4410 ハリマ化成グループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-06-1590390689890428,100904
2021-06-149049079029037,500903
2021-06-1190490890090020,200900
2021-06-109059129059055,900905
2021-06-099069119049044,500904
2021-06-089029109029052,500905
2021-06-0790891490190216,700902
2021-06-049119129089082,700908
2021-06-039129179109124,600912
2021-06-029059149059126,800912
2021-06-019089089019037,200903
2021-05-319219219049049,600904
2021-05-2890892190892110,500921
2021-05-279109149009008,900900
2021-05-269159159119128,100912
2021-05-259259259149178,300917
2021-05-249169259169255,500925
2021-05-219189229159154,300915
2021-05-209139289139177,400917
2021-05-199159259109107,800910
2021-05-189129269129238,800923
2021-05-1791892690490412,400904
2021-05-1490592190591010,900910
2021-05-1390891290090012,900900
2021-05-1291692291091013,200910
2021-05-1194294291491421,700914
2021-05-109339429339398,900939
2021-05-079329389299338,000933
2021-05-0694894892492819,600928
2021-04-3091493091491817,300918
2021-04-2891692091291312,300913
2021-04-2791892691391411,800914
2021-04-2691792491591811,200918
2021-04-2393793791791714,600917
2021-04-2293195793093310,400933
2021-04-2193293791591627,200916
2021-04-2096696693593519,200935
2021-04-199669729629677,300967
2021-04-169659679569617,200961
2021-04-1595797495796510,100965
2021-04-1495996394996312,800963
2021-04-139539609509537,200953
2021-04-129609609439508,800950
2021-04-0994696094195117,300951
2021-04-0897097094394316,500943
2021-04-0796097795997713,700977
2021-04-0697197393795925,400959
2021-04-0596497296197114,400971
2021-04-029679679469537,900953
2021-04-0195697094496020,900960
2021-03-3198098194494421,900944
2021-03-301,0081,01098098028,200980
2021-03-291,0181,0239981,02235,6001,022
2021-03-261,0171,0179991,01016,2001,010
2021-03-259921,0119881,00521,6001,005
2021-03-2499999997498019,200980
2021-03-231,0181,0201,0011,00515,2001,005
2021-03-221,0181,0229951,01425,4001,014
2021-03-191,0181,0279981,02425,3001,024
2021-03-181,0331,0331,0081,02525,3001,025
2021-03-179971,0239941,02320,6001,023
2021-03-1698499797299732,900997
2021-03-1597598497198131,400981
2021-03-1296097494997449,200974
2021-03-1196096795295922,700959
2021-03-1096096394595630,600956
2021-03-0995895893995828,400958
2021-03-0894094792694435,700944
2021-03-0592392890792832,200928
2021-03-0492292790492317,300923
2021-03-0390692690592626,800926
2021-03-0291792190190525,000905
2021-03-0191193190292428,500924
2021-02-2692792790490436,800904
2021-02-2593994193393312,500933
2021-02-2494894892793120,800931
2021-02-229449529399488,800948
2021-02-1993994693394210,600942
2021-02-1896896994094320,200943
2021-02-179739829649688,600968
2021-02-1698598596697818,700978
2021-02-1596698396498321,500983
2021-02-1297397595595720,400957
2021-02-1098998996396615,100966
2021-02-0996798096298027,400980
2021-02-0896897195396623,200966
2021-02-0596496695096522,800965
2021-02-0496196995496320,400963
2021-02-0392896392896346,400963
2021-02-0290592990192431,900924
2021-02-0189891889890417,900904
2021-01-2994394691091034,900910
2021-01-28929960929942100,700942
2021-01-2794495592894063,700940
2021-01-2695495492994141,200941
2021-01-2595096293595451,900954
2021-01-2295696594594937,400949
2021-01-2197198395797129,900971
2021-01-2096298094696844,900968
2021-01-199891,00396996947,600969
2021-01-189881,00298198922,100989
2021-01-151,0231,02399499534,900995
2021-01-141,0361,0421,0121,02328,9001,023
2021-01-131,0281,0381,0131,03729,9001,037
2021-01-121,0511,0511,0201,03531,1001,035
2021-01-081,0431,0701,0341,06627,2001,066
2021-01-071,0371,0631,0361,04316,2001,043
2021-01-061,0191,0261,0061,02213,7001,022
2021-01-051,0001,0179941,01418,2001,014
2021-01-041,0291,02999099019,700990

分割・併合履歴 : [1986-03-27]1株→1.35株