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
1997-12-304954954904905,000490
1997-12-2952052550050010,000500
1997-12-265355505355504,000550
1997-12-2558058057557514,000575
1997-12-246056055805808,000580
1997-12-226086086006086,000608
1997-12-196386386386382,000638
1997-12-166406406406401,000640
1997-12-156406406406408,000640
1997-12-1262962962962913,000629
1997-12-106196196196192,000619
1997-12-096356356356354,000635
1997-12-086356356356353,000635
1997-12-056606606356355,000635
1997-12-046606606606603,000660
1997-12-036606606606601,000660
1997-12-026606606606601,000660
1997-12-0164064163364012,000640
1997-11-286706706506509,000650
1997-11-266806806606605,000660
1997-11-257017017007003,000700
1997-11-216886886886884,000688
1997-11-206806806806809,000680
1997-11-197207207207201,000720
1997-11-187207207207201,000720
1997-11-1770072070072018,000720
1997-11-147107106707007,000700
1997-11-137007007007003,000700
1997-11-127007007007004,000700
1997-11-107007007007008,000700
1997-11-067237237207205,000720
1997-11-057307357307358,000735
1997-11-047357357357353,000735
1997-10-317407437357355,000735
1997-10-307457457437436,000743
1997-10-287457457457451,000745
1997-10-2778078076576510,000765
1997-10-2477077076076011,000760
1997-10-227767767767761,000776
1997-10-2174675674675616,000756
1997-10-207807807667668,000766
1997-10-167557557557552,000755
1997-10-1575576075575522,000755
1997-10-1476076075575534,000755
1997-10-137557607557604,000760
1997-10-0976076076076010,000760
1997-10-087607607607601,000760
1997-10-077617617607609,000760
1997-10-067807807557554,000755
1997-10-037707707707705,000770
1997-10-0280080580080063,000800
1997-10-018148148008006,000800
1997-09-307988147988147,000814
1997-09-2980480480080020,000800
1997-09-268008008008002,000800
1997-09-257968007968007,000800
1997-09-248228228008007,000800
1997-09-228158158158155,000815
1997-09-198158158158154,000815
1997-09-188308308308301,000830
1997-09-178308308308302,000830
1997-09-168508508508507,000850
1997-09-128208208208204,000820
1997-09-118508508508502,000850
1997-09-108648648608603,000860
1997-09-098648648588645,000864
1997-09-048648648648642,000864
1997-09-038678678678671,000867
1997-09-028708708708701,000870
1997-09-0187787787087012,000870
1997-08-278978978978975,000897
1997-08-269009009009004,000900
1997-08-258709008709002,000900
1997-08-228618618618612,000861
1997-08-218418428418415,000841
1997-08-208408408408405,000840
1997-08-1984084084084010,000840
1997-08-158408508308308,000830
1997-08-1483083082782816,000828
1997-08-138368368218217,000821
1997-08-128408408208202,000820
1997-08-118358408358403,000840
1997-08-088608608558557,000855
1997-08-068708708708709,000870
1997-08-058808808708805,000880
1997-08-049109109109105,000910
1997-07-289609609609601,000960
1997-07-259509609509609,000960
1997-07-2493093693093588,000935
1997-07-2392593092593070,000930
1997-07-2292592592592515,000925
1997-07-189459459459456,000945
1997-07-169309309109105,000910
1997-07-159509509309309,000930
1997-07-149309309309301,000930
1997-07-119239239239233,000923
1997-07-109239239239233,000923
1997-07-0992592592392312,000923
1997-07-089289289239235,000923
1997-07-079289289129122,000912
1997-07-049029069029069,000906
1997-07-039219219209207,000920
1997-07-029249249209249,000924
1997-07-019309309259255,000925
1997-06-3095095094094011,000940
1997-06-279509509469469,000946
1997-06-2696496495095010,000950
1997-06-259659659649648,000964
1997-06-2494996494396422,000964
1997-06-239389389389385,000938
1997-06-2092194092193023,000930
1997-06-1993593592092015,000920
1997-06-1893093392593327,000933
1997-06-179299309299303,000930
1997-06-1692992991991934,000919
1997-06-1392792792092011,000920
1997-06-1293093093093020,000930
1997-06-1194994992092023,000920
1997-06-109509599509514,000951
1997-06-099599599599595,000959
1997-06-069599599599591,000959
1997-06-059609609609604,000960
1997-06-049609609609602,000960
1997-06-039509609509604,000960
1997-06-029509509509501,000950
1997-05-3096096093593515,000935
1997-05-299509509509503,000950
1997-05-2796096195095011,000950
1997-05-2693095093095035,000950
1997-05-2392093092093037,000930
1997-05-2290191590191512,000915
1997-05-209119118958956,000895
1997-05-1990090990090910,000909
1997-05-1689090089090013,000900
1997-05-158988988898895,000889
1997-05-148818898798898,000889
1997-05-138848848808805,000880
1997-05-128908908908902,000890
1997-05-098558608558605,000860
1997-05-078818818658655,000865
1997-05-0688088188088110,000881
1997-05-028808808808801,000880
1997-05-018808818808812,000881
1997-04-308918918818813,000881
1997-04-288928928928922,000892
1997-04-258948948948946,000894
1997-04-248958958958959,000895
1997-04-2386086085085515,000855
1997-04-2283185082085010,000850
1997-04-188208208108109,000810
1997-04-178208218208214,000821
1997-04-168308308308302,000830
1997-04-158008008008003,000800
1997-04-0978078078078010,000780
1997-04-077807807807801,000780
1997-04-048228228208206,000820
1997-04-038228308228302,000830
1997-04-028308308308304,000830
1997-04-018308308308308,000830
1997-03-288308308308301,000830
1997-03-2786086084084020,000840
1997-03-258708708708704,000870
1997-03-248508608508606,000860
1997-03-189009009009006,000900
1997-03-1482582582082024,000820
1997-03-1382582582582518,000825
1997-03-1283083082082013,000820
1997-03-118308308308306,000830
1997-03-108648648508505,000850
1997-03-0586586586486418,000864
1997-03-048928928658652,000865
1997-02-2889389389389310,000893
1997-02-278908938908933,000893
1997-02-2690090089089015,000890
1997-02-2588589988589914,000899
1997-02-2487989487988115,000881
1997-02-2188089088088016,000880
1997-02-208708808708798,000879
1997-02-198708708698699,000869
1997-02-1887087086587035,000870
1997-02-1786087086087027,000870
1997-02-148588598588594,000859
1997-02-138608608608603,000860
1997-02-128608608598595,000859
1997-02-108608608608602,000860
1997-02-068748788728789,000878
1997-02-0587587586187428,000874
1997-02-048758758758751,000875
1997-02-0386086086086020,000860
1997-01-318608608608602,000860
1997-01-308798798798792,000879
1997-01-298808808808802,000880
1997-01-288808808798803,000880
1997-01-278608608608608,000860
1997-01-248688688518557,000855
1997-01-2385886885886819,000868
1997-01-228688688688682,000868
1997-01-2185585585585534,000855
1997-01-208558558558552,000855
1997-01-17875875851851104,000851
1997-01-1687587587087554,000875
1997-01-148748758748753,000875
1997-01-138908908908904,000890
1997-01-108998998998995,000899
1997-01-089309309199194,000919
1997-01-079559559409406,000940
1997-01-069509509509501,000950

分割・併合履歴 : [1986-03-27]1株→1.35株