4410 ハリマ化成グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 900 | 927 | 886 | 901 | 183,100 | 901 |
| 2025-10-30 | 885 | 892 | 884 | 885 | 46,900 | 885 |
| 2025-10-29 | 898 | 903 | 885 | 887 | 54,600 | 887 |
| 2025-10-28 | 918 | 920 | 901 | 901 | 66,200 | 901 |
| 2025-10-27 | 915 | 927 | 915 | 927 | 69,500 | 927 |
| 2025-10-24 | 910 | 916 | 906 | 914 | 37,200 | 914 |
| 2025-10-23 | 898 | 914 | 895 | 914 | 68,400 | 914 |
| 2025-10-22 | 888 | 920 | 882 | 920 | 124,300 | 920 |
| 2025-10-21 | 886 | 886 | 878 | 881 | 28,700 | 881 |
| 2025-10-20 | 891 | 891 | 880 | 880 | 28,400 | 880 |
| 2025-10-17 | 882 | 882 | 876 | 882 | 24,800 | 882 |
| 2025-10-16 | 881 | 885 | 880 | 882 | 30,500 | 882 |
| 2025-10-15 | 871 | 886 | 871 | 881 | 41,400 | 881 |
| 2025-10-14 | 872 | 883 | 867 | 871 | 52,100 | 871 |
| 2025-10-10 | 897 | 897 | 881 | 881 | 58,800 | 881 |
| 2025-10-09 | 911 | 916 | 901 | 905 | 73,200 | 905 |
| 2025-10-08 | 898 | 901 | 892 | 892 | 28,500 | 892 |
| 2025-10-07 | 895 | 899 | 892 | 897 | 22,400 | 897 |
| 2025-10-06 | 896 | 898 | 889 | 897 | 48,500 | 897 |
| 2025-10-03 | 876 | 888 | 876 | 884 | 21,800 | 884 |
| 2025-10-02 | 874 | 880 | 865 | 876 | 46,900 | 876 |
| 2025-10-01 | 881 | 884 | 873 | 874 | 56,700 | 874 |
| 2025-09-30 | 898 | 903 | 888 | 889 | 57,000 | 889 |
| 2025-09-29 | 905 | 909 | 895 | 898 | 68,800 | 898 |
| 2025-09-26 | 928 | 933 | 925 | 930 | 86,200 | 930 |
| 2025-09-25 | 923 | 927 | 917 | 926 | 116,700 | 926 |
| 2025-09-24 | 908 | 916 | 907 | 913 | 44,500 | 913 |
| 2025-09-22 | 905 | 908 | 902 | 906 | 18,100 | 906 |
| 2025-09-19 | 904 | 905 | 898 | 902 | 36,800 | 902 |
| 2025-09-18 | 902 | 904 | 895 | 901 | 26,700 | 901 |
| 2025-09-17 | 903 | 903 | 895 | 900 | 38,200 | 900 |
| 2025-09-16 | 903 | 907 | 900 | 905 | 26,200 | 905 |
| 2025-09-12 | 899 | 903 | 896 | 899 | 43,600 | 899 |
| 2025-09-11 | 902 | 907 | 900 | 901 | 25,000 | 901 |
| 2025-09-10 | 914 | 914 | 900 | 906 | 22,600 | 906 |
| 2025-09-09 | 916 | 916 | 905 | 907 | 30,700 | 907 |
| 2025-09-08 | 905 | 911 | 901 | 910 | 31,900 | 910 |
| 2025-09-05 | 904 | 904 | 897 | 900 | 23,600 | 900 |
| 2025-09-04 | 897 | 902 | 895 | 902 | 64,200 | 902 |
| 2025-09-03 | 887 | 889 | 881 | 882 | 31,800 | 882 |
| 2025-09-02 | 884 | 888 | 883 | 886 | 26,700 | 886 |
| 2025-09-01 | 878 | 884 | 878 | 881 | 25,200 | 881 |
| 2025-08-29 | 880 | 881 | 874 | 877 | 27,600 | 877 |
| 2025-08-28 | 888 | 888 | 878 | 878 | 25,400 | 878 |
| 2025-08-27 | 880 | 886 | 876 | 882 | 27,700 | 882 |
| 2025-08-26 | 883 | 895 | 879 | 880 | 78,300 | 880 |
| 2025-08-25 | 867 | 888 | 866 | 884 | 106,900 | 884 |
| 2025-08-22 | 864 | 865 | 860 | 865 | 22,600 | 865 |
| 2025-08-21 | 864 | 864 | 857 | 861 | 17,300 | 861 |
| 2025-08-20 | 859 | 864 | 859 | 859 | 19,000 | 859 |
| 2025-08-19 | 857 | 862 | 855 | 859 | 30,100 | 859 |
| 2025-08-18 | 858 | 859 | 855 | 855 | 25,700 | 855 |
| 2025-08-15 | 855 | 858 | 851 | 856 | 33,000 | 856 |
| 2025-08-14 | 853 | 857 | 850 | 853 | 38,500 | 853 |
| 2025-08-13 | 860 | 861 | 853 | 856 | 33,900 | 856 |
| 2025-08-12 | 856 | 860 | 852 | 859 | 38,800 | 859 |
| 2025-08-08 | 853 | 854 | 850 | 852 | 22,200 | 852 |
| 2025-08-07 | 856 | 856 | 847 | 850 | 32,200 | 850 |
| 2025-08-06 | 854 | 856 | 850 | 853 | 18,600 | 853 |
| 2025-08-05 | 848 | 855 | 848 | 848 | 26,200 | 848 |
| 2025-08-04 | 842 | 846 | 838 | 846 | 39,300 | 846 |
| 2025-08-01 | 848 | 851 | 844 | 849 | 55,100 | 849 |
| 2025-07-31 | 835 | 854 | 833 | 845 | 99,100 | 845 |
| 2025-07-30 | 833 | 835 | 830 | 832 | 17,500 | 832 |
| 2025-07-29 | 832 | 834 | 830 | 834 | 27,400 | 834 |
| 2025-07-28 | 832 | 836 | 830 | 835 | 24,900 | 835 |
| 2025-07-25 | 829 | 833 | 822 | 833 | 73,800 | 833 |
| 2025-07-24 | 822 | 830 | 820 | 829 | 52,500 | 829 |
| 2025-07-23 | 815 | 820 | 810 | 820 | 65,600 | 820 |
| 2025-07-22 | 806 | 812 | 806 | 811 | 25,000 | 811 |
| 2025-07-18 | 808 | 810 | 806 | 806 | 15,400 | 806 |
| 2025-07-17 | 816 | 816 | 808 | 808 | 38,400 | 808 |
| 2025-07-16 | 820 | 821 | 816 | 817 | 26,900 | 817 |
| 2025-07-15 | 824 | 826 | 814 | 820 | 105,600 | 820 |
| 2025-07-14 | 820 | 825 | 816 | 825 | 46,800 | 825 |
| 2025-07-11 | 810 | 819 | 810 | 818 | 43,900 | 818 |
| 2025-07-10 | 805 | 807 | 803 | 807 | 41,300 | 807 |
| 2025-07-09 | 799 | 809 | 797 | 804 | 52,500 | 804 |
| 2025-07-08 | 793 | 797 | 793 | 796 | 36,300 | 796 |
| 2025-07-07 | 798 | 798 | 794 | 794 | 20,700 | 794 |
| 2025-07-04 | 799 | 799 | 795 | 795 | 14,500 | 795 |
| 2025-07-03 | 793 | 797 | 790 | 797 | 31,100 | 797 |
| 2025-07-02 | 787 | 792 | 785 | 789 | 28,500 | 789 |
| 2025-07-01 | 796 | 796 | 787 | 788 | 29,600 | 788 |
| 2025-06-30 | 795 | 800 | 791 | 791 | 45,500 | 791 |
| 2025-06-27 | 793 | 793 | 788 | 793 | 44,200 | 793 |
| 2025-06-26 | 784 | 790 | 783 | 790 | 30,900 | 790 |
| 2025-06-25 | 787 | 787 | 780 | 781 | 32,700 | 781 |
| 2025-06-24 | 785 | 789 | 781 | 785 | 30,200 | 785 |
| 2025-06-23 | 788 | 788 | 780 | 785 | 23,600 | 785 |
| 2025-06-20 | 790 | 791 | 787 | 790 | 27,100 | 790 |
| 2025-06-19 | 790 | 793 | 786 | 790 | 19,800 | 790 |
| 2025-06-18 | 792 | 793 | 790 | 793 | 13,800 | 793 |
| 2025-06-17 | 790 | 793 | 786 | 790 | 38,800 | 790 |
| 2025-06-16 | 789 | 792 | 786 | 790 | 25,300 | 790 |
| 2025-06-13 | 789 | 789 | 783 | 786 | 40,500 | 786 |
| 2025-06-12 | 793 | 793 | 789 | 791 | 19,300 | 791 |
| 2025-06-11 | 786 | 792 | 786 | 792 | 26,400 | 792 |
| 2025-06-10 | 783 | 787 | 783 | 786 | 21,100 | 786 |
| 2025-06-09 | 785 | 786 | 782 | 782 | 20,400 | 782 |
| 2025-06-06 | 785 | 785 | 781 | 781 | 19,300 | 781 |
| 2025-06-05 | 781 | 785 | 781 | 781 | 21,600 | 781 |
| 2025-06-04 | 782 | 786 | 781 | 781 | 19,600 | 781 |
| 2025-06-03 | 785 | 786 | 781 | 781 | 29,000 | 781 |
| 2025-06-02 | 785 | 787 | 782 | 785 | 31,400 | 785 |
| 2025-05-30 | 783 | 791 | 782 | 788 | 26,700 | 788 |
| 2025-05-29 | 781 | 784 | 780 | 784 | 29,000 | 784 |
| 2025-05-28 | 782 | 785 | 779 | 779 | 43,400 | 779 |
| 2025-05-27 | 780 | 781 | 778 | 779 | 21,300 | 779 |
| 2025-05-26 | 778 | 780 | 776 | 779 | 16,300 | 779 |
| 2025-05-23 | 777 | 778 | 775 | 776 | 22,300 | 776 |
| 2025-05-22 | 777 | 778 | 773 | 774 | 48,800 | 774 |
| 2025-05-21 | 778 | 782 | 777 | 781 | 33,500 | 781 |
| 2025-05-20 | 781 | 788 | 777 | 777 | 42,600 | 777 |
| 2025-05-19 | 780 | 788 | 776 | 781 | 39,500 | 781 |
| 2025-05-16 | 782 | 785 | 778 | 782 | 33,600 | 782 |
| 2025-05-15 | 785 | 786 | 778 | 778 | 44,300 | 778 |
| 2025-05-14 | 792 | 798 | 782 | 791 | 33,800 | 791 |
| 2025-05-13 | 803 | 804 | 790 | 790 | 26,300 | 790 |
| 2025-05-12 | 791 | 796 | 789 | 796 | 26,100 | 796 |
| 2025-05-09 | 785 | 792 | 782 | 790 | 40,700 | 790 |
| 2025-05-08 | 784 | 788 | 779 | 785 | 32,300 | 785 |
| 2025-05-07 | 789 | 804 | 781 | 783 | 105,800 | 783 |
| 2025-05-02 | 786 | 802 | 780 | 789 | 83,500 | 789 |
| 2025-05-01 | 800 | 801 | 774 | 786 | 177,900 | 786 |
| 2025-04-30 | 825 | 847 | 800 | 801 | 285,900 | 801 |
| 2025-04-28 | 840 | 875 | 787 | 818 | 128,400 | 818 |
| 2025-04-25 | 838 | 838 | 830 | 836 | 20,500 | 836 |
| 2025-04-24 | 834 | 837 | 829 | 837 | 16,300 | 837 |
| 2025-04-23 | 834 | 834 | 828 | 834 | 13,500 | 834 |
| 2025-04-22 | 819 | 830 | 819 | 830 | 14,100 | 830 |
| 2025-04-21 | 810 | 818 | 807 | 815 | 8,600 | 815 |
| 2025-04-18 | 810 | 815 | 782 | 812 | 30,400 | 812 |
| 2025-04-17 | 792 | 801 | 791 | 799 | 7,200 | 799 |
| 2025-04-16 | 806 | 806 | 790 | 792 | 13,200 | 792 |
| 2025-04-15 | 815 | 815 | 802 | 802 | 11,700 | 802 |
| 2025-04-14 | 805 | 813 | 801 | 808 | 17,400 | 808 |
| 2025-04-11 | 789 | 805 | 786 | 799 | 12,300 | 799 |
| 2025-04-10 | 829 | 829 | 776 | 819 | 21,900 | 819 |
| 2025-04-09 | 780 | 799 | 761 | 771 | 36,100 | 771 |
| 2025-04-08 | 771 | 790 | 766 | 790 | 29,400 | 790 |
| 2025-04-07 | 770 | 775 | 753 | 760 | 46,400 | 760 |
| 2025-04-04 | 826 | 826 | 796 | 800 | 41,300 | 800 |
| 2025-04-03 | 843 | 846 | 835 | 835 | 26,900 | 835 |
| 2025-04-02 | 854 | 854 | 845 | 848 | 12,200 | 848 |
| 2025-04-01 | 852 | 853 | 848 | 848 | 16,200 | 848 |
| 2025-03-31 | 869 | 869 | 850 | 850 | 23,000 | 850 |
| 2025-03-28 | 864 | 879 | 864 | 870 | 18,200 | 870 |
| 2025-03-27 | 879 | 896 | 879 | 896 | 27,500 | 896 |
| 2025-03-26 | 882 | 888 | 881 | 888 | 17,400 | 888 |
| 2025-03-25 | 892 | 892 | 878 | 882 | 12,100 | 882 |
| 2025-03-24 | 894 | 894 | 885 | 885 | 14,400 | 885 |
| 2025-03-21 | 893 | 896 | 886 | 886 | 14,400 | 886 |
| 2025-03-19 | 893 | 896 | 893 | 896 | 9,800 | 896 |
| 2025-03-18 | 892 | 893 | 888 | 891 | 16,000 | 891 |
| 2025-03-17 | 893 | 893 | 881 | 891 | 17,300 | 891 |
| 2025-03-14 | 888 | 893 | 886 | 893 | 14,000 | 893 |
| 2025-03-13 | 891 | 892 | 886 | 892 | 7,800 | 892 |
| 2025-03-12 | 888 | 890 | 885 | 890 | 7,800 | 890 |
| 2025-03-11 | 890 | 891 | 880 | 889 | 9,700 | 889 |
| 2025-03-10 | 885 | 892 | 880 | 892 | 10,400 | 892 |
| 2025-03-07 | 887 | 890 | 868 | 888 | 17,900 | 888 |
| 2025-03-06 | 877 | 888 | 876 | 888 | 11,300 | 888 |
| 2025-03-05 | 872 | 875 | 870 | 875 | 13,700 | 875 |
| 2025-03-04 | 872 | 873 | 864 | 872 | 7,500 | 872 |
| 2025-03-03 | 867 | 873 | 863 | 873 | 12,900 | 873 |
| 2025-02-28 | 866 | 867 | 858 | 862 | 10,600 | 862 |
| 2025-02-27 | 858 | 866 | 858 | 866 | 6,800 | 866 |
| 2025-02-26 | 865 | 865 | 856 | 858 | 8,900 | 858 |
| 2025-02-25 | 860 | 865 | 858 | 865 | 10,100 | 865 |
| 2025-02-21 | 864 | 864 | 857 | 860 | 7,900 | 860 |
| 2025-02-20 | 861 | 864 | 860 | 860 | 11,300 | 860 |
| 2025-02-19 | 867 | 869 | 862 | 862 | 10,400 | 862 |
| 2025-02-18 | 867 | 867 | 861 | 867 | 6,600 | 867 |
| 2025-02-17 | 864 | 865 | 861 | 863 | 9,800 | 863 |
| 2025-02-14 | 862 | 862 | 858 | 860 | 5,600 | 860 |
| 2025-02-13 | 857 | 863 | 857 | 858 | 6,200 | 858 |
| 2025-02-12 | 862 | 862 | 857 | 857 | 7,000 | 857 |
| 2025-02-10 | 857 | 862 | 856 | 856 | 5,700 | 856 |
| 2025-02-07 | 858 | 866 | 855 | 859 | 6,400 | 859 |
| 2025-02-06 | 861 | 864 | 858 | 858 | 7,800 | 858 |
| 2025-02-05 | 854 | 864 | 854 | 857 | 9,500 | 857 |
| 2025-02-04 | 863 | 864 | 854 | 854 | 9,100 | 854 |
| 2025-02-03 | 869 | 871 | 852 | 852 | 29,200 | 852 |
| 2025-01-31 | 877 | 883 | 872 | 876 | 25,600 | 876 |
| 2025-01-30 | 870 | 875 | 869 | 875 | 17,600 | 875 |
| 2025-01-29 | 873 | 873 | 868 | 869 | 9,400 | 869 |
| 2025-01-28 | 859 | 872 | 859 | 868 | 7,900 | 868 |
| 2025-01-27 | 858 | 865 | 858 | 861 | 6,400 | 861 |
| 2025-01-24 | 856 | 864 | 856 | 856 | 17,800 | 856 |
| 2025-01-23 | 855 | 857 | 849 | 855 | 17,000 | 855 |
| 2025-01-22 | 854 | 858 | 854 | 855 | 12,600 | 855 |
| 2025-01-21 | 855 | 857 | 851 | 856 | 7,800 | 856 |
| 2025-01-20 | 849 | 857 | 849 | 855 | 11,100 | 855 |
| 2025-01-17 | 845 | 850 | 840 | 849 | 16,400 | 849 |
| 2025-01-16 | 849 | 851 | 845 | 845 | 11,400 | 845 |
| 2025-01-15 | 850 | 850 | 847 | 847 | 14,500 | 847 |
| 2025-01-14 | 856 | 857 | 844 | 847 | 28,800 | 847 |
| 2025-01-10 | 855 | 860 | 853 | 860 | 10,700 | 860 |
| 2025-01-09 | 860 | 861 | 854 | 854 | 20,700 | 854 |
| 2025-01-08 | 869 | 870 | 863 | 863 | 10,900 | 863 |
| 2025-01-07 | 870 | 873 | 866 | 867 | 15,000 | 867 |
| 2025-01-06 | 880 | 880 | 870 | 870 | 19,300 | 870 |
分割・併合履歴 ： [1986-03-27]1株→1.35株