4410 ハリマ化成グループ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-13 | 765 | 776 | 761 | 776 | 18,900 | 776 |
2022-05-12 | 771 | 776 | 765 | 766 | 18,800 | 766 |
2022-05-11 | 776 | 777 | 772 | 774 | 12,900 | 774 |
2022-05-10 | 782 | 786 | 779 | 781 | 20,100 | 781 |
2022-05-09 | 794 | 794 | 782 | 782 | 23,600 | 782 |
2022-05-06 | 768 | 794 | 765 | 794 | 51,700 | 794 |
2022-05-02 | 766 | 768 | 757 | 764 | 50,400 | 764 |
2022-04-28 | 770 | 791 | 770 | 781 | 43,900 | 781 |
2022-04-27 | 778 | 778 | 756 | 756 | 65,800 | 756 |
2022-04-26 | 781 | 785 | 779 | 784 | 10,800 | 784 |
2022-04-25 | 781 | 784 | 778 | 779 | 19,400 | 779 |
2022-04-22 | 787 | 791 | 779 | 787 | 23,000 | 787 |
2022-04-21 | 790 | 797 | 790 | 796 | 16,700 | 796 |
2022-04-20 | 790 | 796 | 787 | 793 | 19,900 | 793 |
2022-04-19 | 783 | 790 | 783 | 784 | 12,900 | 784 |
2022-04-18 | 788 | 788 | 779 | 781 | 24,100 | 781 |
2022-04-15 | 794 | 794 | 786 | 788 | 17,100 | 788 |
2022-04-14 | 791 | 800 | 791 | 800 | 11,800 | 800 |
2022-04-13 | 784 | 792 | 779 | 791 | 26,500 | 791 |
2022-04-12 | 783 | 784 | 779 | 780 | 24,900 | 780 |
2022-04-11 | 784 | 790 | 782 | 783 | 15,700 | 783 |
2022-04-08 | 790 | 791 | 783 | 790 | 26,800 | 790 |
2022-04-07 | 794 | 794 | 785 | 793 | 17,200 | 793 |
2022-04-06 | 803 | 803 | 795 | 796 | 17,300 | 796 |
2022-04-05 | 813 | 813 | 801 | 807 | 19,500 | 807 |
2022-04-04 | 811 | 815 | 803 | 805 | 18,400 | 805 |
2022-04-01 | 794 | 812 | 788 | 811 | 29,400 | 811 |
2022-03-31 | 803 | 811 | 798 | 798 | 23,700 | 798 |
2022-03-30 | 830 | 830 | 802 | 811 | 34,400 | 811 |
2022-03-29 | 825 | 844 | 821 | 844 | 39,700 | 844 |
2022-03-28 | 833 | 833 | 822 | 824 | 28,500 | 824 |
2022-03-25 | 829 | 831 | 821 | 830 | 30,200 | 830 |
2022-03-24 | 818 | 826 | 817 | 825 | 28,500 | 825 |
2022-03-23 | 827 | 830 | 818 | 828 | 24,300 | 828 |
2022-03-22 | 824 | 831 | 810 | 817 | 38,000 | 817 |
2022-03-18 | 806 | 815 | 800 | 815 | 31,100 | 815 |
2022-03-17 | 809 | 811 | 802 | 811 | 25,300 | 811 |
2022-03-16 | 810 | 810 | 800 | 807 | 20,500 | 807 |
2022-03-15 | 793 | 811 | 793 | 809 | 34,800 | 809 |
2022-03-14 | 801 | 801 | 792 | 793 | 15,900 | 793 |
2022-03-11 | 794 | 799 | 790 | 794 | 33,300 | 794 |
2022-03-10 | 802 | 809 | 796 | 809 | 24,100 | 809 |
2022-03-09 | 785 | 791 | 776 | 776 | 23,100 | 776 |
2022-03-08 | 793 | 797 | 777 | 785 | 26,800 | 785 |
2022-03-07 | 806 | 807 | 789 | 799 | 33,800 | 799 |
2022-03-04 | 809 | 818 | 805 | 810 | 42,300 | 810 |
2022-03-03 | 804 | 818 | 804 | 813 | 32,000 | 813 |
2022-03-02 | 800 | 810 | 797 | 797 | 33,400 | 797 |
2022-03-01 | 818 | 821 | 804 | 812 | 31,700 | 812 |
2022-02-28 | 816 | 820 | 809 | 816 | 29,800 | 816 |
2022-02-25 | 817 | 817 | 800 | 811 | 23,000 | 811 |
2022-02-24 | 803 | 815 | 796 | 815 | 26,800 | 815 |
2022-02-22 | 810 | 811 | 801 | 802 | 26,700 | 802 |
2022-02-21 | 810 | 818 | 804 | 818 | 18,800 | 818 |
2022-02-18 | 815 | 818 | 811 | 813 | 12,600 | 813 |
2022-02-17 | 830 | 833 | 817 | 823 | 16,900 | 823 |
2022-02-16 | 824 | 834 | 823 | 834 | 26,600 | 834 |
2022-02-15 | 816 | 823 | 812 | 817 | 28,100 | 817 |
2022-02-14 | 814 | 816 | 809 | 811 | 27,000 | 811 |
2022-02-10 | 822 | 822 | 815 | 820 | 24,000 | 820 |
2022-02-09 | 816 | 817 | 813 | 815 | 15,200 | 815 |
2022-02-08 | 817 | 818 | 812 | 813 | 15,700 | 813 |
2022-02-07 | 812 | 824 | 810 | 817 | 31,500 | 817 |
2022-02-04 | 811 | 818 | 808 | 812 | 12,800 | 812 |
2022-02-03 | 816 | 820 | 811 | 811 | 20,600 | 811 |
2022-02-02 | 813 | 823 | 810 | 821 | 32,700 | 821 |
2022-02-01 | 821 | 826 | 806 | 808 | 31,600 | 808 |
2022-01-31 | 813 | 824 | 808 | 820 | 55,800 | 820 |
2022-01-28 | 801 | 812 | 798 | 812 | 17,300 | 812 |
2022-01-27 | 812 | 814 | 791 | 791 | 39,400 | 791 |
2022-01-26 | 810 | 816 | 805 | 807 | 15,400 | 807 |
2022-01-25 | 820 | 820 | 804 | 808 | 23,100 | 808 |
2022-01-24 | 811 | 821 | 806 | 821 | 15,800 | 821 |
2022-01-21 | 803 | 815 | 800 | 815 | 21,200 | 815 |
2022-01-20 | 800 | 816 | 800 | 804 | 23,300 | 804 |
2022-01-19 | 809 | 812 | 795 | 795 | 41,600 | 795 |
2022-01-18 | 821 | 829 | 813 | 815 | 28,200 | 815 |
2022-01-17 | 835 | 836 | 821 | 826 | 30,700 | 826 |
2022-01-14 | 835 | 837 | 825 | 835 | 27,100 | 835 |
2022-01-13 | 842 | 842 | 833 | 839 | 23,400 | 839 |
2022-01-12 | 825 | 841 | 825 | 841 | 14,000 | 841 |
2022-01-11 | 821 | 826 | 818 | 825 | 20,300 | 825 |
2022-01-07 | 829 | 832 | 821 | 821 | 21,400 | 821 |
2022-01-06 | 845 | 845 | 828 | 828 | 15,700 | 828 |
2022-01-05 | 850 | 850 | 844 | 849 | 25,200 | 849 |
2022-01-04 | 830 | 842 | 826 | 842 | 21,700 | 842 |
分割・併合履歴 : [1986-03-27]1株→1.35株