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