4410 ハリマ化成グループ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 820 | 822 | 820 | 822 | 2,000 | 822 |
| 1992-12-29 | 847 | 847 | 830 | 830 | 6,000 | 830 |
| 1992-12-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-12-25 | 860 | 860 | 850 | 850 | 16,000 | 850 |
| 1992-12-24 | 860 | 860 | 855 | 859 | 8,000 | 859 |
| 1992-12-22 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-12-21 | 860 | 860 | 855 | 860 | 11,000 | 860 |
| 1992-12-18 | 860 | 860 | 846 | 850 | 25,000 | 850 |
| 1992-12-17 | 855 | 855 | 855 | 855 | 6,000 | 855 |
| 1992-12-16 | 855 | 860 | 855 | 855 | 9,000 | 855 |
| 1992-12-15 | 860 | 865 | 860 | 865 | 10,000 | 865 |
| 1992-12-14 | 865 | 865 | 860 | 860 | 10,000 | 860 |
| 1992-12-11 | 862 | 863 | 860 | 860 | 11,000 | 860 |
| 1992-12-10 | 870 | 870 | 865 | 865 | 7,000 | 865 |
| 1992-12-09 | 852 | 862 | 852 | 860 | 6,000 | 860 |
| 1992-12-08 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1992-12-07 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1992-12-04 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1992-12-02 | 880 | 885 | 880 | 885 | 3,000 | 885 |
| 1992-12-01 | 900 | 900 | 898 | 898 | 4,000 | 898 |
| 1992-11-30 | 898 | 898 | 898 | 898 | 6,000 | 898 |
| 1992-11-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-11-26 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1992-11-25 | 888 | 888 | 879 | 888 | 12,000 | 888 |
| 1992-11-24 | 888 | 888 | 885 | 888 | 10,000 | 888 |
| 1992-11-19 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 1992-11-18 | 890 | 898 | 890 | 898 | 3,000 | 898 |
| 1992-11-17 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1992-11-16 | 918 | 918 | 900 | 900 | 7,000 | 900 |
| 1992-11-13 | 929 | 929 | 918 | 918 | 6,000 | 918 |
| 1992-11-12 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1992-11-06 | 948 | 948 | 945 | 945 | 4,000 | 945 |
| 1992-11-04 | 950 | 950 | 949 | 949 | 4,000 | 949 |
| 1992-10-30 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1992-10-27 | 940 | 949 | 940 | 949 | 3,000 | 949 |
| 1992-10-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-10-23 | 940 | 950 | 940 | 950 | 3,000 | 950 |
| 1992-10-22 | 929 | 939 | 929 | 939 | 2,000 | 939 |
| 1992-10-20 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1992-10-16 | 961 | 970 | 960 | 970 | 8,000 | 970 |
| 1992-10-14 | 910 | 930 | 910 | 920 | 11,000 | 920 |
| 1992-10-13 | 915 | 915 | 915 | 915 | 12,000 | 915 |
| 1992-10-12 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1992-10-09 | 915 | 915 | 915 | 915 | 10,000 | 915 |
| 1992-10-08 | 915 | 915 | 905 | 915 | 7,000 | 915 |
| 1992-10-07 | 900 | 915 | 900 | 915 | 10,000 | 915 |
| 1992-10-06 | 909 | 910 | 909 | 910 | 4,000 | 910 |
| 1992-10-05 | 930 | 930 | 910 | 919 | 9,000 | 919 |
| 1992-10-02 | 915 | 924 | 915 | 920 | 7,000 | 920 |
| 1992-10-01 | 935 | 935 | 935 | 935 | 6,000 | 935 |
| 1992-09-29 | 930 | 931 | 930 | 931 | 10,000 | 931 |
| 1992-09-28 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1992-09-25 | 936 | 940 | 930 | 930 | 41,000 | 930 |
| 1992-09-24 | 949 | 949 | 930 | 930 | 27,000 | 930 |
| 1992-09-22 | 960 | 960 | 950 | 950 | 27,000 | 950 |
| 1992-09-21 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1992-09-17 | 950 | 960 | 950 | 960 | 8,000 | 960 |
| 1992-09-16 | 960 | 960 | 949 | 950 | 7,000 | 950 |
| 1992-09-11 | 955 | 965 | 955 | 955 | 6,000 | 955 |
| 1992-09-10 | 965 | 965 | 961 | 961 | 4,000 | 961 |
| 1992-09-09 | 960 | 965 | 955 | 955 | 6,000 | 955 |
| 1992-09-08 | 960 | 960 | 951 | 960 | 11,000 | 960 |
| 1992-09-07 | 960 | 960 | 958 | 960 | 15,000 | 960 |
| 1992-09-04 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 1992-09-03 | 980 | 980 | 970 | 980 | 14,000 | 980 |
| 1992-09-02 | 965 | 970 | 965 | 970 | 10,000 | 970 |
| 1992-09-01 | 1,020 | 1,020 | 984 | 985 | 43,000 | 985 |
| 1992-08-31 | 980 | 1,020 | 980 | 1,000 | 26,000 | 1,000 |
| 1992-08-28 | 930 | 960 | 930 | 960 | 20,000 | 960 |
| 1992-08-27 | 910 | 930 | 900 | 930 | 28,000 | 930 |
| 1992-08-26 | 881 | 890 | 880 | 890 | 6,000 | 890 |
| 1992-08-25 | 874 | 874 | 866 | 866 | 4,000 | 866 |
| 1992-08-24 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1992-08-21 | 849 | 853 | 848 | 850 | 11,000 | 850 |
| 1992-08-20 | 850 | 851 | 839 | 849 | 10,000 | 849 |
| 1992-08-19 | 850 | 850 | 849 | 849 | 6,000 | 849 |
| 1992-08-18 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1992-08-17 | 840 | 850 | 840 | 850 | 6,000 | 850 |
| 1992-08-14 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1992-08-13 | 824 | 830 | 824 | 830 | 6,000 | 830 |
| 1992-08-12 | 845 | 845 | 844 | 844 | 3,000 | 844 |
| 1992-08-11 | 890 | 890 | 870 | 870 | 19,000 | 870 |
| 1992-08-10 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1992-08-07 | 929 | 929 | 900 | 900 | 26,000 | 900 |
| 1992-08-06 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1992-08-05 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1992-08-04 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1992-07-31 | 980 | 980 | 970 | 970 | 23,000 | 970 |
| 1992-07-30 | 940 | 970 | 940 | 970 | 69,000 | 970 |
| 1992-07-29 | 921 | 930 | 921 | 930 | 39,000 | 930 |
| 1992-07-28 | 870 | 900 | 870 | 900 | 20,000 | 900 |
| 1992-07-27 | 901 | 901 | 880 | 880 | 14,000 | 880 |
| 1992-07-24 | 910 | 910 | 900 | 900 | 15,000 | 900 |
| 1992-07-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-07-22 | 950 | 950 | 910 | 910 | 20,000 | 910 |
| 1992-07-21 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-07-20 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1992-07-17 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1992-07-15 | 1,000 | 1,010 | 990 | 1,000 | 23,000 | 1,000 |
| 1992-07-14 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1992-07-13 | 1,000 | 1,010 | 990 | 1,010 | 19,000 | 1,010 |
| 1992-07-10 | 996 | 1,000 | 995 | 1,000 | 19,000 | 1,000 |
| 1992-07-09 | 1,020 | 1,020 | 985 | 986 | 46,000 | 986 |
| 1992-07-08 | 970 | 1,030 | 970 | 1,030 | 93,000 | 1,030 |
| 1992-07-06 | 900 | 900 | 890 | 891 | 13,000 | 891 |
| 1992-07-03 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1992-07-02 | 890 | 899 | 890 | 899 | 2,000 | 899 |
| 1992-07-01 | 879 | 879 | 874 | 874 | 4,000 | 874 |
| 1992-06-30 | 899 | 899 | 879 | 879 | 12,000 | 879 |
| 1992-06-29 | 899 | 899 | 890 | 890 | 15,000 | 890 |
| 1992-06-26 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1992-06-25 | 885 | 885 | 878 | 878 | 2,000 | 878 |
| 1992-06-24 | 885 | 895 | 885 | 886 | 32,000 | 886 |
| 1992-06-23 | 882 | 885 | 881 | 881 | 20,000 | 881 |
| 1992-06-22 | 885 | 885 | 880 | 881 | 10,000 | 881 |
| 1992-06-19 | 880 | 885 | 880 | 885 | 10,000 | 885 |
| 1992-06-18 | 876 | 880 | 871 | 880 | 17,000 | 880 |
| 1992-06-17 | 875 | 880 | 875 | 876 | 25,000 | 876 |
| 1992-06-16 | 895 | 895 | 882 | 885 | 34,000 | 885 |
| 1992-06-15 | 899 | 900 | 896 | 896 | 14,000 | 896 |
| 1992-06-12 | 862 | 899 | 862 | 899 | 17,000 | 899 |
| 1992-06-11 | 849 | 868 | 849 | 859 | 19,000 | 859 |
| 1992-06-10 | 845 | 851 | 845 | 845 | 29,000 | 845 |
| 1992-06-09 | 840 | 850 | 840 | 850 | 16,000 | 850 |
| 1992-06-05 | 901 | 901 | 880 | 880 | 20,000 | 880 |
| 1992-06-04 | 901 | 904 | 900 | 900 | 22,000 | 900 |
| 1992-06-03 | 906 | 906 | 906 | 906 | 3,000 | 906 |
| 1992-06-02 | 925 | 925 | 910 | 910 | 11,000 | 910 |
| 1992-06-01 | 940 | 940 | 930 | 930 | 106,000 | 930 |
| 1992-05-29 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1992-05-28 | 959 | 959 | 950 | 959 | 3,000 | 959 |
| 1992-05-27 | 950 | 960 | 950 | 960 | 9,000 | 960 |
| 1992-05-26 | 955 | 955 | 950 | 950 | 3,000 | 950 |
| 1992-05-25 | 950 | 950 | 950 | 950 | 18,000 | 950 |
| 1992-05-22 | 952 | 952 | 950 | 950 | 5,000 | 950 |
| 1992-05-21 | 969 | 969 | 952 | 952 | 16,000 | 952 |
| 1992-05-20 | 975 | 975 | 970 | 970 | 3,000 | 970 |
| 1992-05-19 | 960 | 975 | 960 | 975 | 14,000 | 975 |
| 1992-05-18 | 995 | 995 | 960 | 960 | 27,000 | 960 |
| 1992-05-15 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 1992-05-14 | 1,030 | 1,040 | 1,010 | 1,010 | 52,000 | 1,010 |
| 1992-05-13 | 981 | 1,020 | 981 | 1,010 | 20,000 | 1,010 |
| 1992-05-12 | 970 | 980 | 965 | 980 | 16,000 | 980 |
| 1992-05-11 | 960 | 970 | 950 | 970 | 25,000 | 970 |
| 1992-05-08 | 925 | 950 | 920 | 950 | 28,000 | 950 |
| 1992-05-07 | 885 | 925 | 885 | 925 | 15,000 | 925 |
| 1992-05-06 | 900 | 910 | 900 | 900 | 16,000 | 900 |
| 1992-05-01 | 895 | 905 | 895 | 905 | 22,000 | 905 |
| 1992-04-30 | 920 | 920 | 895 | 895 | 7,000 | 895 |
| 1992-04-28 | 920 | 922 | 912 | 920 | 14,000 | 920 |
| 1992-04-27 | 925 | 930 | 920 | 920 | 18,000 | 920 |
| 1992-04-24 | 900 | 910 | 892 | 910 | 17,000 | 910 |
| 1992-04-23 | 890 | 895 | 880 | 880 | 13,000 | 880 |
| 1992-04-22 | 870 | 873 | 870 | 870 | 10,000 | 870 |
| 1992-04-21 | 850 | 860 | 850 | 850 | 14,000 | 850 |
| 1992-04-20 | 870 | 870 | 850 | 850 | 10,000 | 850 |
| 1992-04-17 | 910 | 910 | 880 | 880 | 7,000 | 880 |
| 1992-04-16 | 920 | 920 | 920 | 920 | 23,000 | 920 |
| 1992-04-15 | 813 | 870 | 813 | 870 | 15,000 | 870 |
| 1992-04-14 | 810 | 820 | 810 | 810 | 6,000 | 810 |
| 1992-04-13 | 830 | 831 | 825 | 831 | 19,000 | 831 |
| 1992-04-10 | 828 | 840 | 820 | 820 | 20,000 | 820 |
| 1992-04-09 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 1992-04-08 | 849 | 849 | 847 | 848 | 4,000 | 848 |
| 1992-04-07 | 878 | 878 | 870 | 870 | 9,000 | 870 |
| 1992-04-06 | 879 | 879 | 878 | 878 | 12,000 | 878 |
| 1992-04-03 | 890 | 891 | 889 | 889 | 37,000 | 889 |
| 1992-04-02 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1992-04-01 | 925 | 925 | 910 | 910 | 13,000 | 910 |
| 1992-03-31 | 940 | 940 | 931 | 931 | 2,000 | 931 |
| 1992-03-30 | 941 | 941 | 931 | 931 | 23,000 | 931 |
| 1992-03-27 | 941 | 941 | 941 | 941 | 3,000 | 941 |
| 1992-03-26 | 973 | 973 | 973 | 973 | 6,000 | 973 |
| 1992-03-25 | 970 | 970 | 955 | 955 | 20,000 | 955 |
| 1992-03-24 | 990 | 990 | 970 | 971 | 32,000 | 971 |
| 1992-03-23 | 950 | 995 | 950 | 995 | 14,000 | 995 |
| 1992-03-19 | 920 | 930 | 916 | 930 | 36,000 | 930 |
| 1992-03-18 | 951 | 951 | 920 | 920 | 11,000 | 920 |
| 1992-03-17 | 951 | 960 | 950 | 960 | 17,000 | 960 |
| 1992-03-16 | 979 | 979 | 951 | 960 | 13,000 | 960 |
| 1992-03-13 | 970 | 970 | 965 | 969 | 7,000 | 969 |
| 1992-03-12 | 970 | 970 | 955 | 960 | 16,000 | 960 |
| 1992-03-11 | 991 | 991 | 980 | 980 | 12,000 | 980 |
| 1992-03-10 | 1,000 | 1,000 | 980 | 981 | 9,000 | 981 |
| 1992-03-09 | 1,030 | 1,030 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1992-03-06 | 1,070 | 1,080 | 1,050 | 1,070 | 24,000 | 1,070 |
| 1992-03-05 | 1,060 | 1,090 | 1,060 | 1,090 | 18,000 | 1,090 |
| 1992-03-04 | 1,050 | 1,070 | 1,040 | 1,040 | 51,000 | 1,040 |
| 1992-03-03 | 1,050 | 1,070 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1992-03-02 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1992-02-28 | 1,000 | 1,090 | 1,000 | 1,080 | 38,000 | 1,080 |
| 1992-02-27 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1992-02-26 | 990 | 1,000 | 990 | 990 | 14,000 | 990 |
| 1992-02-25 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 1992-02-24 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1992-02-21 | 941 | 950 | 941 | 946 | 18,000 | 946 |
| 1992-02-20 | 950 | 951 | 950 | 951 | 5,000 | 951 |
| 1992-02-19 | 970 | 970 | 960 | 960 | 7,000 | 960 |
| 1992-02-18 | 970 | 971 | 970 | 970 | 6,000 | 970 |
| 1992-02-17 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 1992-02-14 | 990 | 990 | 960 | 960 | 9,000 | 960 |
| 1992-02-13 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1992-02-12 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1992-02-10 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1992-02-07 | 1,010 | 1,030 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1992-02-06 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-02-05 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1992-02-04 | 1,020 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-01-31 | 958 | 1,000 | 958 | 1,000 | 48,000 | 1,000 |
| 1992-01-30 | 946 | 946 | 945 | 945 | 2,000 | 945 |
| 1992-01-29 | 956 | 956 | 945 | 945 | 7,000 | 945 |
| 1992-01-28 | 945 | 956 | 945 | 956 | 3,000 | 956 |
| 1992-01-27 | 969 | 970 | 950 | 970 | 7,000 | 970 |
| 1992-01-24 | 951 | 970 | 950 | 970 | 13,000 | 970 |
| 1992-01-23 | 960 | 960 | 950 | 950 | 33,000 | 950 |
| 1992-01-22 | 950 | 960 | 942 | 960 | 33,000 | 960 |
| 1992-01-21 | 998 | 999 | 950 | 950 | 21,000 | 950 |
| 1992-01-20 | 980 | 1,000 | 980 | 1,000 | 19,000 | 1,000 |
| 1992-01-16 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-01-14 | 1,030 | 1,050 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1992-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1992-01-10 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1992-01-09 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1992-01-08 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-01-07 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1992-01-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
分割・併合履歴 ： [1986-03-27]1株→1.35株