4410 ハリマ化成グループ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	441	441	441	441	1,000	441
1998-12-29	441	441	441	441	1,000	441
1998-12-28	467	467	441	441	14,000	441
1998-12-25	464	464	459	463	26,000	463
1998-12-24	465	465	454	454	20,000	454
1998-12-22	450	470	450	470	17,000	470
1998-12-21	465	465	465	465	5,000	465
1998-12-18	480	480	480	480	21,000	480
1998-12-17	480	480	465	480	65,000	480
1998-12-16	480	480	470	480	29,000	480
1998-12-15	485	485	470	480	27,000	480
1998-12-14	470	471	470	470	21,000	470
1998-12-11	456	487	456	470	26,000	470
1998-12-10	456	456	456	456	21,000	456
1998-12-09	456	457	456	456	9,000	456
1998-12-08	455	458	455	456	14,000	456
1998-12-07	451	455	451	455	11,000	455
1998-12-04	450	451	450	451	13,000	451
1998-12-03	450	452	450	450	22,000	450
1998-12-02	450	450	450	450	14,000	450
1998-12-01	454	455	450	450	37,000	450
1998-11-30	454	460	450	454	33,000	454
1998-11-27	447	454	447	454	26,000	454
1998-11-26	430	447	430	442	27,000	442
1998-11-25	430	435	429	430	18,000	430
1998-11-24	420	435	420	425	35,000	425
1998-11-20	388	399	388	399	17,000	399
1998-11-19	388	388	385	386	24,000	386
1998-11-18	385	385	384	385	9,000	385
1998-11-17	384	384	380	384	13,000	384
1998-11-16	386	386	384	384	10,000	384
1998-11-13	361	361	361	361	7,000	361
1998-11-12	356	360	355	360	9,000	360
1998-11-11	363	363	355	356	15,000	356
1998-11-10	359	361	359	361	19,000	361
1998-11-09	365	365	360	360	2,000	360
1998-11-06	368	368	367	367	6,000	367
1998-11-05	370	370	368	369	12,000	369
1998-11-04	363	365	363	365	12,000	365
1998-11-02	359	359	358	358	7,000	358
1998-10-30	364	364	360	361	9,000	361
1998-10-29	365	365	365	365	2,000	365
1998-10-28	369	369	365	365	3,000	365
1998-10-27	370	370	369	369	3,000	369
1998-10-26	369	371	369	371	4,000	371
1998-10-23	394	394	368	368	8,000	368
1998-10-22	360	395	360	384	24,000	384
1998-10-21	370	370	360	360	20,000	360
1998-10-20	370	370	365	365	2,000	365
1998-10-19	375	375	370	370	3,000	370
1998-10-16	380	380	380	380	1,000	380
1998-10-15	399	399	399	399	9,000	399
1998-10-14	361	361	360	360	4,000	360
1998-10-13	370	370	355	360	13,000	360
1998-10-12	366	366	366	366	3,000	366
1998-10-08	361	361	361	361	3,000	361
1998-10-07	355	359	352	359	13,000	359
1998-10-06	370	370	350	350	14,000	350
1998-10-02	371	385	360	384	9,000	384
1998-10-01	381	381	371	371	18,000	371
1998-09-30	390	390	381	381	3,000	381
1998-09-29	385	385	385	385	5,000	385
1998-09-28	385	385	385	385	2,000	385
1998-09-25	389	389	385	385	4,000	385
1998-09-24	394	399	390	393	17,000	393
1998-09-22	382	382	380	380	17,000	380
1998-09-21	397	397	380	382	19,000	382
1998-09-18	399	399	399	399	23,000	399
1998-09-17	420	420	400	400	11,000	400
1998-09-16	430	430	420	420	10,000	420
1998-09-14	419	428	418	428	16,000	428
1998-09-11	417	429	414	424	30,000	424
1998-09-10	411	419	411	419	5,000	419
1998-09-09	417	417	406	409	30,000	409
1998-09-08	412	424	406	406	55,000	406
1998-09-07	416	416	400	405	53,000	405
1998-09-04	440	441	401	407	46,000	407
1998-09-03	445	450	445	450	8,000	450
1998-09-02	445	447	440	447	23,000	447
1998-09-01	430	435	426	435	7,000	435
1998-08-31	440	440	430	431	18,000	431
1998-08-28	425	441	425	440	11,000	440
1998-08-27	472	472	460	460	18,000	460
1998-08-26	473	473	470	473	10,000	473
1998-08-25	481	481	471	471	7,000	471
1998-08-24	483	483	475	475	6,000	475
1998-08-21	476	479	475	475	36,000	475
1998-08-20	476	479	476	476	26,000	476
1998-08-19	473	477	473	474	21,000	474
1998-08-18	470	471	470	471	20,000	471
1998-08-17	470	470	470	470	30,000	470
1998-08-14	464	464	462	463	27,000	463
1998-08-13	471	472	463	464	25,000	464
1998-08-12	474	476	472	472	20,000	472
1998-08-11	491	491	476	476	10,000	476
1998-08-10	522	522	510	510	4,000	510
1998-08-07	522	522	522	522	7,000	522
1998-08-05	526	526	521	521	5,000	521
1998-08-04	535	535	521	521	7,000	521
1998-08-03	532	535	525	525	7,000	525
1998-07-31	532	532	522	525	8,000	525
1998-07-30	530	540	522	522	10,000	522
1998-07-29	538	538	522	525	9,000	525
1998-07-28	540	540	521	521	10,000	521
1998-07-27	541	541	540	540	2,000	540
1998-07-24	540	542	535	542	22,000	542
1998-07-23	530	530	530	530	11,000	530
1998-07-22	543	543	539	540	8,000	540
1998-07-21	544	544	544	544	14,000	544
1998-07-17	530	534	525	526	14,000	526
1998-07-16	528	528	528	528	11,000	528
1998-07-15	540	540	525	525	16,000	525
1998-07-14	533	535	525	525	18,000	525
1998-07-13	538	538	533	533	7,000	533
1998-07-10	527	547	525	545	19,000	545
1998-07-09	548	548	525	530	41,000	530
1998-07-08	555	555	550	551	42,000	551
1998-07-07	550	560	550	552	38,000	552
1998-07-06	514	550	514	550	57,000	550
1998-07-03	524	524	524	524	23,000	524
1998-07-02	550	550	536	536	30,000	536
1998-07-01	520	530	520	530	14,000	530
1998-06-30	503	520	502	520	32,000	520
1998-06-29	498	498	488	498	9,000	498
1998-06-26	490	500	490	498	9,000	498
1998-06-25	499	499	490	490	43,000	490
1998-06-24	490	494	490	494	14,000	494
1998-06-23	494	494	494	494	26,000	494
1998-06-22	484	494	480	480	11,000	480
1998-06-19	494	494	490	494	5,000	494
1998-06-18	492	494	492	494	17,000	494
1998-06-17	475	475	462	462	6,000	462
1998-06-16	494	494	485	485	2,000	485
1998-06-15	500	500	494	494	40,000	494
1998-06-12	495	495	490	495	16,000	495
1998-06-11	496	496	495	495	16,000	495
1998-06-10	500	500	495	495	45,000	495
1998-06-09	484	500	484	500	34,000	500
1998-06-08	461	489	461	489	4,000	489
1998-06-05	491	500	491	500	6,000	500
1998-06-04	500	500	500	500	5,000	500
1998-06-03	501	501	500	500	49,000	500
1998-06-02	500	500	500	500	2,000	500
1998-06-01	500	505	499	500	20,000	500
1998-05-29	495	500	495	500	10,000	500
1998-05-28	500	500	500	500	1,000	500
1998-05-27	500	505	496	505	7,000	505
1998-05-26	496	510	485	500	17,000	500
1998-05-25	520	520	495	495	15,000	495
1998-05-22	510	510	496	510	10,000	510
1998-05-21	496	500	496	500	4,000	500
1998-05-20	500	500	500	500	1,000	500
1998-05-19	498	498	498	498	8,000	498
1998-05-18	485	498	485	488	4,000	488
1998-05-15	520	520	520	520	7,000	520
1998-05-14	500	500	500	500	1,000	500
1998-05-12	480	487	480	487	2,000	487
1998-05-11	466	487	466	487	3,000	487
1998-05-08	480	480	460	465	38,000	465
1998-05-07	490	490	485	485	22,000	485
1998-05-06	500	520	490	490	12,000	490
1998-05-01	520	520	501	501	11,000	501
1998-04-30	520	520	520	520	5,000	520
1998-04-28	531	531	510	510	3,000	510
1998-04-27	511	511	511	511	2,000	511
1998-04-24	498	501	496	501	33,000	501
1998-04-23	500	500	490	496	8,000	496
1998-04-22	505	505	500	500	13,000	500
1998-04-21	508	510	505	505	3,000	505
1998-04-20	515	515	508	510	13,000	510
1998-04-17	522	522	510	510	10,000	510
1998-04-16	523	528	522	522	14,000	522
1998-04-15	530	530	521	521	17,000	521
1998-04-14	530	530	520	530	9,000	530
1998-04-13	540	540	540	540	2,000	540
1998-04-10	545	545	540	540	5,000	540
1998-04-09	545	545	530	545	14,000	545
1998-04-08	555	555	542	542	3,000	542
1998-04-07	555	555	555	555	1,000	555
1998-04-06	541	542	541	542	2,000	542
1998-04-03	530	550	530	540	22,000	540
1998-04-02	569	569	565	565	5,000	565
1998-04-01	579	579	579	579	1,000	579
1998-03-31	603	603	592	592	21,000	592
1998-03-30	603	603	603	603	5,000	603
1998-03-27	603	603	603	603	1,000	603
1998-03-26	605	605	605	605	1,000	605
1998-03-25	620	620	600	600	27,000	600
1998-03-24	600	620	598	610	37,000	610
1998-03-23	601	606	600	600	19,000	600
1998-03-20	601	601	600	600	12,000	600
1998-03-19	606	606	597	597	27,000	597
1998-03-18	610	610	600	606	13,000	606
1998-03-17	600	600	591	600	15,000	600
1998-03-16	620	620	600	600	14,000	600
1998-03-13	591	600	589	590	20,000	590
1998-03-12	600	600	600	600	3,000	600
1998-03-11	599	599	599	599	2,000	599
1998-03-10	600	600	600	600	9,000	600
1998-03-09	610	610	600	600	20,000	600
1998-03-06	600	600	595	600	30,000	600
1998-03-05	602	602	600	600	16,000	600
1998-03-04	605	605	600	600	15,000	600
1998-03-03	610	612	605	605	82,000	605
1998-03-02	620	620	606	610	45,000	610
1998-02-27	620	640	610	610	21,000	610
1998-02-26	620	620	620	620	48,000	620
1998-02-25	620	620	610	620	55,000	620
1998-02-24	620	620	620	620	16,000	620
1998-02-23	625	625	625	625	5,000	625
1998-02-20	625	625	625	625	2,000	625
1998-02-19	660	660	660	660	5,000	660
1998-02-18	662	662	661	661	6,000	661
1998-02-17	661	661	661	661	16,000	661
1998-02-16	662	662	651	661	32,000	661
1998-02-13	656	656	641	641	19,000	641
1998-02-12	646	650	636	636	19,000	636
1998-02-10	610	630	610	630	14,000	630
1998-02-09	594	600	594	600	25,000	600
1998-02-06	575	575	574	575	30,000	575
1998-02-05	576	590	576	580	4,000	580
1998-02-04	598	599	598	598	5,000	598
1998-02-03	586	600	586	600	15,000	600
1998-02-02	585	585	576	576	19,000	576
1998-01-30	600	600	550	550	37,000	550
1998-01-29	660	660	630	630	19,000	630
1998-01-28	645	650	635	650	9,000	650
1998-01-27	623	623	614	615	39,000	615
1998-01-26	577	613	577	613	19,000	613
1998-01-23	567	567	560	567	10,000	567
1998-01-22	550	567	550	560	12,000	560
1998-01-21	540	550	540	550	7,000	550
1998-01-20	520	530	520	530	3,000	530
1998-01-19	510	516	510	510	12,000	510
1998-01-16	470	510	470	510	9,000	510
1998-01-14	465	465	464	464	5,000	464
1998-01-13	467	467	467	467	4,000	467
1998-01-09	467	467	467	467	8,000	467
1998-01-08	469	475	469	470	6,000	470
1998-01-07	465	470	465	470	5,000	470
1998-01-06	475	480	470	480	9,000	480
1998-01-05	495	495	485	485	3,000	485

分割・併合履歴： [1986-03-27]1株→1.35株