4410 ハリマ化成グループ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2000-12-28 | 412 | 412 | 391 | 400 | 15,000 | 400 |
| 2000-12-27 | 430 | 430 | 412 | 412 | 14,000 | 412 |
| 2000-12-26 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-12-25 | 445 | 445 | 425 | 425 | 16,000 | 425 |
| 2000-12-22 | 416 | 420 | 415 | 415 | 19,000 | 415 |
| 2000-12-21 | 430 | 430 | 410 | 410 | 15,000 | 410 |
| 2000-12-20 | 431 | 453 | 430 | 444 | 24,000 | 444 |
| 2000-12-19 | 465 | 475 | 430 | 455 | 45,000 | 455 |
| 2000-12-18 | 453 | 465 | 451 | 465 | 34,000 | 465 |
| 2000-12-15 | 484 | 484 | 473 | 478 | 24,000 | 478 |
| 2000-12-14 | 485 | 488 | 472 | 488 | 40,000 | 488 |
| 2000-12-13 | 472 | 496 | 470 | 496 | 57,000 | 496 |
| 2000-12-12 | 490 | 509 | 481 | 497 | 193,000 | 497 |
| 2000-12-11 | 451 | 480 | 451 | 480 | 125,000 | 480 |
| 2000-12-08 | 427 | 450 | 422 | 450 | 60,000 | 450 |
| 2000-12-07 | 428 | 430 | 420 | 422 | 11,000 | 422 |
| 2000-12-06 | 430 | 439 | 428 | 428 | 24,000 | 428 |
| 2000-12-05 | 424 | 430 | 423 | 430 | 26,000 | 430 |
| 2000-12-04 | 430 | 430 | 422 | 423 | 5,000 | 423 |
| 2000-12-01 | 412 | 430 | 411 | 430 | 22,000 | 430 |
| 2000-11-30 | 412 | 413 | 412 | 413 | 6,000 | 413 |
| 2000-11-29 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2000-11-28 | 415 | 415 | 412 | 415 | 12,000 | 415 |
| 2000-11-27 | 412 | 413 | 412 | 412 | 11,000 | 412 |
| 2000-11-24 | 408 | 412 | 408 | 412 | 12,000 | 412 |
| 2000-11-22 | 407 | 408 | 405 | 408 | 25,000 | 408 |
| 2000-11-21 | 406 | 406 | 405 | 405 | 8,000 | 405 |
| 2000-11-20 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2000-11-17 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2000-11-16 | 419 | 419 | 415 | 418 | 10,000 | 418 |
| 2000-11-15 | 419 | 420 | 419 | 420 | 9,000 | 420 |
| 2000-11-14 | 410 | 420 | 408 | 420 | 8,000 | 420 |
| 2000-11-13 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2000-11-10 | 410 | 410 | 409 | 410 | 6,000 | 410 |
| 2000-11-09 | 406 | 407 | 406 | 406 | 6,000 | 406 |
| 2000-11-08 | 407 | 410 | 407 | 410 | 3,000 | 410 |
| 2000-11-07 | 410 | 410 | 409 | 410 | 14,000 | 410 |
| 2000-11-06 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2000-11-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2000-11-01 | 400 | 415 | 400 | 415 | 4,000 | 415 |
| 2000-10-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-10-30 | 402 | 403 | 400 | 403 | 5,000 | 403 |
| 2000-10-27 | 410 | 410 | 400 | 402 | 7,000 | 402 |
| 2000-10-26 | 419 | 419 | 400 | 410 | 10,000 | 410 |
| 2000-10-25 | 423 | 428 | 423 | 428 | 4,000 | 428 |
| 2000-10-24 | 410 | 410 | 398 | 398 | 6,000 | 398 |
| 2000-10-23 | 408 | 413 | 399 | 410 | 18,000 | 410 |
| 2000-10-20 | 407 | 408 | 407 | 408 | 8,000 | 408 |
| 2000-10-19 | 406 | 406 | 401 | 401 | 4,000 | 401 |
| 2000-10-18 | 410 | 410 | 408 | 408 | 10,000 | 408 |
| 2000-10-17 | 418 | 418 | 410 | 410 | 5,000 | 410 |
| 2000-10-16 | 426 | 426 | 420 | 425 | 24,000 | 425 |
| 2000-10-13 | 416 | 416 | 415 | 416 | 8,000 | 416 |
| 2000-10-12 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2000-10-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-10 | 421 | 425 | 420 | 425 | 5,000 | 425 |
| 2000-10-06 | 430 | 439 | 430 | 434 | 7,000 | 434 |
| 2000-10-05 | 435 | 440 | 435 | 435 | 10,000 | 435 |
| 2000-10-04 | 420 | 440 | 420 | 425 | 10,000 | 425 |
| 2000-10-03 | 439 | 439 | 429 | 429 | 3,000 | 429 |
| 2000-10-02 | 429 | 429 | 425 | 429 | 8,000 | 429 |
| 2000-09-29 | 430 | 431 | 430 | 431 | 8,000 | 431 |
| 2000-09-28 | 425 | 432 | 425 | 432 | 3,000 | 432 |
| 2000-09-27 | 421 | 421 | 416 | 416 | 14,000 | 416 |
| 2000-09-26 | 433 | 433 | 421 | 421 | 4,000 | 421 |
| 2000-09-25 | 440 | 440 | 439 | 439 | 5,000 | 439 |
| 2000-09-22 | 439 | 439 | 430 | 430 | 5,000 | 430 |
| 2000-09-21 | 433 | 440 | 433 | 440 | 24,000 | 440 |
| 2000-09-20 | 430 | 444 | 418 | 444 | 17,000 | 444 |
| 2000-09-19 | 426 | 430 | 425 | 430 | 15,000 | 430 |
| 2000-09-18 | 416 | 416 | 416 | 416 | 8,000 | 416 |
| 2000-09-14 | 413 | 414 | 413 | 414 | 2,000 | 414 |
| 2000-09-13 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 2000-09-12 | 410 | 425 | 410 | 411 | 9,000 | 411 |
| 2000-09-11 | 415 | 420 | 410 | 410 | 9,000 | 410 |
| 2000-09-08 | 414 | 414 | 414 | 414 | 11,000 | 414 |
| 2000-09-07 | 420 | 420 | 415 | 415 | 8,000 | 415 |
| 2000-09-06 | 417 | 420 | 417 | 420 | 7,000 | 420 |
| 2000-09-05 | 416 | 420 | 411 | 414 | 5,000 | 414 |
| 2000-09-04 | 432 | 432 | 414 | 416 | 5,000 | 416 |
| 2000-09-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-08-31 | 420 | 423 | 420 | 423 | 12,000 | 423 |
| 2000-08-30 | 438 | 438 | 421 | 421 | 9,000 | 421 |
| 2000-08-29 | 450 | 450 | 441 | 441 | 4,000 | 441 |
| 2000-08-28 | 450 | 450 | 443 | 450 | 14,000 | 450 |
| 2000-08-25 | 445 | 445 | 441 | 445 | 17,000 | 445 |
| 2000-08-24 | 430 | 444 | 430 | 444 | 41,000 | 444 |
| 2000-08-23 | 430 | 440 | 430 | 430 | 10,000 | 430 |
| 2000-08-22 | 425 | 430 | 425 | 430 | 10,000 | 430 |
| 2000-08-21 | 431 | 431 | 426 | 430 | 4,000 | 430 |
| 2000-08-18 | 426 | 431 | 426 | 431 | 2,000 | 431 |
| 2000-08-17 | 425 | 426 | 425 | 426 | 18,000 | 426 |
| 2000-08-16 | 434 | 434 | 425 | 425 | 7,000 | 425 |
| 2000-08-15 | 451 | 451 | 424 | 424 | 11,000 | 424 |
| 2000-08-14 | 421 | 421 | 421 | 421 | 26,000 | 421 |
| 2000-08-11 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2000-08-10 | 425 | 435 | 425 | 430 | 8,000 | 430 |
| 2000-08-09 | 425 | 428 | 425 | 427 | 4,000 | 427 |
| 2000-08-08 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 2000-08-07 | 430 | 430 | 422 | 429 | 7,000 | 429 |
| 2000-08-04 | 428 | 430 | 427 | 430 | 16,000 | 430 |
| 2000-08-03 | 421 | 433 | 420 | 421 | 8,000 | 421 |
| 2000-08-02 | 421 | 430 | 419 | 419 | 12,000 | 419 |
| 2000-08-01 | 423 | 423 | 415 | 418 | 30,000 | 418 |
| 2000-07-31 | 390 | 398 | 390 | 398 | 14,000 | 398 |
| 2000-07-28 | 430 | 430 | 420 | 420 | 9,000 | 420 |
| 2000-07-27 | 440 | 440 | 408 | 430 | 22,000 | 430 |
| 2000-07-26 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2000-07-25 | 453 | 453 | 453 | 453 | 15,000 | 453 |
| 2000-07-24 | 450 | 450 | 428 | 428 | 10,000 | 428 |
| 2000-07-21 | 451 | 460 | 444 | 450 | 8,000 | 450 |
| 2000-07-19 | 460 | 465 | 453 | 465 | 11,000 | 465 |
| 2000-07-18 | 480 | 480 | 469 | 470 | 10,000 | 470 |
| 2000-07-17 | 495 | 495 | 480 | 480 | 22,000 | 480 |
| 2000-07-14 | 480 | 480 | 470 | 475 | 27,000 | 475 |
| 2000-07-13 | 485 | 486 | 480 | 480 | 18,000 | 480 |
| 2000-07-12 | 500 | 500 | 485 | 485 | 38,000 | 485 |
| 2000-07-11 | 494 | 500 | 490 | 500 | 36,000 | 500 |
| 2000-07-10 | 475 | 479 | 475 | 479 | 12,000 | 479 |
| 2000-07-07 | 480 | 480 | 460 | 469 | 19,000 | 469 |
| 2000-07-06 | 495 | 495 | 480 | 480 | 19,000 | 480 |
| 2000-07-05 | 505 | 505 | 485 | 496 | 49,000 | 496 |
| 2000-07-04 | 506 | 518 | 500 | 500 | 83,000 | 500 |
| 2000-07-03 | 490 | 511 | 485 | 500 | 100,000 | 500 |
| 2000-06-30 | 464 | 479 | 464 | 470 | 187,000 | 470 |
| 2000-06-29 | 430 | 449 | 430 | 440 | 63,000 | 440 |
| 2000-06-28 | 416 | 435 | 416 | 428 | 33,000 | 428 |
| 2000-06-27 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 2000-06-26 | 430 | 430 | 415 | 420 | 6,000 | 420 |
| 2000-06-23 | 429 | 429 | 411 | 411 | 22,000 | 411 |
| 2000-06-22 | 427 | 430 | 426 | 428 | 19,000 | 428 |
| 2000-06-21 | 417 | 430 | 416 | 421 | 11,000 | 421 |
| 2000-06-20 | 420 | 430 | 420 | 430 | 14,000 | 430 |
| 2000-06-19 | 435 | 435 | 420 | 434 | 15,000 | 434 |
| 2000-06-16 | 423 | 435 | 420 | 435 | 19,000 | 435 |
| 2000-06-15 | 440 | 440 | 422 | 425 | 36,000 | 425 |
| 2000-06-14 | 434 | 434 | 420 | 429 | 20,000 | 429 |
| 2000-06-13 | 420 | 438 | 419 | 438 | 87,000 | 438 |
| 2000-06-12 | 415 | 418 | 415 | 415 | 50,000 | 415 |
| 2000-06-09 | 415 | 415 | 413 | 415 | 24,000 | 415 |
| 2000-06-08 | 405 | 415 | 400 | 415 | 30,000 | 415 |
| 2000-06-07 | 390 | 392 | 390 | 392 | 7,000 | 392 |
| 2000-06-06 | 405 | 408 | 401 | 401 | 12,000 | 401 |
| 2000-06-05 | 400 | 405 | 400 | 400 | 23,000 | 400 |
| 2000-06-02 | 410 | 410 | 404 | 405 | 9,000 | 405 |
| 2000-06-01 | 410 | 410 | 401 | 404 | 9,000 | 404 |
| 2000-05-31 | 412 | 412 | 396 | 407 | 42,000 | 407 |
| 2000-05-30 | 405 | 406 | 402 | 402 | 6,000 | 402 |
| 2000-05-29 | 400 | 404 | 400 | 402 | 9,000 | 402 |
| 2000-05-26 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 2000-05-25 | 380 | 400 | 380 | 395 | 43,000 | 395 |
| 2000-05-24 | 392 | 405 | 392 | 400 | 13,000 | 400 |
| 2000-05-23 | 410 | 410 | 390 | 402 | 16,000 | 402 |
| 2000-05-22 | 415 | 418 | 410 | 410 | 16,000 | 410 |
| 2000-05-19 | 418 | 418 | 410 | 415 | 24,000 | 415 |
| 2000-05-18 | 419 | 419 | 410 | 410 | 29,000 | 410 |
| 2000-05-17 | 410 | 412 | 405 | 412 | 23,000 | 412 |
| 2000-05-16 | 405 | 406 | 402 | 406 | 18,000 | 406 |
| 2000-05-15 | 402 | 402 | 391 | 395 | 17,000 | 395 |
| 2000-05-12 | 388 | 388 | 381 | 382 | 14,000 | 382 |
| 2000-05-11 | 385 | 388 | 378 | 388 | 6,000 | 388 |
| 2000-05-10 | 385 | 385 | 383 | 385 | 9,000 | 385 |
| 2000-05-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-05-08 | 376 | 380 | 376 | 380 | 4,000 | 380 |
| 2000-05-02 | 380 | 380 | 371 | 371 | 8,000 | 371 |
| 2000-05-01 | 377 | 379 | 368 | 372 | 15,000 | 372 |
| 2000-04-28 | 377 | 380 | 377 | 378 | 18,000 | 378 |
| 2000-04-27 | 377 | 381 | 377 | 377 | 8,000 | 377 |
| 2000-04-26 | 381 | 390 | 380 | 381 | 8,000 | 381 |
| 2000-04-25 | 392 | 392 | 380 | 380 | 11,000 | 380 |
| 2000-04-24 | 376 | 377 | 375 | 377 | 22,000 | 377 |
| 2000-04-21 | 376 | 376 | 375 | 376 | 46,000 | 376 |
| 2000-04-20 | 390 | 390 | 376 | 376 | 17,000 | 376 |
| 2000-04-19 | 399 | 399 | 380 | 380 | 9,000 | 380 |
| 2000-04-18 | 375 | 385 | 375 | 381 | 18,000 | 381 |
| 2000-04-17 | 390 | 390 | 375 | 375 | 67,000 | 375 |
| 2000-04-14 | 392 | 392 | 391 | 392 | 15,000 | 392 |
| 2000-04-13 | 391 | 392 | 390 | 392 | 5,000 | 392 |
| 2000-04-12 | 391 | 395 | 390 | 390 | 21,000 | 390 |
| 2000-04-11 | 394 | 394 | 385 | 390 | 27,000 | 390 |
| 2000-04-10 | 393 | 395 | 384 | 384 | 46,000 | 384 |
| 2000-04-07 | 391 | 395 | 385 | 393 | 19,000 | 393 |
| 2000-04-06 | 390 | 394 | 390 | 394 | 24,000 | 394 |
| 2000-04-05 | 391 | 395 | 390 | 390 | 20,000 | 390 |
| 2000-04-04 | 400 | 400 | 390 | 390 | 21,000 | 390 |
| 2000-04-03 | 409 | 409 | 400 | 400 | 15,000 | 400 |
| 2000-03-31 | 409 | 415 | 400 | 400 | 32,000 | 400 |
| 2000-03-30 | 413 | 414 | 409 | 409 | 12,000 | 409 |
| 2000-03-29 | 408 | 412 | 408 | 412 | 8,000 | 412 |
| 2000-03-28 | 411 | 412 | 407 | 408 | 9,000 | 408 |
| 2000-03-27 | 391 | 405 | 391 | 399 | 40,000 | 399 |
| 2000-03-24 | 404 | 405 | 390 | 391 | 41,000 | 391 |
| 2000-03-23 | 391 | 391 | 390 | 391 | 25,000 | 391 |
| 2000-03-22 | 410 | 410 | 392 | 392 | 29,000 | 392 |
| 2000-03-21 | 412 | 414 | 409 | 409 | 20,000 | 409 |
| 2000-03-17 | 392 | 415 | 392 | 412 | 26,000 | 412 |
| 2000-03-16 | 395 | 395 | 390 | 395 | 31,000 | 395 |
| 2000-03-15 | 401 | 401 | 396 | 396 | 18,000 | 396 |
| 2000-03-14 | 396 | 396 | 395 | 396 | 15,000 | 396 |
| 2000-03-13 | 398 | 403 | 396 | 396 | 54,000 | 396 |
| 2000-03-10 | 402 | 403 | 398 | 398 | 53,000 | 398 |
| 2000-03-09 | 404 | 405 | 400 | 400 | 7,000 | 400 |
| 2000-03-08 | 413 | 413 | 400 | 405 | 20,000 | 405 |
| 2000-03-07 | 415 | 415 | 410 | 415 | 16,000 | 415 |
| 2000-03-06 | 398 | 408 | 398 | 407 | 24,000 | 407 |
| 2000-03-03 | 385 | 399 | 385 | 399 | 7,000 | 399 |
| 2000-03-02 | 407 | 407 | 400 | 400 | 26,000 | 400 |
| 2000-03-01 | 408 | 408 | 407 | 407 | 2,000 | 407 |
| 2000-02-29 | 409 | 410 | 406 | 406 | 19,000 | 406 |
| 2000-02-28 | 406 | 410 | 406 | 409 | 6,000 | 409 |
| 2000-02-25 | 414 | 414 | 405 | 405 | 14,000 | 405 |
| 2000-02-24 | 402 | 406 | 402 | 405 | 15,000 | 405 |
| 2000-02-23 | 415 | 415 | 393 | 401 | 24,000 | 401 |
| 2000-02-22 | 400 | 403 | 395 | 395 | 18,000 | 395 |
| 2000-02-21 | 390 | 393 | 390 | 390 | 16,000 | 390 |
| 2000-02-18 | 391 | 393 | 388 | 393 | 17,000 | 393 |
| 2000-02-17 | 395 | 396 | 395 | 396 | 7,000 | 396 |
| 2000-02-16 | 395 | 401 | 390 | 390 | 25,000 | 390 |
| 2000-02-15 | 404 | 404 | 384 | 403 | 30,000 | 403 |
| 2000-02-14 | 400 | 400 | 385 | 388 | 17,000 | 388 |
| 2000-02-10 | 380 | 390 | 380 | 384 | 9,000 | 384 |
| 2000-02-09 | 399 | 399 | 380 | 381 | 34,000 | 381 |
| 2000-02-07 | 390 | 409 | 390 | 399 | 8,000 | 399 |
| 2000-02-04 | 407 | 407 | 395 | 405 | 7,000 | 405 |
| 2000-02-03 | 407 | 407 | 407 | 407 | 5,000 | 407 |
| 2000-02-02 | 405 | 410 | 400 | 407 | 56,000 | 407 |
| 2000-02-01 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 2000-01-31 | 410 | 415 | 405 | 405 | 11,000 | 405 |
| 2000-01-28 | 425 | 425 | 395 | 395 | 37,000 | 395 |
| 2000-01-27 | 409 | 410 | 406 | 410 | 26,000 | 410 |
| 2000-01-26 | 411 | 411 | 405 | 411 | 36,000 | 411 |
| 2000-01-25 | 406 | 411 | 406 | 411 | 12,000 | 411 |
| 2000-01-24 | 410 | 416 | 405 | 405 | 10,000 | 405 |
| 2000-01-21 | 409 | 410 | 395 | 400 | 42,000 | 400 |
| 2000-01-20 | 416 | 416 | 414 | 414 | 14,000 | 414 |
| 2000-01-19 | 411 | 416 | 411 | 416 | 7,000 | 416 |
| 2000-01-18 | 435 | 440 | 430 | 430 | 3,000 | 430 |
| 2000-01-17 | 440 | 440 | 414 | 435 | 37,000 | 435 |
| 2000-01-14 | 410 | 410 | 401 | 410 | 12,000 | 410 |
| 2000-01-13 | 391 | 410 | 390 | 396 | 63,000 | 396 |
| 2000-01-12 | 386 | 389 | 385 | 386 | 21,000 | 386 |
| 2000-01-11 | 391 | 393 | 387 | 387 | 16,000 | 387 |
| 2000-01-07 | 375 | 390 | 375 | 388 | 33,000 | 388 |
| 2000-01-06 | 417 | 418 | 405 | 415 | 22,000 | 415 |
| 2000-01-05 | 415 | 419 | 405 | 418 | 13,000 | 418 |
| 2000-01-04 | 400 | 405 | 400 | 405 | 10,000 | 405 |
分割・併合履歴 ： [1986-03-27]1株→1.35株