4410 ハリマ化成グループ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 879 | 886 | 879 | 884 | 35,200 | 884 |
2023-02-07 | 874 | 878 | 872 | 877 | 32,200 | 877 |
2023-02-06 | 856 | 872 | 855 | 868 | 62,500 | 868 |
2023-02-03 | 861 | 863 | 849 | 849 | 89,800 | 849 |
2023-02-02 | 857 | 864 | 854 | 861 | 72,300 | 861 |
2023-02-01 | 851 | 870 | 842 | 856 | 172,400 | 856 |
2023-01-31 | 844 | 864 | 816 | 836 | 263,100 | 836 |
2023-01-30 | 838 | 844 | 837 | 841 | 158,800 | 841 |
2023-01-27 | 833 | 835 | 830 | 835 | 46,800 | 835 |
2023-01-26 | 840 | 840 | 830 | 833 | 57,500 | 833 |
2023-01-25 | 832 | 839 | 829 | 837 | 32,900 | 837 |
2023-01-24 | 835 | 836 | 831 | 835 | 41,300 | 835 |
2023-01-23 | 822 | 834 | 818 | 832 | 54,000 | 832 |
2023-01-20 | 798 | 819 | 798 | 815 | 51,400 | 815 |
2023-01-19 | 799 | 801 | 796 | 797 | 41,800 | 797 |
2023-01-18 | 791 | 805 | 788 | 805 | 62,600 | 805 |
2023-01-17 | 787 | 793 | 786 | 792 | 63,800 | 792 |
2023-01-16 | 796 | 798 | 789 | 789 | 101,400 | 789 |
2023-01-13 | 800 | 803 | 797 | 801 | 81,900 | 801 |
2023-01-12 | 811 | 811 | 802 | 806 | 73,000 | 806 |
2023-01-11 | 808 | 812 | 808 | 810 | 31,200 | 810 |
2023-01-10 | 813 | 816 | 807 | 807 | 28,100 | 807 |
2023-01-06 | 805 | 810 | 803 | 810 | 37,200 | 810 |
2023-01-05 | 806 | 809 | 805 | 807 | 25,700 | 807 |
2023-01-04 | 814 | 814 | 802 | 806 | 45,100 | 806 |
分割・併合履歴 : [1986-03-27]1株→1.35株