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
2022-05-1376577676177618,900776
2022-05-1277177676576618,800766
2022-05-1177677777277412,900774
2022-05-1078278677978120,100781
2022-05-0979479478278223,600782
2022-05-0676879476579451,700794
2022-05-0276676875776450,400764
2022-04-2877079177078143,900781
2022-04-2777877875675665,800756
2022-04-2678178577978410,800784
2022-04-2578178477877919,400779
2022-04-2278779177978723,000787
2022-04-2179079779079616,700796
2022-04-2079079678779319,900793
2022-04-1978379078378412,900784
2022-04-1878878877978124,100781
2022-04-1579479478678817,100788
2022-04-1479180079180011,800800
2022-04-1378479277979126,500791
2022-04-1278378477978024,900780
2022-04-1178479078278315,700783
2022-04-0879079178379026,800790
2022-04-0779479478579317,200793
2022-04-0680380379579617,300796
2022-04-0581381380180719,500807
2022-04-0481181580380518,400805
2022-04-0179481278881129,400811
2022-03-3180381179879823,700798
2022-03-3083083080281134,400811
2022-03-2982584482184439,700844
2022-03-2883383382282428,500824
2022-03-2582983182183030,200830
2022-03-2481882681782528,500825
2022-03-2382783081882824,300828
2022-03-2282483181081738,000817
2022-03-1880681580081531,100815
2022-03-1780981180281125,300811
2022-03-1681081080080720,500807
2022-03-1579381179380934,800809
2022-03-1480180179279315,900793
2022-03-1179479979079433,300794
2022-03-1080280979680924,100809
2022-03-0978579177677623,100776
2022-03-0879379777778526,800785
2022-03-0780680778979933,800799
2022-03-0480981880581042,300810
2022-03-0380481880481332,000813
2022-03-0280081079779733,400797
2022-03-0181882180481231,700812
2022-02-2881682080981629,800816
2022-02-2581781780081123,000811
2022-02-2480381579681526,800815
2022-02-2281081180180226,700802
2022-02-2181081880481818,800818
2022-02-1881581881181312,600813
2022-02-1783083381782316,900823
2022-02-1682483482383426,600834
2022-02-1581682381281728,100817
2022-02-1481481680981127,000811
2022-02-1082282281582024,000820
2022-02-0981681781381515,200815
2022-02-0881781881281315,700813
2022-02-0781282481081731,500817
2022-02-0481181880881212,800812
2022-02-0381682081181120,600811
2022-02-0281382381082132,700821
2022-02-0182182680680831,600808
2022-01-3181382480882055,800820
2022-01-2880181279881217,300812
2022-01-2781281479179139,400791
2022-01-2681081680580715,400807
2022-01-2582082080480823,100808
2022-01-2481182180682115,800821
2022-01-2180381580081521,200815
2022-01-2080081680080423,300804
2022-01-1980981279579541,600795
2022-01-1882182981381528,200815
2022-01-1783583682182630,700826
2022-01-1483583782583527,100835
2022-01-1384284283383923,400839
2022-01-1282584182584114,000841
2022-01-1182182681882520,300825
2022-01-0782983282182121,400821
2022-01-0684584582882815,700828
2022-01-0585085084484925,200849
2022-01-0483084282684221,700842

分割・併合履歴 : [1986-03-27]1株→1.35株