7444 ハリマ共和物産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,713	2,740	2,652	2,662	11,200	2,662
2017-12-28	2,740	2,800	2,700	2,744	8,100	2,744
2017-12-27	2,744	2,788	2,710	2,735	11,300	2,735
2017-12-26	2,745	2,771	2,731	2,744	5,200	2,744
2017-12-25	2,800	2,848	2,755	2,761	9,900	2,761
2017-12-22	2,741	2,841	2,741	2,801	5,700	2,801
2017-12-21	2,670	2,786	2,670	2,755	7,900	2,755
2017-12-20	2,795	2,820	2,650	2,697	14,200	2,697
2017-12-19	2,702	2,821	2,700	2,799	14,500	2,799
2017-12-18	2,867	2,885	2,700	2,700	20,800	2,700
2017-12-15	2,949	2,972	2,841	2,865	22,600	2,865
2017-12-14	2,956	2,985	2,948	2,974	12,100	2,974
2017-12-13	3,185	3,210	2,902	2,956	36,300	2,956
2017-12-12	3,240	3,290	3,180	3,205	10,800	3,205
2017-12-11	3,180	3,305	3,180	3,210	27,600	3,210
2017-12-08	2,988	3,185	2,950	3,140	29,000	3,140
2017-12-07	2,848	3,000	2,804	2,938	8,800	2,938
2017-12-06	2,849	2,950	2,786	2,799	27,300	2,799
2017-12-05	2,600	2,788	2,577	2,784	18,200	2,784
2017-12-04	2,538	2,720	2,538	2,685	32,900	2,685
2017-12-01	2,493	2,551	2,450	2,530	9,900	2,530
2017-11-30	2,501	2,501	2,401	2,429	17,100	2,429
2017-11-29	2,400	2,638	2,400	2,534	42,200	2,534
2017-11-28	2,322	2,322	2,257	2,275	4,500	2,275
2017-11-27	2,358	2,358	2,300	2,305	5,600	2,305
2017-11-24	2,330	2,360	2,257	2,296	14,100	2,296
2017-11-22	2,214	2,290	2,214	2,280	18,000	2,280
2017-11-21	2,150	2,232	2,149	2,214	14,600	2,214
2017-11-20	2,118	2,160	2,112	2,150	17,900	2,150
2017-11-17	2,056	2,097	2,040	2,097	3,400	2,097
2017-11-16	2,077	2,100	2,068	2,068	11,400	2,068
2017-11-15	2,154	2,154	2,077	2,077	9,000	2,077
2017-11-13	2,030	2,142	2,024	2,135	41,300	2,135
2017-11-10	1,995	2,022	1,995	2,022	4,000	2,022
2017-11-09	1,985	1,995	1,985	1,986	1,300	1,986
2017-11-08	1,999	1,999	1,960	1,966	7,200	1,966
2017-11-07	1,981	1,990	1,977	1,980	6,400	1,980
2017-11-06	2,000	2,030	2,000	2,000	3,200	2,000
2017-11-02	2,010	2,010	1,990	1,990	3,800	1,990
2017-11-01	1,981	2,010	1,981	2,010	6,400	2,010
2017-10-31	1,999	1,999	1,980	1,980	400	1,980
2017-10-30	1,999	1,999	1,999	1,999	700	1,999
2017-10-27	1,984	1,999	1,984	1,999	300	1,999
2017-10-26	1,975	1,978	1,975	1,978	200	1,978
2017-10-25	1,971	1,971	1,881	1,970	3,400	1,970
2017-10-24	1,990	1,990	1,984	1,984	700	1,984
2017-10-23	2,019	2,019	1,974	1,990	1,000	1,990
2017-10-20	2,010	2,014	1,964	2,013	1,100	2,013
2017-10-19	1,988	1,988	1,970	1,970	600	1,970
2017-10-17	1,999	1,999	1,999	1,999	300	1,999
2017-10-16	1,990	1,999	1,990	1,999	500	1,999
2017-10-13	2,001	2,001	1,967	1,967	2,700	1,967
2017-10-12	1,990	1,990	1,990	1,990	1,000	1,990
2017-10-11	1,987	1,988	1,981	1,981	500	1,981
2017-10-10	1,970	2,013	1,968	2,013	1,700	2,013
2017-10-06	1,970	1,970	1,960	1,960	1,100	1,960
2017-10-05	1,971	1,971	1,971	1,971	100	1,971
2017-10-04	1,985	1,985	1,985	1,985	200	1,985
2017-10-03	1,985	1,985	1,985	1,985	300	1,985
2017-10-02	1,961	1,995	1,961	1,995	600	1,995
2017-09-29	1,990	2,000	1,955	1,955	6,600	1,955
2017-09-28	1,970	1,985	1,965	1,985	1,100	1,985
2017-09-27	1,973	1,973	1,955	1,955	1,100	1,955
2017-09-26	1,970	1,975	1,970	1,975	1,800	1,975
2017-09-25	1,956	1,970	1,956	1,961	600	1,961
2017-09-22	1,987	1,990	1,954	1,956	600	1,956
2017-09-21	1,990	1,991	1,990	1,991	2,200	1,991
2017-09-20	1,981	1,981	1,981	1,981	300	1,981
2017-09-19	1,985	2,000	1,985	1,995	3,400	1,995
2017-09-15	1,980	1,985	1,957	1,985	2,200	1,985
2017-09-14	1,990	1,990	1,985	1,988	1,400	1,988
2017-09-13	1,927	2,039	1,927	1,990	4,000	1,990
2017-09-12	1,911	1,920	1,911	1,919	1,500	1,919
2017-09-11	1,898	1,909	1,898	1,901	500	1,901
2017-09-08	1,893	1,898	1,893	1,898	1,100	1,898
2017-09-07	1,893	1,893	1,893	1,893	100	1,893
2017-09-06	1,883	1,893	1,863	1,893	4,600	1,893
2017-09-05	1,913	1,913	1,871	1,905	3,800	1,905
2017-09-04	1,897	1,905	1,895	1,895	600	1,895
2017-09-01	1,900	1,900	1,891	1,895	1,700	1,895
2017-08-31	1,915	1,915	1,890	1,900	1,300	1,900
2017-08-30	1,905	1,916	1,900	1,915	2,100	1,915
2017-08-29	1,913	1,917	1,891	1,917	2,600	1,917
2017-08-28	1,921	1,921	1,900	1,914	1,000	1,914
2017-08-25	1,919	1,919	1,918	1,919	1,000	1,919
2017-08-24	1,925	1,925	1,891	1,918	600	1,918
2017-08-23	1,905	1,927	1,900	1,927	3,700	1,927
2017-08-22	1,907	1,907	1,876	1,899	1,400	1,899
2017-08-21	1,932	1,933	1,892	1,907	4,000	1,907
2017-08-18	1,960	1,960	1,926	1,930	600	1,930
2017-08-16	2,013	2,013	1,975	1,982	4,400	1,982
2017-08-15	1,960	1,994	1,960	1,994	2,500	1,994
2017-08-14	1,941	1,985	1,903	1,950	5,700	1,950
2017-08-10	1,901	1,901	1,901	1,901	200	1,901
2017-08-09	1,903	1,928	1,901	1,923	2,300	1,923
2017-08-08	1,881	1,883	1,881	1,883	600	1,883
2017-08-07	1,900	1,911	1,900	1,911	2,300	1,911
2017-08-04	1,919	1,919	1,913	1,913	400	1,913
2017-08-03	1,900	1,918	1,900	1,906	7,300	1,906
2017-08-02	1,941	1,960	1,941	1,960	5,200	1,960
2017-08-01	1,911	1,911	1,899	1,901	3,100	1,901
2017-07-31	1,951	1,951	1,911	1,921	1,300	1,921
2017-07-28	1,961	1,961	1,922	1,959	1,000	1,959
2017-07-27	1,950	1,963	1,950	1,963	200	1,963
2017-07-26	1,943	1,978	1,943	1,944	900	1,944
2017-07-25	1,959	1,959	1,900	1,940	1,400	1,940
2017-07-24	1,959	1,960	1,942	1,942	1,400	1,942
2017-07-21	1,997	1,999	1,995	1,999	1,100	1,999
2017-07-20	1,951	1,994	1,936	1,994	1,400	1,994
2017-07-19	2,001	2,001	2,001	2,001	500	2,001
2017-07-18	1,995	2,024	1,993	1,996	11,500	1,996
2017-07-14	1,960	1,997	1,960	1,984	6,800	1,984
2017-07-13	1,930	1,950	1,930	1,950	3,400	1,950
2017-07-12	1,917	1,928	1,917	1,918	5,300	1,918
2017-07-11	1,894	1,917	1,894	1,917	1,600	1,917
2017-07-10	1,880	1,892	1,876	1,892	2,100	1,892
2017-07-07	1,880	1,886	1,876	1,880	1,000	1,880
2017-07-06	1,889	1,890	1,873	1,880	2,400	1,880
2017-07-05	1,875	1,880	1,875	1,880	1,500	1,880
2017-07-04	1,895	1,895	1,873	1,873	400	1,873
2017-07-03	1,888	1,897	1,885	1,897	1,500	1,897
2017-06-30	1,888	1,888	1,873	1,878	300	1,878
2017-06-29	1,889	1,900	1,882	1,888	1,700	1,888
2017-06-28	1,874	1,875	1,874	1,875	400	1,875
2017-06-27	1,887	1,903	1,887	1,903	700	1,903
2017-06-26	1,875	1,897	1,875	1,875	1,000	1,875
2017-06-23	1,877	1,877	1,870	1,870	3,800	1,870
2017-06-22	1,876	1,897	1,876	1,888	1,100	1,888
2017-06-21	1,850	1,900	1,850	1,900	5,300	1,900
2017-06-20	1,853	1,870	1,853	1,854	1,600	1,854
2017-06-19	1,855	1,870	1,821	1,864	1,300	1,864
2017-06-16	1,879	1,907	1,870	1,891	1,000	1,891
2017-06-15	1,929	1,929	1,873	1,874	6,800	1,874
2017-06-14	1,947	1,947	1,907	1,925	3,200	1,925
2017-06-13	1,946	1,947	1,930	1,935	3,700	1,935
2017-06-12	1,923	1,949	1,923	1,928	7,100	1,928
2017-06-09	1,897	1,910	1,890	1,909	3,200	1,909
2017-06-08	1,899	1,900	1,880	1,897	1,900	1,897
2017-06-07	1,865	1,871	1,847	1,862	2,500	1,862
2017-06-06	1,885	1,885	1,826	1,827	2,300	1,827
2017-06-05	1,818	1,923	1,818	1,888	7,400	1,888
2017-06-02	1,823	1,824	1,816	1,818	2,400	1,818
2017-06-01	1,800	1,818	1,800	1,814	6,100	1,814
2017-05-31	1,823	1,828	1,800	1,800	3,500	1,800
2017-05-30	1,800	1,807	1,798	1,804	2,800	1,804
2017-05-29	1,814	1,815	1,799	1,807	2,500	1,807
2017-05-26	1,816	1,823	1,798	1,814	10,200	1,814
2017-05-25	1,810	1,858	1,805	1,816	11,200	1,816
2017-05-24	1,875	1,875	1,833	1,840	4,800	1,840
2017-05-23	1,875	1,875	1,853	1,853	2,000	1,853
2017-05-22	1,880	1,880	1,872	1,875	1,500	1,875
2017-05-19	1,858	1,862	1,857	1,862	2,500	1,862
2017-05-18	1,866	1,866	1,842	1,844	2,000	1,844
2017-05-17	1,864	1,888	1,860	1,887	5,000	1,887
2017-05-16	1,838	1,889	1,838	1,864	7,100	1,864
2017-05-15	1,898	1,898	1,803	1,878	20,300	1,878
2017-05-12	1,947	1,950	1,903	1,904	7,800	1,904
2017-05-11	1,945	1,950	1,937	1,946	2,500	1,946
2017-05-10	1,950	1,950	1,941	1,945	2,700	1,945
2017-05-09	1,968	1,968	1,938	1,950	11,900	1,950
2017-05-08	1,970	1,991	1,947	1,974	14,900	1,974
2017-05-02	1,940	1,979	1,940	1,968	2,500	1,968
2017-05-01	1,936	1,936	1,936	1,936	900	1,936
2017-04-28	1,931	1,965	1,931	1,936	2,100	1,936
2017-04-27	1,933	1,939	1,911	1,939	2,200	1,939
2017-04-26	1,947	1,970	1,931	1,931	3,900	1,931
2017-04-25	1,892	1,955	1,892	1,946	4,600	1,946
2017-04-24	1,986	1,986	1,942	1,961	900	1,961
2017-04-21	1,990	1,999	1,990	1,997	2,500	1,997
2017-04-20	1,979	2,007	1,979	1,980	3,700	1,980
2017-04-19	1,908	1,967	1,897	1,967	3,800	1,967
2017-04-18	1,871	1,908	1,871	1,887	3,100	1,887
2017-04-17	1,803	1,883	1,803	1,862	4,600	1,862
2017-04-14	1,826	1,924	1,823	1,843	8,400	1,843
2017-04-13	1,790	1,826	1,770	1,826	10,400	1,826
2017-04-12	1,880	1,897	1,800	1,827	21,000	1,827
2017-04-11	1,891	1,902	1,890	1,891	4,400	1,891
2017-04-10	1,927	1,927	1,883	1,921	4,400	1,921
2017-04-07	1,871	1,928	1,871	1,907	6,000	1,907
2017-04-06	2,000	2,003	1,850	1,889	15,900	1,889
2017-04-05	1,985	2,044	1,940	2,029	13,400	2,029
2017-04-04	2,175	2,175	1,997	2,000	21,200	2,000
2017-04-03	2,179	2,194	2,125	2,149	9,600	2,149
2017-03-31	2,103	2,199	2,103	2,179	9,600	2,179
2017-03-30	2,116	2,120	2,102	2,102	2,300	2,102
2017-03-29	2,094	2,145	2,081	2,132	6,500	2,132
2017-03-28	2,092	2,134	2,092	2,127	3,400	2,127
2017-03-27	2,084	2,145	2,035	2,084	9,500	2,084
2017-03-24	2,050	2,065	2,020	2,034	7,600	2,034
2017-03-23	1,990	2,000	1,966	2,000	5,500	2,000
2017-03-22	1,980	2,049	1,934	1,960	14,800	1,960
2017-03-21	1,925	2,050	1,914	1,995	22,100	1,995
2017-03-17	1,870	1,901	1,870	1,889	4,900	1,889
2017-03-16	1,870	1,875	1,835	1,875	5,000	1,875
2017-03-15	1,888	1,900	1,783	1,830	10,700	1,830
2017-03-14	1,891	1,891	1,835	1,878	4,600	1,878
2017-03-13	1,900	1,900	1,838	1,870	4,200	1,870
2017-03-10	1,954	1,954	1,878	1,900	10,500	1,900
2017-03-09	1,950	1,996	1,922	1,955	19,700	1,955
2017-03-08	1,840	1,926	1,840	1,910	37,800	1,910
2017-03-07	1,708	1,815	1,708	1,810	15,900	1,810
2017-03-06	1,712	1,716	1,700	1,700	21,000	1,700
2017-03-03	1,668	1,711	1,668	1,711	2,000	1,711
2017-03-02	1,718	1,721	1,691	1,691	10,400	1,691
2017-03-01	1,744	1,750	1,723	1,737	9,900	1,737
2017-02-28	1,721	1,743	1,718	1,736	4,700	1,736
2017-02-27	1,700	1,744	1,691	1,716	8,600	1,716
2017-02-24	1,675	1,711	1,654	1,710	8,700	1,710
2017-02-23	1,594	1,647	1,580	1,635	10,800	1,635
2017-02-22	1,592	1,593	1,562	1,565	3,200	1,565
2017-02-21	1,565	1,571	1,557	1,571	2,800	1,571
2017-02-20	1,555	1,565	1,551	1,565	6,800	1,565
2017-02-17	1,616	1,616	1,570	1,570	2,900	1,570
2017-02-16	1,600	1,638	1,600	1,624	1,800	1,624
2017-02-15	1,660	1,660	1,615	1,621	9,500	1,621
2017-02-14	1,550	1,654	1,548	1,654	10,100	1,654
2017-02-13	1,579	1,579	1,550	1,551	9,500	1,551
2017-02-10	1,576	1,578	1,543	1,576	10,600	1,576
2017-02-09	1,542	1,584	1,542	1,576	2,300	1,576
2017-02-08	1,530	1,570	1,530	1,567	2,700	1,567
2017-02-07	1,611	1,636	1,479	1,536	18,100	1,536
2017-02-06	1,700	1,700	1,651	1,651	1,700	1,651
2017-02-03	1,764	1,764	1,625	1,660	28,300	1,660
2017-02-02	1,650	1,793	1,650	1,764	44,900	1,764
2017-02-01	1,586	1,687	1,586	1,618	10,400	1,618
2017-01-31	1,550	1,589	1,550	1,585	5,400	1,585
2017-01-30	1,562	1,562	1,530	1,550	9,600	1,550
2017-01-27	1,489	1,492	1,488	1,492	2,700	1,492
2017-01-26	1,493	1,493	1,489	1,490	3,100	1,490
2017-01-25	1,452	1,499	1,452	1,499	2,600	1,499
2017-01-24	1,475	1,475	1,441	1,450	1,000	1,450
2017-01-23	1,438	1,484	1,438	1,475	2,900	1,475
2017-01-20	1,448	1,448	1,423	1,438	2,400	1,438
2017-01-18	1,420	1,453	1,420	1,453	2,200	1,453
2017-01-17	1,468	1,468	1,450	1,450	1,800	1,450
2017-01-16	1,417	1,469	1,417	1,469	1,000	1,469
2017-01-13	1,455	1,460	1,445	1,445	2,700	1,445
2017-01-12	1,446	1,446	1,401	1,445	3,300	1,445
2017-01-11	1,450	1,450	1,446	1,446	1,200	1,446
2017-01-10	1,449	1,458	1,443	1,458	1,100	1,458
2017-01-06	1,419	1,500	1,419	1,460	4,000	1,460
2017-01-05	1,355	1,419	1,355	1,419	2,300	1,419
2017-01-04	1,388	1,395	1,352	1,382	3,900	1,382

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