4410 ハリマ化成グループ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-309509509509501,000950
1996-12-279509509509508,000950
1996-12-269409509409506,000950
1996-12-259419419409407,000940
1996-12-249509509389386,000938
1996-12-209519519509508,000950
1996-12-1995595595095021,000950
1996-12-189559559559552,000955
1996-12-179259459259452,000945
1996-12-1693593592092038,000920
1996-12-1395095093093015,000930
1996-12-129509509509501,000950
1996-12-099809809709704,000970
1996-12-0698598598098014,000980
1996-12-0599099098598516,000985
1996-12-0499099099099010,000990
1996-12-039989989989981,000998
1996-12-021,0001,0009951,00018,0001,000
1996-11-299991,0109991,0109,0001,010
1996-11-271,0001,0001,0001,0004,0001,000
1996-11-261,0001,0001,0001,0002,0001,000
1996-11-251,0001,0001,0001,0002,0001,000
1996-11-221,0101,0101,0001,00019,0001,000
1996-11-219991,0009991,0002,0001,000
1996-11-201,0001,0201,0001,0202,0001,020
1996-11-191,0001,0001,0001,0001,0001,000
1996-11-189859859859856,000985
1996-11-151,0001,0009819816,000981
1996-11-141,0001,0001,0001,00010,0001,000
1996-11-139769809769807,000980
1996-11-119901,00097097512,000975
1996-11-081,0201,0201,0101,0103,0001,010
1996-11-071,0301,0301,0301,0305,0001,030
1996-11-061,0201,0301,0201,03013,0001,030
1996-11-051,0101,0101,0101,0105,0001,010
1996-11-011,0201,0201,0101,0105,0001,010
1996-10-311,0301,0301,0301,0309,0001,030
1996-10-301,0401,0401,0301,03016,0001,030
1996-10-281,0401,0401,0401,0404,0001,040
1996-10-251,0501,0501,0401,0402,0001,040
1996-10-241,0601,0601,0301,0307,0001,030
1996-10-231,0201,0301,0201,0305,0001,030
1996-10-221,0301,0301,0301,0303,0001,030
1996-10-211,0301,0301,0301,0301,0001,030
1996-10-181,0701,0701,0501,0507,0001,050
1996-10-171,0501,0501,0501,05016,0001,050
1996-10-161,0301,0301,0301,0305,0001,030
1996-10-151,0301,0401,0201,03042,0001,030
1996-10-111,0201,0201,0201,0204,0001,020
1996-10-091,0301,0301,0301,0304,0001,030
1996-10-081,0301,0301,0301,03011,0001,030
1996-10-071,0301,0301,0301,0303,0001,030
1996-10-041,0501,0501,0301,0307,0001,030
1996-10-031,0501,0501,0401,04018,0001,040
1996-10-021,0501,0601,0501,06015,0001,060
1996-10-011,0701,0701,0501,05013,0001,050
1996-09-301,0401,0601,0401,0604,0001,060
1996-09-271,0201,0601,0201,0605,0001,060
1996-09-261,0401,0401,0101,04014,0001,040
1996-09-251,0401,0401,0401,0402,0001,040
1996-09-241,0301,0301,0301,0306,0001,030
1996-09-201,0101,0201,0101,0209,0001,020
1996-09-191,0401,04099699931,000999
1996-09-181,0201,0201,0201,02011,0001,020
1996-09-179951,0009951,00011,0001,000
1996-09-1399399599399310,000993
1996-09-129989989929927,000992
1996-09-111,0001,0001,0001,00023,0001,000
1996-09-109971,0009971,0009,0001,000
1996-09-099969969969962,000996
1996-09-061,0001,0009969967,000996
1996-09-059921,0009921,0005,0001,000
1996-09-049921,00099299318,000993
1996-09-031,0101,01099099012,000990
1996-08-301,0101,0101,0001,00015,0001,000
1996-08-291,0001,0001,0001,0002,0001,000
1996-08-281,0301,0301,0101,0103,0001,010
1996-08-271,0301,0301,0301,0303,0001,030
1996-08-261,0301,0301,0301,0304,0001,030
1996-08-231,0501,0501,0501,0503,0001,050
1996-08-221,0601,0601,0501,0502,0001,050
1996-08-211,0701,0701,0501,05020,0001,050
1996-08-201,0301,0301,0001,0107,0001,010
1996-08-199911,0109919914,000991
1996-08-161,0101,0109901,0105,0001,010
1996-08-159821,0009829906,000990
1996-08-149719729719727,000972
1996-08-1398098297998012,000980
1996-08-121,0001,0009809809,000980
1996-08-091,0101,0101,0001,0005,0001,000
1996-08-061,0101,0501,0101,05012,0001,050
1996-08-051,0401,0501,0101,0106,0001,010
1996-08-021,0401,0401,0301,0407,0001,040
1996-08-011,0401,0401,0401,0401,0001,040
1996-07-311,0501,0501,0501,0504,0001,050
1996-07-301,0601,0601,0501,05010,0001,050
1996-07-291,0701,0701,0601,0608,0001,060
1996-07-251,0801,0801,0701,07013,0001,070
1996-07-241,0701,0701,0701,0707,0001,070
1996-07-231,0701,0801,0701,07012,0001,070
1996-07-221,0801,0801,0701,0705,0001,070
1996-07-191,0801,0801,0701,07015,0001,070
1996-07-181,0901,0901,0901,09019,0001,090
1996-07-171,0901,0901,0801,0804,0001,080
1996-07-161,0701,0901,0701,07021,0001,070
1996-07-151,0901,0901,0801,0808,0001,080
1996-07-121,0901,0901,0801,08079,0001,080
1996-07-111,0801,0901,0801,09031,0001,090
1996-07-101,0901,0901,0901,0903,0001,090
1996-07-091,0801,0901,0801,09015,0001,090
1996-07-081,1001,1001,0801,08015,0001,080
1996-07-051,1201,1501,1001,10024,0001,100
1996-07-041,1301,1301,1301,1309,0001,130
1996-07-031,1301,1301,1101,11014,0001,110
1996-07-021,1301,1301,1201,12019,0001,120
1996-07-011,1301,1701,1301,14023,0001,140
1996-06-281,1401,1501,1401,15012,0001,150
1996-06-271,1501,1601,1401,14027,0001,140
1996-06-261,1401,1401,1401,1407,0001,140
1996-06-251,1701,1701,1401,14038,0001,140
1996-06-241,1701,1701,1601,17053,0001,170
1996-06-211,1701,1701,1301,15027,0001,150
1996-06-201,1701,1801,1401,180109,0001,180
1996-06-191,1401,1701,1401,170164,0001,170
1996-06-181,1201,1501,1201,15039,0001,150
1996-06-171,1001,1201,1001,10028,0001,100
1996-06-141,1101,1101,0901,10039,0001,100
1996-06-131,0901,1001,0901,09033,0001,090
1996-06-121,0601,0801,0601,08010,0001,080
1996-06-111,0501,0501,0501,0509,0001,050
1996-06-101,0601,0601,0501,0502,0001,050
1996-06-071,0701,0701,0601,0607,0001,060
1996-06-061,1101,1201,1001,10069,0001,100
1996-06-051,1101,1201,1001,12018,0001,120
1996-06-041,1001,1001,1001,10062,0001,100
1996-06-031,0901,1101,0901,10010,0001,100
1996-05-311,1001,1201,0801,12014,0001,120
1996-05-291,1001,1101,1001,1106,0001,110
1996-05-281,0901,1301,0901,13012,0001,130
1996-05-271,1201,1301,0901,13014,0001,130
1996-05-241,1101,1301,1101,11019,0001,110
1996-05-231,1301,1301,1101,1106,0001,110
1996-05-221,1201,1301,1201,13022,0001,130
1996-05-211,1101,1301,1101,12026,0001,120
1996-05-201,1501,1501,1201,12015,0001,120
1996-05-171,1401,1501,1401,15053,0001,150
1996-05-161,1301,1401,1301,13018,0001,130
1996-05-151,1201,1401,1001,11020,0001,110
1996-05-141,1201,1201,1001,11013,0001,110
1996-05-131,1401,1501,1301,13027,0001,130
1996-05-101,1701,1701,1301,140100,0001,140
1996-05-091,1401,1901,1401,190190,0001,190
1996-05-081,1001,1201,1001,12028,0001,120
1996-05-071,1201,1201,1001,10014,0001,100
1996-05-021,1401,1401,1201,12023,0001,120
1996-05-011,1401,1501,1301,13037,0001,130
1996-04-301,1301,1301,1101,13021,0001,130
1996-04-261,1101,1201,1101,12065,0001,120
1996-04-251,0901,1001,0801,10024,0001,100
1996-04-241,1001,1201,1001,10014,0001,100
1996-04-231,1201,1201,1001,10017,0001,100
1996-04-221,0901,1201,0901,12048,0001,120
1996-04-191,1001,1101,0801,11049,0001,110
1996-04-181,1001,1201,1001,10026,0001,100
1996-04-171,1201,1201,1001,10020,0001,100
1996-04-161,1101,1101,0901,11027,0001,110
1996-04-151,0901,1401,0801,11060,0001,110
1996-04-121,1101,1201,1001,10052,0001,100
1996-04-111,1001,1101,1001,11018,0001,110
1996-04-101,1301,1501,1001,15059,0001,150
1996-04-091,1101,1201,0901,12016,0001,120
1996-04-081,1201,1201,1001,12014,0001,120
1996-04-051,1301,1501,1301,14079,0001,140
1996-04-041,1401,1501,1301,13076,0001,130
1996-04-031,1501,1501,1101,140122,0001,140
1996-04-021,1001,1601,1001,160286,0001,160
1996-04-011,0301,0801,0301,07079,0001,070
1996-03-291,0101,0201,0001,01012,0001,010
1996-03-281,0201,0201,0101,01012,0001,010
1996-03-271,0201,0201,0201,0203,0001,020
1996-03-261,0101,0101,0101,0104,0001,010
1996-03-251,0001,0001,0001,00058,0001,000
1996-03-221,0001,0109901,01014,0001,010
1996-03-219801,0009801,0009,0001,000
1996-03-199649809649805,000980
1996-03-189519559519535,000953
1996-03-159609609509507,000950
1996-03-1495095094095015,000950
1996-03-139709709609607,000960
1996-03-1296997096997010,000970
1996-03-1198098097097015,000970
1996-03-0898098398098317,000983
1996-03-0798098098098012,000980
1996-03-069999999909906,000990
1996-03-051,0001,00099099016,000990
1996-03-041,0101,0101,0001,0006,0001,000
1996-03-011,0001,0001,0001,00012,0001,000
1996-02-291,0001,0001,0001,00021,0001,000
1996-02-281,0001,0101,0001,01023,0001,010
1996-02-271,0201,0201,0101,0106,0001,010
1996-02-261,0201,0301,0201,03023,0001,030
1996-02-231,0201,0501,0201,04059,0001,040
1996-02-221,0201,0201,0101,02013,0001,020
1996-02-211,0301,0301,0101,01031,0001,010
1996-02-201,0201,0301,0101,03034,0001,030
1996-02-191,0301,0301,0101,01047,0001,010
1996-02-161,0001,0001,0001,00016,0001,000
1996-02-151,0201,0201,0001,01026,0001,010
1996-02-141,0101,0201,0001,00037,0001,000
1996-02-131,0201,0201,0101,01022,0001,010
1996-02-091,0201,0201,0001,00017,0001,000
1996-02-081,0201,0201,0001,01028,0001,010
1996-02-071,0301,0301,0201,0209,0001,020
1996-02-061,0301,0301,0001,02020,0001,020
1996-02-051,0501,0601,0101,01021,0001,010
1996-02-021,0301,0601,0001,060110,0001,060
1996-02-011,0201,0301,0101,020108,0001,020
1996-01-319981,0409981,03088,0001,030
1996-01-309959999949997,000999
1996-01-299669759669756,000975
1996-01-269659659639659,000965
1996-01-259769769669758,000975
1996-01-249659669659664,000966
1996-01-239659789609784,000978
1996-01-229809909719755,000975
1996-01-1999599598899010,000990
1996-01-181,0001,0009959959,000995
1996-01-171,0001,0109941,00013,0001,000
1996-01-161,0001,0009991,00023,0001,000
1996-01-121,0001,0001,0001,0008,0001,000
1996-01-111,0001,0101,0001,0009,0001,000
1996-01-101,0101,0201,0101,01013,0001,010
1996-01-099951,0109951,00021,0001,000
1996-01-089851,00098599320,000993
1996-01-051,0101,0109911,01015,0001,010
1996-01-041,0201,0301,0201,03011,0001,030

分割・併合履歴 : [1986-03-27]1株→1.35株