,010	1,010	1,000	1,008	400	1,008
2016-04-28	1,040	1,040	1,040	1,040	100	1,040
2016-04-26	1,010	1,010	1,010	1,010	100	1,010
2016-04-25	1,010	1,010	1,010	1,010	200	1,010
2016-04-21	1,040	1,040	1,039	1,040	1,000	1,040
2016-04-20	1,028	1,030	1,027	1,030	500	1,030
2016-04-18	1,004	1,004	1,004	1,004	1,400	1,004
2016-04-15	994	994	994	994	900	994
2016-04-12	982	982	982	982	200	982
2016-04-11	988	988	975	975	1,200	975
2016-04-08	971	978	971	978	300	978
2016-04-07	1,000	1,000	960	960	2,200	960
2016-04-05	1,001	1,001	1,001	1,001	1,500	1,001
2016-04-04	1,001	1,002	1,001	1,001	1,400	1,001
2016-03-28	1,024	1,024	1,024	1,024	100	1,024
2016-03-24	1,024	1,024	1,024	1,024	200	1,024
2016-03-23	1,049	1,049	1,021	1,024	1,300	1,024
2016-03-22	1,047	1,047	1,020	1,020	20,200	1,020
2016-03-17	1,048	1,048	1,048	1,048	100	1,048
2016-03-15	1,059	1,059	1,029	1,030	2,400	1,030
2016-03-14	1,038	1,050	1,038	1,050	400	1,050
2016-03-11	1,034	1,034	1,029	1,029	400	1,029
2016-03-10	1,020	1,020	1,013	1,013	200	1,013
2016-03-09	1,015	1,015	1,010	1,010	2,000	1,010
2016-03-07	1,004	1,030	1,004	1,030	300	1,030
2016-03-04	1,001	1,010	1,000	1,010	1,600	1,010
2016-03-03	1,025	1,025	1,025	1,025	300	1,025
2016-03-02	1,009	1,009	1,009	1,009	300	1,009
2016-02-29	986	986	986	986	20,200	986
2016-02-26	975	975	971	971	1,800	971
2016-02-25	990	990	990	990	100	990
2016-02-16	998	998	983	983	700	983
2016-02-15	958	988	958	988	2,700	988
2016-02-12	998	1,000	948	948	10,800	948
2016-02-10	1,001	1,001	998	998	3,400	998
2016-02-09	1,003	1,011	1,002	1,004	2,600	1,004
2016-02-05	1,035	1,035	1,033	1,033	300	1,033
2016-02-04	1,048	1,048	1,048	1,048	100	1,048
2016-02-01	1,030	1,030	1,030	1,030	200	1,030
2016-01-29	1,054	1,054	1,030	1,030	2,300	1,030
2016-01-22	1,002	1,002	1,002	1,002	100	1,002
2016-01-21	1,003	1,004	1,002	1,004	1,000	1,004
2016-01-20	1,020	1,020	1,012	1,012	1,700	1,012
2016-01-19	1,016	1,016	1,010	1,012	600	1,012
2016-01-18	1,006	1,030	1,006	1,030	1,500	1,030
2016-01-15	1,054	1,054	1,054	1,054	3,700	1,054
2016-01-14	1,050	1,050	1,015	1,045	5,100	1,045
2016-01-13	1,047	1,047	1,047	1,047	100	1,047
2016-01-12	1,030	1,030	1,028	1,028	300	1,028
2016-01-08	1,038	1,038	1,028	1,028	500	1,028
2016-01-06	1,045	1,046	1,041	1,041	5,600	1,041
2016-01-04	1,055	1,055	1,050	1,050	600	1,050

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