4410 ハリマ化成グループ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1801,1801,1801,18044,0001,180
1991-12-271,1201,1201,1001,10018,0001,100
1991-12-261,1501,1501,1401,14013,0001,140
1991-12-251,1801,1801,1501,15022,0001,150
1991-12-241,1801,1801,1601,18024,0001,180
1991-12-201,1801,1801,1601,16021,0001,160
1991-12-181,1801,1801,1801,18013,0001,180
1991-12-171,1801,2001,1801,2004,0001,200
1991-12-161,2201,2201,1901,19010,0001,190
1991-12-131,2201,2301,2101,21022,0001,210
1991-12-121,2101,2201,2101,2203,0001,220
1991-12-111,2101,2101,2001,2109,0001,210
1991-12-101,2401,2401,2001,20019,0001,200
1991-12-091,1901,2401,1901,24016,0001,240
1991-12-061,1501,1801,1501,1806,0001,180
1991-12-051,1601,1601,1501,1502,0001,150
1991-12-041,1201,1601,1201,14024,0001,140
1991-12-031,1401,1401,1001,10016,0001,100
1991-12-021,1601,1601,1101,12019,0001,120
1991-11-291,1901,1901,1601,16011,0001,160
1991-11-281,2001,2001,1701,20022,0001,200
1991-11-271,2401,2401,2001,20015,0001,200
1991-11-261,2501,2501,2501,2508,0001,250
1991-11-251,2901,2901,2901,2901,0001,290
1991-11-221,2501,3001,2301,30019,0001,300
1991-11-211,2701,2701,2701,27012,0001,270
1991-11-201,2901,2901,2701,2906,0001,290
1991-11-191,3201,3201,3001,3008,0001,300
1991-11-181,3201,3201,3001,30011,0001,300
1991-11-151,3601,3601,3601,36021,0001,360
1991-11-141,3501,3601,3501,3602,0001,360
1991-11-131,3801,3801,3701,3707,0001,370
1991-11-121,3701,3801,3701,3802,0001,380
1991-11-111,3701,4101,3501,41026,0001,410
1991-11-081,3701,3701,3701,3705,0001,370
1991-11-061,3701,4101,3601,41048,0001,410
1991-11-051,4001,4101,3901,39019,0001,390
1991-11-011,4001,4201,3901,39020,0001,390
1991-10-311,3901,4001,3801,40019,0001,400
1991-10-301,4101,4101,4001,41012,0001,410
1991-10-291,4001,4301,3901,43022,0001,430
1991-10-281,4301,4301,4001,40015,0001,400
1991-10-251,4501,4501,4301,45020,0001,450
1991-10-241,4501,4501,4001,45029,0001,450
1991-10-231,4501,4501,4301,44024,0001,440
1991-10-221,4401,4701,4301,43038,0001,430
1991-10-211,4301,4601,4301,4609,0001,460
1991-10-181,4501,4501,4501,4501,0001,450
1991-10-171,4601,4701,4201,45057,0001,450
1991-10-161,4001,4801,4001,48031,0001,480
1991-10-141,3801,3801,3001,30033,0001,300
1991-10-111,4401,4401,3801,38010,0001,380
1991-10-091,4301,4301,4301,4309,0001,430
1991-10-081,4801,4801,4301,43014,0001,430
1991-10-071,4601,4801,4601,4605,0001,460
1991-10-041,4801,4901,4501,48051,0001,480
1991-10-031,4201,4901,4201,490131,0001,490
1991-10-021,3901,4001,3801,4006,0001,400
1991-10-011,4001,4001,3801,3804,0001,380
1991-09-301,3801,3901,3801,38016,0001,380
1991-09-271,4101,4101,3901,39010,0001,390
1991-09-261,3801,4301,3801,41041,0001,410
1991-09-251,3301,3801,3301,38052,0001,380
1991-09-241,2901,3101,2701,31075,0001,310
1991-09-201,3001,3101,2801,29037,0001,290
1991-09-191,3101,3201,2801,30030,0001,300
1991-09-181,3001,3001,3001,30033,0001,300
1991-09-171,3301,3301,2901,30030,0001,300
1991-09-131,3001,3101,2801,29029,0001,290
1991-09-121,2701,2801,2601,28020,0001,280
1991-09-111,2601,2801,2601,27010,0001,270
1991-09-101,3101,3101,2801,2808,0001,280
1991-09-091,3301,3301,3301,3303,0001,330
1991-09-061,2801,3501,2801,35024,0001,350
1991-09-051,2601,2801,2501,25014,0001,250
1991-09-041,2801,2801,2401,24017,0001,240
1991-09-031,3101,3101,2601,26021,0001,260
1991-09-021,3001,3001,2801,30017,0001,300
1991-08-301,2901,3001,2801,28013,0001,280
1991-08-291,2801,2801,2501,28021,0001,280
1991-08-281,2801,2901,2801,2909,0001,290
1991-08-271,2901,3001,2901,2905,0001,290
1991-08-261,3501,3601,3001,3008,0001,300
1991-08-231,3701,3801,3501,3506,0001,350
1991-08-221,3801,4001,3701,37014,0001,370
1991-08-201,2501,2501,2201,25023,0001,250
1991-08-191,3301,3301,2901,29010,0001,290
1991-08-161,3901,4001,3701,40019,0001,400
1991-08-151,3701,3801,3701,38011,0001,380
1991-08-141,3801,3801,3501,35016,0001,350
1991-08-131,4001,4001,3801,3802,0001,380
1991-08-121,4201,4201,4001,4003,0001,400
1991-08-091,4701,4701,4301,47019,0001,470
1991-08-081,4701,4701,4501,47034,0001,470
1991-08-071,4801,4801,4601,47056,0001,470
1991-08-061,4601,4801,4501,47038,0001,470
1991-08-051,4701,4901,4501,47027,0001,470
1991-08-021,5301,5301,4501,47074,0001,470
1991-08-011,5601,5801,5101,530120,0001,530
1991-07-311,5801,6101,5201,530292,0001,530
1991-07-301,5601,7001,5601,700622,0001,700
1991-07-291,4501,5001,4501,500128,0001,500
1991-07-261,4501,4601,4301,46044,0001,460
1991-07-251,4801,4801,4501,46077,0001,460
1991-07-241,4701,4801,4501,48086,0001,480
1991-07-231,4301,4801,4201,48081,0001,480
1991-07-221,4701,4701,4701,4708,0001,470
1991-07-191,4901,4901,4501,45013,0001,450
1991-07-181,5101,5101,4801,48041,0001,480
1991-07-171,4801,5201,4601,52071,0001,520
1991-07-161,4501,4901,4301,49061,0001,490
1991-07-151,4101,4501,3901,45098,0001,450
1991-07-121,3701,3901,3701,39030,0001,390
1991-07-111,3301,3601,3101,31034,0001,310
1991-07-101,2601,2701,2501,25011,0001,250
1991-07-091,1901,2101,1701,18036,0001,180
1991-07-081,3001,3001,2101,21024,0001,210
1991-07-051,3201,3401,3101,32019,0001,320
1991-07-041,3801,3801,2501,26088,0001,260
1991-07-031,4201,4201,3701,37038,0001,370
1991-07-021,4401,4601,4101,46085,0001,460
1991-07-011,4701,4701,4001,40045,0001,400
1991-06-281,4501,4601,4401,46028,0001,460
1991-06-271,4401,4501,4401,44052,0001,440
1991-06-261,4401,4501,4401,45014,0001,450
1991-06-251,4501,4501,4301,4305,0001,430
1991-06-241,4701,4701,4501,4507,0001,450
1991-06-211,4601,4701,4101,43013,0001,430
1991-06-201,4401,4401,4101,4208,0001,420
1991-06-191,4701,4901,4601,4603,0001,460
1991-06-181,5301,5401,5001,50024,0001,500
1991-06-171,5201,5501,5001,50026,0001,500
1991-06-141,4501,5201,4501,52053,0001,520
1991-06-131,4301,4501,4201,43026,0001,430
1991-06-121,4401,4501,4301,43030,0001,430
1991-06-111,4101,4201,4101,4205,0001,420
1991-06-101,4401,4401,4101,4107,0001,410
1991-06-071,4201,4301,4101,41015,0001,410
1991-06-061,4101,4501,4101,44014,0001,440
1991-06-051,4501,4501,4001,40013,0001,400
1991-06-041,4501,4501,4501,4507,0001,450
1991-06-031,5001,5001,4301,4306,0001,430
1991-05-311,4101,4901,4101,49035,0001,490
1991-05-301,4201,4401,3901,43040,0001,430
1991-05-291,4201,4201,3901,40017,0001,400
1991-05-281,4401,4601,4201,4408,0001,440
1991-05-271,4801,4801,4301,44026,0001,440
1991-05-241,5301,5301,4701,47018,0001,470
1991-05-231,5501,5501,5001,5003,0001,500
1991-05-221,4901,5201,4901,52014,0001,520
1991-05-211,4901,4901,4801,4807,0001,480
1991-05-201,5301,5301,4901,4903,0001,490
1991-05-171,4701,5301,4701,50049,0001,500
1991-05-161,5301,5301,4801,48035,0001,480
1991-05-151,5901,5901,5501,55039,0001,550
1991-05-141,6001,6001,6001,60010,0001,600
1991-05-131,6601,6601,6001,60016,0001,600
1991-05-101,6001,6501,6001,64066,0001,640
1991-05-091,6101,6101,6001,61016,0001,610
1991-05-081,6101,6201,6001,61013,0001,610
1991-05-071,6101,6401,6001,62044,0001,620
1991-05-021,5501,6001,5501,60060,0001,600
1991-05-011,5401,5501,5201,53019,0001,530
1991-04-301,5301,5301,5101,5303,0001,530
1991-04-261,5501,5501,5501,55010,0001,550
1991-04-251,6001,6001,5301,55028,0001,550
1991-04-241,5401,6101,5201,60095,0001,600
1991-04-231,5001,5401,5001,50028,0001,500
1991-04-221,5901,5901,5001,58012,0001,580
1991-04-191,6001,6101,5701,61011,0001,610
1991-04-181,6201,6401,6001,64022,0001,640
1991-04-171,6501,6501,6201,64038,0001,640
1991-04-161,6401,6501,6401,64030,0001,640
1991-04-151,6401,6701,6301,63041,0001,630
1991-04-121,6401,6401,6101,62016,0001,620
1991-04-111,6501,6501,6201,62010,0001,620
1991-04-101,6801,7001,6101,68042,0001,680
1991-04-091,7501,7501,6701,67021,0001,670
1991-04-081,7401,7601,7301,76040,0001,760
1991-04-051,7801,8001,6901,69085,0001,690
1991-04-041,8001,8301,7601,760223,0001,760
1991-04-031,7301,7801,7001,770224,0001,770
1991-04-021,6701,7101,6501,70037,0001,700
1991-04-011,7701,7901,6901,690105,0001,690
1991-03-291,6101,7401,6001,730205,0001,730
1991-03-281,5201,5601,5201,55046,0001,550
1991-03-271,5701,6101,5401,540129,0001,540
1991-03-261,5701,6101,5201,540117,0001,540
1991-03-251,4701,5001,4701,50084,0001,500
1991-03-221,5501,5501,5201,5208,0001,520
1991-03-201,6201,6301,5801,61026,0001,610
1991-03-191,6001,6301,6001,63057,0001,630
1991-03-181,6201,6201,5501,58027,0001,580
1991-03-151,5901,6401,5901,62052,0001,620
1991-03-141,5601,6201,5601,560126,0001,560
1991-03-131,5001,5301,4601,53031,0001,530
1991-03-121,5301,5401,4901,53067,0001,530
1991-03-111,5101,5401,4801,540131,0001,540
1991-03-081,3801,5101,3801,490198,0001,490
1991-03-071,3101,3701,2901,37033,0001,370
1991-03-061,3001,3201,3001,31016,0001,310
1991-03-051,2601,3201,2601,30058,0001,300
1991-03-041,2501,2501,2201,23023,0001,230
1991-03-011,2501,2501,2101,21012,0001,210
1991-02-281,2701,2801,2501,25017,0001,250
1991-02-271,2101,2301,2001,23041,0001,230
1991-02-261,2401,2401,2001,20024,0001,200
1991-02-251,2301,2501,2001,22031,0001,220
1991-02-221,2901,2901,2301,23049,0001,230
1991-02-211,2501,2901,2501,29018,0001,290
1991-02-201,3101,3201,2501,25024,0001,250
1991-02-191,3701,3901,3501,35034,0001,350
1991-02-181,2701,3901,2701,37062,0001,370
1991-02-151,1901,2501,1701,25044,0001,250
1991-02-141,1801,1901,1501,17019,0001,170
1991-02-131,1501,1701,1501,17023,0001,170
1991-02-121,0901,1401,0901,14043,0001,140
1991-02-081,0501,0601,0501,0603,0001,060
1991-02-071,0201,0901,0201,09045,0001,090
1991-02-061,0101,0401,0101,01063,0001,010
1991-02-0599099599099516,000995
1991-02-049909909709904,000990
1991-02-011,0001,00099099010,000990
1991-01-311,0001,00099599911,000999
1991-01-309959969959957,000995
1991-01-291,0001,0009951,00015,0001,000
1991-01-281,0001,0001,0001,00013,0001,000
1991-01-251,0001,0101,0001,00012,0001,000
1991-01-249751,0009751,00020,0001,000
1991-01-239609809609799,000979
1991-01-2299099095095037,000950
1991-01-219809809809805,000980
1991-01-181,0501,0501,0301,0309,0001,030
1991-01-171,0201,0201,0101,0106,0001,010
1991-01-161,0501,0501,0001,00013,0001,000
1991-01-111,0301,0501,0301,0506,0001,050
1991-01-101,0501,0501,0501,05023,0001,050
1991-01-091,0801,0801,0501,0506,0001,050
1991-01-081,1101,1101,0801,0804,0001,080
1991-01-041,1801,1801,1801,1801,0001,180

分割・併合履歴 : [1986-03-27]1株→1.35株