4410 ハリマ化成グループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,0511,1071,0211,07549,3001,075
2020-11-261,0181,0491,0101,03138,3001,031
2020-11-251,0761,0891,0141,02822,7001,028
2020-11-241,0821,0881,0501,07022,3001,070
2020-11-209891,0459891,04111,0001,041
2020-11-191,0081,02397898920,500989
2020-11-189841,0079751,00721,3001,007
2020-11-171,0421,04298899330,700993
2020-11-161,0241,0439901,03531,7001,035
2020-11-131,0121,0241,0031,00917,8001,009
2020-11-121,0341,0441,0011,00830,7001,008
2020-11-111,0201,0501,0131,04931,9001,049
2020-11-101,0481,0579931,02236,4001,022
2020-11-091,0041,0449811,02023,4001,020
2020-11-069411,0009311,00055,8001,000
2020-11-051,0611,073936938106,600938
2020-11-041,0571,0571,0101,04221,3001,042
2020-11-021,0601,0729841,00826,7001,008
2020-10-301,1041,1041,0561,0758,7001,075
2020-10-291,1151,1151,0491,08725,3001,087
2020-10-281,0981,1181,0821,11522,4001,115
2020-10-271,1041,1091,0681,09423,9001,094
2020-10-261,1211,1591,1051,11611,6001,116
2020-10-231,1521,1521,1081,12512,9001,125
2020-10-221,1541,1541,1151,14311,2001,143
2020-10-211,0911,1511,0861,13912,6001,139
2020-10-201,1551,1581,0911,09117,6001,091
2020-10-191,1251,1511,1061,15117,7001,151
2020-10-161,1231,1411,1071,1259,7001,125
2020-10-151,1511,1551,1151,11822,3001,118
2020-10-141,1431,1601,1381,15113,7001,151
2020-10-131,1311,1491,1031,14911,7001,149
2020-10-121,1241,1331,1011,1329,7001,132
2020-10-091,1411,1411,1271,1316,1001,131
2020-10-081,1381,1421,1221,14211,9001,142
2020-10-071,1101,1381,1081,13510,1001,135
2020-10-061,1381,1381,1031,13018,0001,130
2020-10-051,0711,1421,0711,12924,3001,129
2020-10-021,1131,1481,0491,04926,2001,049
2020-09-301,1481,1481,1041,10624,9001,106
2020-09-291,1251,1531,1021,15035,4001,150
2020-09-281,1761,1761,1061,14446,2001,144
2020-09-251,1311,1501,1031,14626,4001,146
2020-09-241,1101,1581,0921,12421,8001,124
2020-09-231,1131,1131,0731,09917,2001,099
2020-09-181,0981,1151,0791,11318,0001,113
2020-09-171,0411,1051,0391,10528,9001,105
2020-09-161,0051,0409951,04019,3001,040
2020-09-151,0081,0159961,00314,7001,003
2020-09-141,0091,0099861,00321,8001,003
2020-09-119981,0369691,00539,7001,005
2020-09-1097599297399212,700992
2020-09-0997799496898323,300983
2020-09-0894998394998314,000983
2020-09-0792396492395510,700955
2020-09-049269409209239,100923
2020-09-039289489289385,700938
2020-09-0293693691392512,200925
2020-09-019529529299427,000942
2020-08-3194395993794710,600947
2020-08-2893795692194322,300943
2020-08-279379379229378,800937
2020-08-269369369269302,600930
2020-08-2595195192393616,600936
2020-08-249479619309367,400936
2020-08-2192193591593210,600932
2020-08-2092593390991216,900912
2020-08-199559559359364,800936
2020-08-1896397394495012,000950
2020-08-179929929639638,900963
2020-08-1498598996398710,300987
2020-08-1398398496998413,000984
2020-08-1296898594997917,000979
2020-08-1192797392297330,600973
2020-08-079369429189187,800918
2020-08-069499499289405,900940
2020-08-0597097093495315,200953
2020-08-049791,01096898116,700981
2020-08-0389398189298129,100981
2020-07-3197097090890813,400908
2020-07-309769819569757,000975
2020-07-2999399797297210,000972
2020-07-289911,0079881,00210,7001,002
2020-07-2799699697098718,300987
2020-07-221,0481,0481,0041,00426,0001,004
2020-07-211,0221,0501,0101,05014,2001,050
2020-07-201,0111,0229841,02212,1001,022
2020-07-171,0231,0239919968,100996
2020-07-161,0331,0339861,00816,1001,008
2020-07-151,0481,0481,0151,03944,0001,039
2020-07-149561,0159501,01533,3001,015
2020-07-1390095089594722,000947
2020-07-1091291587087025,200870
2020-07-0992593291792011,600920
2020-07-0895196193093011,400930
2020-07-079779779489518,400951
2020-07-0695597494597214,500972
2020-07-0395296093896010,400960
2020-07-0297598195295216,100952
2020-07-0198499496696711,100967
2020-06-301,0211,02198498412,200984
2020-06-299851,0289711,01119,8001,011
2020-06-2697698697398510,400985
2020-06-259941,00297597518,100975
2020-06-249951,0059911,0025,5001,002
2020-06-231,0121,01298899514,100995
2020-06-221,0121,01499599715,100997
2020-06-191,0501,0501,0061,01964,9001,019
2020-06-181,0861,0861,0271,07425,7001,074
2020-06-171,0401,0891,0401,08620,7001,086
2020-06-161,0061,0609961,04043,6001,040
2020-06-159781,00396598014,400980
2020-06-129821,00092897926,100979
2020-06-111,0381,0471,0021,0037,4001,003
2020-06-101,0371,0591,0311,03813,1001,038
2020-06-091,0501,0571,0121,05110,3001,051
2020-06-081,0241,0501,0081,05010,9001,050
2020-06-051,0401,0401,0051,0247,3001,024
2020-06-041,0441,0441,0161,03612,5001,036
2020-06-031,0441,0441,0081,02814,2001,028
2020-06-029891,0239831,02019,6001,020
2020-06-019869869719775,800977
2020-05-291,0061,02197699516,900995
2020-05-281,0021,0239871,02326,5001,023
2020-05-2799499497198718,600987
2020-05-2694799194798617,700986
2020-05-2593394592194511,800945
2020-05-229159299059186,500918
2020-05-219269349119157,300915
2020-05-2090892590292512,200925
2020-05-1990691390190816,300908
2020-05-1890990988390313,600903
2020-05-1592492489090819,200908
2020-05-1497297290990914,000909
2020-05-1395698394598318,400983
2020-05-129539559369544,600954
2020-05-1192995692995410,100954
2020-05-0890891489091419,300914
2020-05-0789291887889325,700893
2020-05-011,0081,01193693728,600937
2020-04-301,0021,0419791,03019,9001,030
2020-04-2898999796097717,800977
2020-04-2795799494599411,900994
2020-04-2497597593094816,000948
2020-04-2392096089696020,500960
2020-04-229449449119158,300915
2020-04-2194194790994418,900944
2020-04-209639779519519,400951
2020-04-171,0021,01496096013,900960
2020-04-169601,0029601,00221,6001,002
2020-04-151,0141,01596196222,900962
2020-04-141,0301,0541,0001,01113,2001,011
2020-04-131,0591,0591,0131,0308,0001,030
2020-04-101,0231,0591,0091,0597,5001,059
2020-04-091,0381,0439961,0148,7001,014
2020-04-081,0611,0751,0451,04513,5001,045
2020-04-071,0631,0931,0311,06826,2001,068
2020-04-069881,0539861,05320,0001,053
2020-04-039731,06996998425,400984
2020-04-021,0481,07298098029,200980
2020-04-011,1141,1741,0631,06534,2001,065
2020-03-311,1711,1901,1101,12325,2001,123
2020-03-301,1691,2051,0911,20142,6001,201
2020-03-271,1551,2481,1401,24873,1001,248
2020-03-261,0541,1489841,12564,3001,125
2020-03-251,0161,0319831,03126,3001,031
2020-03-2497098994097420,900974
2020-03-2393898889194333,800943
2020-03-1985599985587842,500878
2020-03-1886487583585021,700850
2020-03-1778285977485138,500851
2020-03-1683286679681626,300816
2020-03-1375780573778737,600787
2020-03-1287889082183046,500830
2020-03-1194594590690632,300906
2020-03-1086094182493740,700937
2020-03-0989590785787529,100875
2020-03-0694196692092030,400920
2020-03-059931,00596697021,200970
2020-03-0497699496596518,900965
2020-03-031,0291,03398599138,600991
2020-03-029231,0479231,02855,2001,028
2020-02-2898098091892336,700923
2020-02-271,0131,01699099724,100997
2020-02-269651,00296599835,800998
2020-02-251,0231,02398498636,800986
2020-02-211,0501,0571,0381,05317,9001,053
2020-02-201,0611,0701,0511,05114,4001,051
2020-02-191,0831,0831,0581,05813,5001,058
2020-02-181,0981,0981,0681,06916,0001,069
2020-02-171,1261,1261,0931,09919,5001,099
2020-02-141,1141,1331,1081,13312,8001,133
2020-02-131,1241,1301,1151,1289,6001,128
2020-02-121,1441,1441,1241,12414,2001,124
2020-02-101,1291,1481,1241,1357,0001,135
2020-02-071,1641,1641,1301,13017,9001,130
2020-02-061,1241,1701,1241,16426,6001,164
2020-02-051,1281,1351,1191,12419,3001,124
2020-02-041,1181,1301,1101,12911,7001,129
2020-02-031,1351,1431,1061,1369,6001,136
2020-01-311,1471,1821,1471,1637,3001,163
2020-01-301,1461,1581,1351,14716,1001,147
2020-01-291,1271,1491,1221,14014,9001,140
2020-01-281,1301,1401,1091,12625,9001,126
2020-01-271,1541,1541,1331,13314,5001,133
2020-01-241,1811,1811,1571,15712,2001,157
2020-01-231,1851,1911,1691,17110,3001,171
2020-01-221,1911,1981,1851,18510,3001,185
2020-01-211,1831,1991,1831,1856,9001,185
2020-01-201,1701,1891,1681,1837,9001,183
2020-01-171,1661,1671,1541,16111,3001,161
2020-01-161,1651,1651,1551,15511,7001,155
2020-01-151,1721,1851,1571,16922,8001,169
2020-01-141,1631,1731,1581,17011,4001,170
2020-01-101,1631,1661,1561,1567,7001,156
2020-01-091,1611,1771,1611,16310,3001,163
2020-01-081,1901,1901,1521,16020,0001,160
2020-01-071,1611,1961,1611,19413,1001,194
2020-01-061,1941,1941,1521,16123,8001,161

分割・併合履歴 : [1986-03-27]1株→1.35株