4410 ハリマ化成グループ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1997-12-29 | 520 | 525 | 500 | 500 | 10,000 | 500 |
| 1997-12-26 | 535 | 550 | 535 | 550 | 4,000 | 550 |
| 1997-12-25 | 580 | 580 | 575 | 575 | 14,000 | 575 |
| 1997-12-24 | 605 | 605 | 580 | 580 | 8,000 | 580 |
| 1997-12-22 | 608 | 608 | 600 | 608 | 6,000 | 608 |
| 1997-12-19 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1997-12-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-12-15 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1997-12-12 | 629 | 629 | 629 | 629 | 13,000 | 629 |
| 1997-12-10 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1997-12-09 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1997-12-08 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1997-12-05 | 660 | 660 | 635 | 635 | 5,000 | 635 |
| 1997-12-04 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1997-12-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-12-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-12-01 | 640 | 641 | 633 | 640 | 12,000 | 640 |
| 1997-11-28 | 670 | 670 | 650 | 650 | 9,000 | 650 |
| 1997-11-26 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 1997-11-25 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 1997-11-21 | 688 | 688 | 688 | 688 | 4,000 | 688 |
| 1997-11-20 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1997-11-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-11-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-11-17 | 700 | 720 | 700 | 720 | 18,000 | 720 |
| 1997-11-14 | 710 | 710 | 670 | 700 | 7,000 | 700 |
| 1997-11-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-11-12 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-11-10 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1997-11-06 | 723 | 723 | 720 | 720 | 5,000 | 720 |
| 1997-11-05 | 730 | 735 | 730 | 735 | 8,000 | 735 |
| 1997-11-04 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1997-10-31 | 740 | 743 | 735 | 735 | 5,000 | 735 |
| 1997-10-30 | 745 | 745 | 743 | 743 | 6,000 | 743 |
| 1997-10-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-10-27 | 780 | 780 | 765 | 765 | 10,000 | 765 |
| 1997-10-24 | 770 | 770 | 760 | 760 | 11,000 | 760 |
| 1997-10-22 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1997-10-21 | 746 | 756 | 746 | 756 | 16,000 | 756 |
| 1997-10-20 | 780 | 780 | 766 | 766 | 8,000 | 766 |
| 1997-10-16 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1997-10-15 | 755 | 760 | 755 | 755 | 22,000 | 755 |
| 1997-10-14 | 760 | 760 | 755 | 755 | 34,000 | 755 |
| 1997-10-13 | 755 | 760 | 755 | 760 | 4,000 | 760 |
| 1997-10-09 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1997-10-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-10-07 | 761 | 761 | 760 | 760 | 9,000 | 760 |
| 1997-10-06 | 780 | 780 | 755 | 755 | 4,000 | 755 |
| 1997-10-03 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1997-10-02 | 800 | 805 | 800 | 800 | 63,000 | 800 |
| 1997-10-01 | 814 | 814 | 800 | 800 | 6,000 | 800 |
| 1997-09-30 | 798 | 814 | 798 | 814 | 7,000 | 814 |
| 1997-09-29 | 804 | 804 | 800 | 800 | 20,000 | 800 |
| 1997-09-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-09-25 | 796 | 800 | 796 | 800 | 7,000 | 800 |
| 1997-09-24 | 822 | 822 | 800 | 800 | 7,000 | 800 |
| 1997-09-22 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1997-09-19 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1997-09-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-09-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-09-16 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1997-09-12 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-09-11 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-09-10 | 864 | 864 | 860 | 860 | 3,000 | 860 |
| 1997-09-09 | 864 | 864 | 858 | 864 | 5,000 | 864 |
| 1997-09-04 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 1997-09-03 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 1997-09-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-09-01 | 877 | 877 | 870 | 870 | 12,000 | 870 |
| 1997-08-27 | 897 | 897 | 897 | 897 | 5,000 | 897 |
| 1997-08-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1997-08-25 | 870 | 900 | 870 | 900 | 2,000 | 900 |
| 1997-08-22 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1997-08-21 | 841 | 842 | 841 | 841 | 5,000 | 841 |
| 1997-08-20 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1997-08-19 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1997-08-15 | 840 | 850 | 830 | 830 | 8,000 | 830 |
| 1997-08-14 | 830 | 830 | 827 | 828 | 16,000 | 828 |
| 1997-08-13 | 836 | 836 | 821 | 821 | 7,000 | 821 |
| 1997-08-12 | 840 | 840 | 820 | 820 | 2,000 | 820 |
| 1997-08-11 | 835 | 840 | 835 | 840 | 3,000 | 840 |
| 1997-08-08 | 860 | 860 | 855 | 855 | 7,000 | 855 |
| 1997-08-06 | 870 | 870 | 870 | 870 | 9,000 | 870 |
| 1997-08-05 | 880 | 880 | 870 | 880 | 5,000 | 880 |
| 1997-08-04 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1997-07-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-07-25 | 950 | 960 | 950 | 960 | 9,000 | 960 |
| 1997-07-24 | 930 | 936 | 930 | 935 | 88,000 | 935 |
| 1997-07-23 | 925 | 930 | 925 | 930 | 70,000 | 930 |
| 1997-07-22 | 925 | 925 | 925 | 925 | 15,000 | 925 |
| 1997-07-18 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 1997-07-16 | 930 | 930 | 910 | 910 | 5,000 | 910 |
| 1997-07-15 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1997-07-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-07-11 | 923 | 923 | 923 | 923 | 3,000 | 923 |
| 1997-07-10 | 923 | 923 | 923 | 923 | 3,000 | 923 |
| 1997-07-09 | 925 | 925 | 923 | 923 | 12,000 | 923 |
| 1997-07-08 | 928 | 928 | 923 | 923 | 5,000 | 923 |
| 1997-07-07 | 928 | 928 | 912 | 912 | 2,000 | 912 |
| 1997-07-04 | 902 | 906 | 902 | 906 | 9,000 | 906 |
| 1997-07-03 | 921 | 921 | 920 | 920 | 7,000 | 920 |
| 1997-07-02 | 924 | 924 | 920 | 924 | 9,000 | 924 |
| 1997-07-01 | 930 | 930 | 925 | 925 | 5,000 | 925 |
| 1997-06-30 | 950 | 950 | 940 | 940 | 11,000 | 940 |
| 1997-06-27 | 950 | 950 | 946 | 946 | 9,000 | 946 |
| 1997-06-26 | 964 | 964 | 950 | 950 | 10,000 | 950 |
| 1997-06-25 | 965 | 965 | 964 | 964 | 8,000 | 964 |
| 1997-06-24 | 949 | 964 | 943 | 964 | 22,000 | 964 |
| 1997-06-23 | 938 | 938 | 938 | 938 | 5,000 | 938 |
| 1997-06-20 | 921 | 940 | 921 | 930 | 23,000 | 930 |
| 1997-06-19 | 935 | 935 | 920 | 920 | 15,000 | 920 |
| 1997-06-18 | 930 | 933 | 925 | 933 | 27,000 | 933 |
| 1997-06-17 | 929 | 930 | 929 | 930 | 3,000 | 930 |
| 1997-06-16 | 929 | 929 | 919 | 919 | 34,000 | 919 |
| 1997-06-13 | 927 | 927 | 920 | 920 | 11,000 | 920 |
| 1997-06-12 | 930 | 930 | 930 | 930 | 20,000 | 930 |
| 1997-06-11 | 949 | 949 | 920 | 920 | 23,000 | 920 |
| 1997-06-10 | 950 | 959 | 950 | 951 | 4,000 | 951 |
| 1997-06-09 | 959 | 959 | 959 | 959 | 5,000 | 959 |
| 1997-06-06 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1997-06-05 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1997-06-04 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-06-03 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 1997-06-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-05-30 | 960 | 960 | 935 | 935 | 15,000 | 935 |
| 1997-05-29 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1997-05-27 | 960 | 961 | 950 | 950 | 11,000 | 950 |
| 1997-05-26 | 930 | 950 | 930 | 950 | 35,000 | 950 |
| 1997-05-23 | 920 | 930 | 920 | 930 | 37,000 | 930 |
| 1997-05-22 | 901 | 915 | 901 | 915 | 12,000 | 915 |
| 1997-05-20 | 911 | 911 | 895 | 895 | 6,000 | 895 |
| 1997-05-19 | 900 | 909 | 900 | 909 | 10,000 | 909 |
| 1997-05-16 | 890 | 900 | 890 | 900 | 13,000 | 900 |
| 1997-05-15 | 898 | 898 | 889 | 889 | 5,000 | 889 |
| 1997-05-14 | 881 | 889 | 879 | 889 | 8,000 | 889 |
| 1997-05-13 | 884 | 884 | 880 | 880 | 5,000 | 880 |
| 1997-05-12 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1997-05-09 | 855 | 860 | 855 | 860 | 5,000 | 860 |
| 1997-05-07 | 881 | 881 | 865 | 865 | 5,000 | 865 |
| 1997-05-06 | 880 | 881 | 880 | 881 | 10,000 | 881 |
| 1997-05-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-05-01 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1997-04-30 | 891 | 891 | 881 | 881 | 3,000 | 881 |
| 1997-04-28 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 1997-04-25 | 894 | 894 | 894 | 894 | 6,000 | 894 |
| 1997-04-24 | 895 | 895 | 895 | 895 | 9,000 | 895 |
| 1997-04-23 | 860 | 860 | 850 | 855 | 15,000 | 855 |
| 1997-04-22 | 831 | 850 | 820 | 850 | 10,000 | 850 |
| 1997-04-18 | 820 | 820 | 810 | 810 | 9,000 | 810 |
| 1997-04-17 | 820 | 821 | 820 | 821 | 4,000 | 821 |
| 1997-04-16 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-04-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1997-04-09 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1997-04-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-04-04 | 822 | 822 | 820 | 820 | 6,000 | 820 |
| 1997-04-03 | 822 | 830 | 822 | 830 | 2,000 | 830 |
| 1997-04-02 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1997-04-01 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1997-03-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-03-27 | 860 | 860 | 840 | 840 | 20,000 | 840 |
| 1997-03-25 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1997-03-24 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 1997-03-18 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1997-03-14 | 825 | 825 | 820 | 820 | 24,000 | 820 |
| 1997-03-13 | 825 | 825 | 825 | 825 | 18,000 | 825 |
| 1997-03-12 | 830 | 830 | 820 | 820 | 13,000 | 820 |
| 1997-03-11 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1997-03-10 | 864 | 864 | 850 | 850 | 5,000 | 850 |
| 1997-03-05 | 865 | 865 | 864 | 864 | 18,000 | 864 |
| 1997-03-04 | 892 | 892 | 865 | 865 | 2,000 | 865 |
| 1997-02-28 | 893 | 893 | 893 | 893 | 10,000 | 893 |
| 1997-02-27 | 890 | 893 | 890 | 893 | 3,000 | 893 |
| 1997-02-26 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1997-02-25 | 885 | 899 | 885 | 899 | 14,000 | 899 |
| 1997-02-24 | 879 | 894 | 879 | 881 | 15,000 | 881 |
| 1997-02-21 | 880 | 890 | 880 | 880 | 16,000 | 880 |
| 1997-02-20 | 870 | 880 | 870 | 879 | 8,000 | 879 |
| 1997-02-19 | 870 | 870 | 869 | 869 | 9,000 | 869 |
| 1997-02-18 | 870 | 870 | 865 | 870 | 35,000 | 870 |
| 1997-02-17 | 860 | 870 | 860 | 870 | 27,000 | 870 |
| 1997-02-14 | 858 | 859 | 858 | 859 | 4,000 | 859 |
| 1997-02-13 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1997-02-12 | 860 | 860 | 859 | 859 | 5,000 | 859 |
| 1997-02-10 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-02-06 | 874 | 878 | 872 | 878 | 9,000 | 878 |
| 1997-02-05 | 875 | 875 | 861 | 874 | 28,000 | 874 |
| 1997-02-04 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-02-03 | 860 | 860 | 860 | 860 | 20,000 | 860 |
| 1997-01-31 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-01-30 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1997-01-29 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-01-28 | 880 | 880 | 879 | 880 | 3,000 | 880 |
| 1997-01-27 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1997-01-24 | 868 | 868 | 851 | 855 | 7,000 | 855 |
| 1997-01-23 | 858 | 868 | 858 | 868 | 19,000 | 868 |
| 1997-01-22 | 868 | 868 | 868 | 868 | 2,000 | 868 |
| 1997-01-21 | 855 | 855 | 855 | 855 | 34,000 | 855 |
| 1997-01-20 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1997-01-17 | 875 | 875 | 851 | 851 | 104,000 | 851 |
| 1997-01-16 | 875 | 875 | 870 | 875 | 54,000 | 875 |
| 1997-01-14 | 874 | 875 | 874 | 875 | 3,000 | 875 |
| 1997-01-13 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1997-01-10 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1997-01-08 | 930 | 930 | 919 | 919 | 4,000 | 919 |
| 1997-01-07 | 955 | 955 | 940 | 940 | 6,000 | 940 |
| 1997-01-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
分割・併合履歴 ： [1986-03-27]1株→1.35株