4410 ハリマ化成グループ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	390	400	390	400	5,000	400
1999-12-29	395	395	380	380	17,000	380
1999-12-28	395	395	395	395	2,000	395
1999-12-27	395	399	395	395	10,000	395
1999-12-24	405	405	390	400	29,000	400
1999-12-22	369	374	364	365	21,000	365
1999-12-21	369	375	362	369	8,000	369
1999-12-20	382	397	379	379	8,000	379
1999-12-17	385	388	380	380	23,000	380
1999-12-16	400	400	382	396	25,000	396
1999-12-15	391	393	380	380	29,000	380
1999-12-14	366	376	366	376	38,000	376
1999-12-13	366	366	363	366	10,000	366
1999-12-10	360	361	360	361	49,000	361
1999-12-09	366	366	366	366	5,000	366
1999-12-08	374	374	360	364	50,000	364
1999-12-07	372	379	372	375	9,000	375
1999-12-06	366	379	366	371	18,000	371
1999-12-03	370	375	350	366	100,000	366
1999-12-02	379	379	366	376	32,000	376
1999-12-01	372	377	366	366	52,000	366
1999-11-30	376	381	372	372	23,000	372
1999-11-29	380	381	370	372	31,000	372
1999-11-26	387	388	380	380	47,000	380
1999-11-25	388	388	385	388	10,000	388
1999-11-24	400	400	385	386	18,000	386
1999-11-22	415	415	400	400	26,000	400
1999-11-19	420	420	410	415	18,000	415
1999-11-18	425	426	424	424	14,000	424
1999-11-17	394	400	394	400	4,000	400
1999-11-16	390	395	385	394	34,000	394
1999-11-15	395	395	380	395	66,000	395
1999-11-12	391	391	379	380	22,000	380
1999-11-11	390	404	389	390	46,000	390
1999-11-10	375	380	374	375	60,000	375
1999-11-09	402	402	370	370	54,000	370
1999-11-08	410	410	400	405	36,000	405
1999-11-05	420	420	409	410	55,000	410
1999-11-04	440	445	440	445	4,000	445
1999-11-02	430	440	430	440	10,000	440
1999-10-29	430	449	430	445	16,000	445
1999-10-28	434	435	416	435	16,000	435
1999-10-27	435	435	434	434	6,000	434
1999-10-26	436	436	436	436	1,000	436
1999-10-25	450	450	434	440	21,000	440
1999-10-22	435	435	435	435	6,000	435
1999-10-21	436	436	434	435	5,000	435
1999-10-20	430	433	430	433	4,000	433
1999-10-19	440	440	430	430	8,000	430
1999-10-18	439	439	439	439	3,000	439
1999-10-15	431	445	420	445	16,000	445
1999-10-14	450	450	436	436	11,000	436
1999-10-13	437	450	437	450	14,000	450
1999-10-12	445	455	445	455	17,000	455
1999-10-08	435	450	435	450	11,000	450
1999-10-07	440	443	435	435	27,000	435
1999-10-06	451	456	440	440	13,000	440
1999-10-05	450	451	450	451	2,000	451
1999-10-04	474	474	474	474	1,000	474
1999-10-01	481	481	444	459	15,000	459
1999-09-30	474	480	469	480	17,000	480
1999-09-29	435	435	435	435	3,000	435
1999-09-28	435	435	430	430	4,000	430
1999-09-27	432	435	430	430	18,000	430
1999-09-24	447	447	430	435	19,000	435
1999-09-22	430	432	430	432	21,000	432
1999-09-21	459	459	459	459	1,000	459
1999-09-20	459	460	446	460	10,000	460
1999-09-17	454	460	453	460	24,000	460
1999-09-16	440	453	415	453	43,000	453
1999-09-14	460	465	436	446	58,000	446
1999-09-13	472	472	465	470	43,000	470
1999-09-10	481	483	472	472	31,000	472
1999-09-09	505	510	486	486	26,000	486
1999-09-08	510	510	509	509	40,000	509
1999-09-07	510	510	499	510	9,000	510
1999-09-06	501	520	500	519	9,000	519
1999-09-03	495	501	495	501	19,000	501
1999-09-02	529	529	520	525	18,000	525
1999-09-01	518	529	518	529	14,000	529
1999-08-31	520	525	520	525	23,000	525
1999-08-30	527	527	516	520	13,000	520
1999-08-27	518	527	518	527	8,000	527
1999-08-26	521	535	521	527	19,000	527
1999-08-25	532	532	519	525	16,000	525
1999-08-24	522	524	518	522	10,000	522
1999-08-23	507	520	507	519	5,000	519
1999-08-20	497	501	492	501	29,000	501
1999-08-18	512	517	512	517	5,000	517
1999-08-17	513	513	513	513	4,000	513
1999-08-16	521	521	513	513	16,000	513
1999-08-13	500	501	497	501	8,000	501
1999-08-12	498	510	498	510	16,000	510
1999-08-11	510	510	500	500	19,000	500
1999-08-10	510	511	510	511	2,000	511
1999-08-09	497	520	497	517	43,000	517
1999-08-06	497	497	471	491	21,000	491
1999-08-05	500	500	470	471	35,000	471
1999-08-04	510	510	508	508	8,000	508
1999-08-03	500	500	480	500	34,000	500
1999-08-02	516	520	515	520	11,000	520
1999-07-30	529	539	516	516	17,000	516
1999-07-29	515	534	515	534	26,000	534
1999-07-28	516	529	516	520	10,000	520
1999-07-27	523	524	515	516	15,000	516
1999-07-26	512	524	512	523	15,000	523
1999-07-23	540	540	500	500	49,000	500
1999-07-22	560	560	535	535	56,000	535
1999-07-21	547	556	535	555	39,000	555
1999-07-19	535	549	535	548	39,000	548
1999-07-16	535	535	524	525	27,000	525
1999-07-15	553	553	535	536	56,000	536
1999-07-14	552	566	540	553	217,000	553
1999-07-13	530	564	530	550	384,000	550
1999-07-12	513	540	513	531	105,000	531
1999-07-09	505	512	500	512	54,000	512
1999-07-08	509	509	495	505	20,000	505
1999-07-07	490	505	490	505	39,000	505
1999-07-06	487	490	482	490	35,000	490
1999-07-05	480	486	480	482	51,000	482
1999-07-02	480	485	471	471	19,000	471
1999-07-01	481	485	480	480	26,000	480
1999-06-30	485	485	476	477	43,000	477
1999-06-29	495	495	486	494	14,000	494
1999-06-28	495	495	495	495	2,000	495
1999-06-25	495	495	485	485	23,000	485
1999-06-24	496	502	496	500	29,000	500
1999-06-23	510	516	493	493	70,000	493
1999-06-22	487	509	487	508	171,000	508
1999-06-21	480	485	478	485	80,000	485
1999-06-18	480	480	470	470	53,000	470
1999-06-17	475	480	475	480	36,000	480
1999-06-16	480	480	470	470	47,000	470
1999-06-15	485	485	470	470	25,000	470
1999-06-14	466	477	466	475	9,000	475
1999-06-11	478	487	477	486	36,000	486
1999-06-10	472	475	468	475	20,000	475
1999-06-09	462	477	462	477	3,000	477
1999-06-08	470	470	469	470	8,000	470
1999-06-07	480	480	480	480	2,000	480
1999-06-04	461	461	461	461	3,000	461
1999-06-03	456	456	456	456	1,000	456
1999-06-02	470	470	470	470	1,000	470
1999-06-01	460	460	455	455	3,000	455
1999-05-31	470	470	470	470	3,000	470
1999-05-28	470	470	470	470	1,000	470
1999-05-27	480	485	480	480	124,000	480
1999-05-26	470	480	470	480	13,000	480
1999-05-25	477	477	466	470	18,000	470
1999-05-24	480	480	477	477	7,000	477
1999-05-21	480	484	480	480	23,000	480
1999-05-20	465	479	465	475	32,000	475
1999-05-19	484	484	470	470	21,000	470
1999-05-18	480	481	475	480	24,000	480
1999-05-17	500	500	482	482	30,000	482
1999-05-14	500	500	490	490	85,000	490
1999-05-13	461	470	461	470	21,000	470
1999-05-12	471	474	471	474	22,000	474
1999-05-11	476	478	470	475	13,000	475
1999-05-10	480	495	480	481	20,000	481
1999-05-07	454	475	454	470	52,000	470
1999-05-06	440	452	439	452	26,000	452
1999-04-30	439	440	439	440	10,000	440
1999-04-28	439	439	439	439	2,000	439
1999-04-27	440	440	439	439	6,000	439
1999-04-26	435	435	426	430	12,000	430
1999-04-23	436	436	430	430	5,000	430
1999-04-22	434	435	430	430	10,000	430
1999-04-21	435	440	431	440	12,000	440
1999-04-20	440	440	435	435	6,000	435
1999-04-19	450	450	430	430	24,000	430
1999-04-16	450	450	445	450	9,000	450
1999-04-15	450	450	450	450	7,000	450
1999-04-14	440	440	440	440	10,000	440
1999-04-13	440	450	440	440	9,000	440
1999-04-12	461	461	430	433	28,000	433
1999-04-09	459	460	450	460	43,000	460
1999-04-08	465	465	447	449	37,000	449
1999-04-07	421	460	421	460	59,000	460
1999-04-06	435	435	415	420	78,000	420
1999-04-05	400	430	400	430	160,000	430
1999-04-02	397	400	397	397	23,000	397
1999-04-01	398	398	390	392	75,000	392
1999-03-31	410	410	400	403	12,000	403
1999-03-30	416	416	410	410	4,000	410
1999-03-29	422	422	412	412	5,000	412
1999-03-26	422	422	412	417	13,000	417
1999-03-25	422	426	422	426	10,000	426
1999-03-24	420	426	420	422	15,000	422
1999-03-23	418	429	418	420	20,000	420
1999-03-19	422	422	412	418	8,000	418
1999-03-18	421	422	420	422	29,000	422
1999-03-17	420	430	418	420	22,000	420
1999-03-16	414	418	410	418	16,000	418
1999-03-15	408	409	402	409	17,000	409
1999-03-12	405	405	397	404	29,000	404
1999-03-11	400	400	393	398	32,000	398
1999-03-10	382	399	382	399	25,000	399
1999-03-09	380	380	380	380	12,000	380
1999-03-08	384	388	380	380	73,000	380
1999-03-05	374	374	373	374	43,000	374
1999-03-04	378	378	372	374	25,000	374
1999-03-03	390	390	375	375	16,000	375
1999-03-02	394	396	390	390	19,000	390
1999-03-01	394	394	394	394	4,000	394
1999-02-26	385	395	385	394	16,000	394
1999-02-25	400	400	400	400	5,000	400
1999-02-24	391	395	391	395	3,000	395
1999-02-23	391	399	391	399	6,000	399
1999-02-22	390	390	365	389	9,000	389
1999-02-19	400	405	400	405	9,000	405
1999-02-18	414	414	414	414	1,000	414
1999-02-17	413	413	400	400	8,000	400
1999-02-16	415	415	415	415	1,000	415
1999-02-15	415	415	415	415	8,000	415
1999-02-12	391	400	391	400	5,000	400
1999-02-10	390	390	385	390	11,000	390
1999-02-09	399	399	395	395	10,000	395
1999-02-05	400	400	400	400	3,000	400
1999-02-04	400	400	400	400	13,000	400
1999-02-03	415	415	415	415	3,000	415
1999-02-02	419	420	411	420	3,000	420
1999-02-01	420	420	420	420	2,000	420
1999-01-29	429	429	429	429	3,000	429
1999-01-28	430	430	429	429	3,000	429
1999-01-27	430	430	430	430	1,000	430
1999-01-26	430	430	430	430	4,000	430
1999-01-25	411	430	411	430	3,000	430
1999-01-22	395	395	390	395	4,000	395
1999-01-21	410	410	390	390	5,000	390
1999-01-20	401	401	400	400	8,000	400
1999-01-19	404	405	404	405	5,000	405
1999-01-18	429	429	419	419	11,000	419
1999-01-14	419	419	419	419	2,000	419
1999-01-13	429	430	420	430	5,000	430
1999-01-12	421	431	421	431	3,000	431
1999-01-11	420	440	420	425	7,000	425
1999-01-08	440	440	440	440	1,000	440
1999-01-07	430	440	429	440	7,000	440
1999-01-06	430	430	429	429	6,000	429
1999-01-05	439	440	437	440	4,000	440

分割・併合履歴： [1986-03-27]1株→1.35株