4410 ハリマ化成グループ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 990 | 991 | 990 | 990 | 6,000 | 990 |
| 1995-12-28 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-12-27 | 987 | 1,010 | 987 | 1,010 | 8,000 | 1,010 |
| 1995-12-26 | 1,000 | 1,000 | 985 | 986 | 13,000 | 986 |
| 1995-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-12-22 | 1,000 | 1,000 | 995 | 995 | 8,000 | 995 |
| 1995-12-21 | 1,010 | 1,010 | 990 | 990 | 6,000 | 990 |
| 1995-12-20 | 1,010 | 1,030 | 1,000 | 1,020 | 34,000 | 1,020 |
| 1995-12-19 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1995-12-18 | 1,010 | 1,030 | 1,010 | 1,030 | 15,000 | 1,030 |
| 1995-12-15 | 1,000 | 1,010 | 996 | 1,000 | 20,000 | 1,000 |
| 1995-12-14 | 977 | 1,000 | 977 | 982 | 23,000 | 982 |
| 1995-12-13 | 990 | 990 | 975 | 975 | 14,000 | 975 |
| 1995-12-12 | 1,010 | 1,010 | 991 | 1,000 | 17,000 | 1,000 |
| 1995-12-11 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1995-12-08 | 1,030 | 1,030 | 1,000 | 1,010 | 35,000 | 1,010 |
| 1995-12-07 | 1,060 | 1,060 | 1,020 | 1,020 | 60,000 | 1,020 |
| 1995-12-06 | 1,010 | 1,070 | 1,010 | 1,060 | 102,000 | 1,060 |
| 1995-12-05 | 1,010 | 1,020 | 1,000 | 1,010 | 49,000 | 1,010 |
| 1995-12-04 | 1,030 | 1,040 | 1,010 | 1,010 | 83,000 | 1,010 |
| 1995-12-01 | 970 | 1,020 | 960 | 1,010 | 131,000 | 1,010 |
| 1995-11-30 | 986 | 986 | 961 | 965 | 46,000 | 965 |
| 1995-11-29 | 959 | 990 | 950 | 975 | 50,000 | 975 |
| 1995-11-28 | 947 | 948 | 940 | 942 | 11,000 | 942 |
| 1995-11-27 | 956 | 970 | 955 | 955 | 40,000 | 955 |
| 1995-11-24 | 929 | 967 | 929 | 960 | 46,000 | 960 |
| 1995-11-22 | 929 | 930 | 926 | 930 | 22,000 | 930 |
| 1995-11-21 | 920 | 929 | 920 | 925 | 17,000 | 925 |
| 1995-11-20 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 1995-11-17 | 912 | 912 | 910 | 910 | 14,000 | 910 |
| 1995-11-16 | 915 | 915 | 894 | 914 | 8,000 | 914 |
| 1995-11-15 | 935 | 935 | 916 | 930 | 80,000 | 930 |
| 1995-11-14 | 930 | 945 | 926 | 930 | 87,000 | 930 |
| 1995-11-13 | 895 | 924 | 895 | 910 | 68,000 | 910 |
| 1995-11-10 | 860 | 866 | 860 | 866 | 3,000 | 866 |
| 1995-11-09 | 864 | 866 | 864 | 866 | 5,000 | 866 |
| 1995-11-08 | 870 | 870 | 855 | 855 | 6,000 | 855 |
| 1995-11-07 | 879 | 880 | 879 | 880 | 3,000 | 880 |
| 1995-11-06 | 867 | 895 | 867 | 895 | 4,000 | 895 |
| 1995-11-02 | 874 | 874 | 865 | 865 | 2,000 | 865 |
| 1995-11-01 | 864 | 864 | 863 | 864 | 14,000 | 864 |
| 1995-10-31 | 862 | 862 | 862 | 862 | 5,000 | 862 |
| 1995-10-30 | 872 | 872 | 861 | 861 | 17,000 | 861 |
| 1995-10-27 | 874 | 875 | 870 | 875 | 16,000 | 875 |
| 1995-10-26 | 872 | 880 | 872 | 872 | 12,000 | 872 |
| 1995-10-25 | 876 | 876 | 870 | 870 | 6,000 | 870 |
| 1995-10-24 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1995-10-23 | 861 | 865 | 861 | 865 | 8,000 | 865 |
| 1995-10-20 | 875 | 881 | 870 | 871 | 17,000 | 871 |
| 1995-10-19 | 891 | 894 | 890 | 890 | 20,000 | 890 |
| 1995-10-18 | 895 | 895 | 895 | 895 | 10,000 | 895 |
| 1995-10-17 | 895 | 903 | 895 | 895 | 35,000 | 895 |
| 1995-10-16 | 896 | 914 | 896 | 903 | 7,000 | 903 |
| 1995-10-13 | 900 | 900 | 895 | 895 | 4,000 | 895 |
| 1995-10-12 | 913 | 914 | 895 | 905 | 44,000 | 905 |
| 1995-10-11 | 911 | 915 | 911 | 914 | 15,000 | 914 |
| 1995-10-09 | 919 | 919 | 900 | 907 | 17,000 | 907 |
| 1995-10-06 | 907 | 910 | 907 | 910 | 15,000 | 910 |
| 1995-10-05 | 900 | 910 | 900 | 907 | 13,000 | 907 |
| 1995-10-04 | 897 | 910 | 896 | 900 | 14,000 | 900 |
| 1995-10-03 | 911 | 911 | 895 | 895 | 6,000 | 895 |
| 1995-10-02 | 924 | 924 | 911 | 911 | 14,000 | 911 |
| 1995-09-29 | 877 | 915 | 877 | 915 | 66,000 | 915 |
| 1995-09-28 | 881 | 895 | 881 | 887 | 22,000 | 887 |
| 1995-09-27 | 875 | 875 | 870 | 875 | 21,000 | 875 |
| 1995-09-26 | 870 | 870 | 856 | 856 | 5,000 | 856 |
| 1995-09-25 | 855 | 860 | 855 | 860 | 26,000 | 860 |
| 1995-09-22 | 898 | 898 | 878 | 878 | 2,000 | 878 |
| 1995-09-21 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1995-09-20 | 905 | 909 | 905 | 906 | 14,000 | 906 |
| 1995-09-19 | 900 | 905 | 900 | 905 | 25,000 | 905 |
| 1995-09-18 | 897 | 910 | 894 | 910 | 38,000 | 910 |
| 1995-09-14 | 895 | 895 | 885 | 894 | 9,000 | 894 |
| 1995-09-13 | 881 | 885 | 855 | 885 | 79,000 | 885 |
| 1995-09-12 | 881 | 885 | 880 | 885 | 18,000 | 885 |
| 1995-09-11 | 878 | 880 | 877 | 880 | 26,000 | 880 |
| 1995-09-08 | 850 | 868 | 850 | 868 | 6,000 | 868 |
| 1995-09-07 | 850 | 860 | 850 | 850 | 10,000 | 850 |
| 1995-09-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-09-05 | 855 | 861 | 855 | 860 | 10,000 | 860 |
| 1995-09-04 | 875 | 875 | 865 | 865 | 21,000 | 865 |
| 1995-09-01 | 875 | 875 | 875 | 875 | 7,000 | 875 |
| 1995-08-31 | 870 | 878 | 868 | 878 | 18,000 | 878 |
| 1995-08-30 | 881 | 890 | 867 | 867 | 58,000 | 867 |
| 1995-08-29 | 900 | 920 | 870 | 880 | 68,000 | 880 |
| 1995-08-28 | 889 | 900 | 889 | 895 | 9,000 | 895 |
| 1995-08-25 | 910 | 910 | 889 | 889 | 43,000 | 889 |
| 1995-08-24 | 880 | 910 | 879 | 910 | 31,000 | 910 |
| 1995-08-23 | 870 | 880 | 865 | 880 | 27,000 | 880 |
| 1995-08-22 | 870 | 880 | 851 | 870 | 48,000 | 870 |
| 1995-08-21 | 875 | 875 | 865 | 874 | 41,000 | 874 |
| 1995-08-18 | 874 | 875 | 865 | 865 | 28,000 | 865 |
| 1995-08-17 | 845 | 885 | 845 | 875 | 92,000 | 875 |
| 1995-08-16 | 837 | 855 | 835 | 845 | 53,000 | 845 |
| 1995-08-15 | 820 | 835 | 820 | 834 | 25,000 | 834 |
| 1995-08-14 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1995-08-11 | 810 | 810 | 805 | 810 | 30,000 | 810 |
| 1995-08-10 | 802 | 810 | 801 | 810 | 4,000 | 810 |
| 1995-08-09 | 810 | 810 | 810 | 810 | 15,000 | 810 |
| 1995-08-08 | 820 | 825 | 815 | 815 | 4,000 | 815 |
| 1995-08-07 | 820 | 820 | 810 | 812 | 24,000 | 812 |
| 1995-08-04 | 812 | 820 | 810 | 810 | 45,000 | 810 |
| 1995-08-03 | 810 | 811 | 809 | 810 | 19,000 | 810 |
| 1995-08-02 | 800 | 812 | 800 | 810 | 62,000 | 810 |
| 1995-08-01 | 805 | 815 | 800 | 815 | 9,000 | 815 |
| 1995-07-31 | 824 | 825 | 804 | 804 | 10,000 | 804 |
| 1995-07-28 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 1995-07-27 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-07-26 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1995-07-25 | 830 | 831 | 820 | 820 | 19,000 | 820 |
| 1995-07-24 | 836 | 836 | 830 | 830 | 16,000 | 830 |
| 1995-07-21 | 825 | 845 | 825 | 836 | 30,000 | 836 |
| 1995-07-20 | 819 | 828 | 810 | 828 | 19,000 | 828 |
| 1995-07-19 | 825 | 825 | 820 | 820 | 31,000 | 820 |
| 1995-07-18 | 835 | 835 | 820 | 820 | 14,000 | 820 |
| 1995-07-17 | 840 | 840 | 820 | 825 | 42,000 | 825 |
| 1995-07-14 | 835 | 850 | 835 | 840 | 59,000 | 840 |
| 1995-07-13 | 809 | 830 | 802 | 830 | 43,000 | 830 |
| 1995-07-12 | 805 | 810 | 800 | 810 | 28,000 | 810 |
| 1995-07-11 | 807 | 807 | 799 | 800 | 9,000 | 800 |
| 1995-07-10 | 806 | 820 | 805 | 805 | 36,000 | 805 |
| 1995-07-07 | 785 | 805 | 785 | 800 | 16,000 | 800 |
| 1995-07-06 | 775 | 785 | 775 | 785 | 9,000 | 785 |
| 1995-07-05 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 1995-07-04 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1995-07-03 | 768 | 770 | 768 | 770 | 3,000 | 770 |
| 1995-06-30 | 762 | 788 | 761 | 788 | 6,000 | 788 |
| 1995-06-29 | 769 | 771 | 762 | 762 | 11,000 | 762 |
| 1995-06-28 | 761 | 762 | 761 | 762 | 7,000 | 762 |
| 1995-06-27 | 765 | 765 | 761 | 762 | 9,000 | 762 |
| 1995-06-26 | 761 | 770 | 761 | 770 | 6,000 | 770 |
| 1995-06-23 | 756 | 760 | 755 | 760 | 10,000 | 760 |
| 1995-06-22 | 770 | 770 | 755 | 755 | 3,000 | 755 |
| 1995-06-21 | 751 | 770 | 751 | 770 | 7,000 | 770 |
| 1995-06-20 | 758 | 758 | 757 | 757 | 29,000 | 757 |
| 1995-06-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-06-16 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1995-06-15 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1995-06-14 | 755 | 755 | 750 | 750 | 8,000 | 750 |
| 1995-06-13 | 795 | 795 | 765 | 765 | 22,000 | 765 |
| 1995-06-12 | 790 | 790 | 785 | 785 | 9,000 | 785 |
| 1995-06-09 | 811 | 811 | 800 | 810 | 6,000 | 810 |
| 1995-06-08 | 810 | 811 | 805 | 810 | 21,000 | 810 |
| 1995-06-07 | 820 | 820 | 812 | 820 | 44,000 | 820 |
| 1995-06-06 | 824 | 825 | 820 | 820 | 20,000 | 820 |
| 1995-06-05 | 821 | 829 | 820 | 824 | 5,000 | 824 |
| 1995-06-02 | 811 | 815 | 810 | 815 | 6,000 | 815 |
| 1995-06-01 | 800 | 810 | 800 | 801 | 31,000 | 801 |
| 1995-05-31 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1995-05-30 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 1995-05-29 | 799 | 799 | 790 | 790 | 18,000 | 790 |
| 1995-05-26 | 785 | 790 | 780 | 790 | 13,000 | 790 |
| 1995-05-25 | 790 | 790 | 790 | 790 | 9,000 | 790 |
| 1995-05-24 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1995-05-23 | 798 | 798 | 790 | 795 | 5,000 | 795 |
| 1995-05-22 | 790 | 790 | 790 | 790 | 21,000 | 790 |
| 1995-05-19 | 790 | 791 | 790 | 790 | 13,000 | 790 |
| 1995-05-18 | 790 | 795 | 790 | 795 | 15,000 | 795 |
| 1995-05-17 | 793 | 793 | 792 | 792 | 5,000 | 792 |
| 1995-05-16 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1995-05-15 | 795 | 800 | 795 | 795 | 8,000 | 795 |
| 1995-05-12 | 799 | 799 | 790 | 795 | 7,000 | 795 |
| 1995-05-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-05-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-05-08 | 809 | 809 | 800 | 800 | 3,000 | 800 |
| 1995-05-02 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1995-05-01 | 790 | 799 | 790 | 799 | 7,000 | 799 |
| 1995-04-28 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1995-04-27 | 810 | 819 | 810 | 810 | 6,000 | 810 |
| 1995-04-26 | 810 | 810 | 806 | 806 | 3,000 | 806 |
| 1995-04-25 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-04-24 | 801 | 805 | 801 | 805 | 5,000 | 805 |
| 1995-04-21 | 801 | 802 | 801 | 802 | 3,000 | 802 |
| 1995-04-20 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1995-04-19 | 770 | 775 | 770 | 770 | 10,000 | 770 |
| 1995-04-18 | 771 | 771 | 771 | 771 | 11,000 | 771 |
| 1995-04-17 | 771 | 777 | 771 | 771 | 8,000 | 771 |
| 1995-04-14 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1995-04-13 | 770 | 780 | 770 | 771 | 10,000 | 771 |
| 1995-04-12 | 780 | 780 | 772 | 774 | 8,000 | 774 |
| 1995-04-11 | 774 | 775 | 771 | 771 | 37,000 | 771 |
| 1995-04-10 | 765 | 775 | 765 | 775 | 34,000 | 775 |
| 1995-04-07 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 1995-04-06 | 790 | 791 | 790 | 790 | 15,000 | 790 |
| 1995-04-05 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1995-04-04 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1995-04-03 | 805 | 805 | 770 | 770 | 6,000 | 770 |
| 1995-03-31 | 806 | 806 | 805 | 805 | 3,000 | 805 |
| 1995-03-30 | 797 | 797 | 790 | 790 | 3,000 | 790 |
| 1995-03-29 | 796 | 799 | 786 | 787 | 12,000 | 787 |
| 1995-03-27 | 775 | 786 | 770 | 770 | 25,000 | 770 |
| 1995-03-24 | 781 | 781 | 771 | 771 | 13,000 | 771 |
| 1995-03-23 | 798 | 798 | 780 | 781 | 10,000 | 781 |
| 1995-03-22 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1995-03-20 | 799 | 800 | 799 | 800 | 11,000 | 800 |
| 1995-03-17 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 1995-03-16 | 815 | 825 | 815 | 825 | 4,000 | 825 |
| 1995-03-15 | 815 | 816 | 815 | 816 | 4,000 | 816 |
| 1995-03-14 | 825 | 825 | 815 | 815 | 14,000 | 815 |
| 1995-03-13 | 835 | 835 | 815 | 815 | 14,000 | 815 |
| 1995-03-10 | 815 | 816 | 815 | 815 | 7,000 | 815 |
| 1995-03-09 | 815 | 815 | 815 | 815 | 7,000 | 815 |
| 1995-03-08 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1995-03-07 | 816 | 821 | 816 | 820 | 4,000 | 820 |
| 1995-03-06 | 811 | 814 | 811 | 814 | 4,000 | 814 |
| 1995-03-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-03-02 | 811 | 811 | 811 | 811 | 6,000 | 811 |
| 1995-03-01 | 801 | 806 | 800 | 805 | 10,000 | 805 |
| 1995-02-28 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1995-02-27 | 830 | 830 | 790 | 800 | 23,000 | 800 |
| 1995-02-24 | 840 | 840 | 835 | 836 | 6,000 | 836 |
| 1995-02-23 | 850 | 850 | 830 | 830 | 13,000 | 830 |
| 1995-02-22 | 850 | 850 | 845 | 850 | 12,000 | 850 |
| 1995-02-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-02-17 | 879 | 879 | 860 | 860 | 12,000 | 860 |
| 1995-02-16 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-02-14 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-02-13 | 880 | 880 | 879 | 880 | 5,000 | 880 |
| 1995-02-10 | 864 | 871 | 861 | 871 | 5,000 | 871 |
| 1995-02-09 | 860 | 861 | 860 | 861 | 9,000 | 861 |
| 1995-02-08 | 880 | 880 | 860 | 860 | 9,000 | 860 |
| 1995-02-06 | 871 | 873 | 855 | 855 | 12,000 | 855 |
| 1995-02-03 | 870 | 871 | 869 | 869 | 8,000 | 869 |
| 1995-02-02 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1995-02-01 | 890 | 895 | 860 | 865 | 30,000 | 865 |
| 1995-01-31 | 900 | 900 | 880 | 890 | 23,000 | 890 |
| 1995-01-30 | 885 | 900 | 885 | 898 | 10,000 | 898 |
| 1995-01-27 | 900 | 900 | 880 | 885 | 16,000 | 885 |
| 1995-01-26 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 1995-01-25 | 892 | 910 | 892 | 910 | 11,000 | 910 |
| 1995-01-24 | 889 | 891 | 889 | 891 | 6,000 | 891 |
| 1995-01-23 | 890 | 890 | 882 | 882 | 4,000 | 882 |
| 1995-01-20 | 932 | 932 | 915 | 915 | 16,000 | 915 |
| 1995-01-19 | 950 | 950 | 940 | 940 | 11,000 | 940 |
| 1995-01-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-01-17 | 1,000 | 1,000 | 960 | 960 | 9,000 | 960 |
| 1995-01-13 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1995-01-12 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1995-01-11 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1995-01-10 | 1,030 | 1,030 | 998 | 1,010 | 3,000 | 1,010 |
| 1995-01-09 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-01-06 | 1,020 | 1,040 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1995-01-05 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1995-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
分割・併合履歴 ： [1986-03-27]1株→1.35株
