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
2000-12-293953953953957,000395
2000-12-2841241239140015,000400
2000-12-2743043041241214,000412
2000-12-264204204204204,000420
2000-12-2544544542542516,000425
2000-12-2241642041541519,000415
2000-12-2143043041041015,000410
2000-12-2043145343044424,000444
2000-12-1946547543045545,000455
2000-12-1845346545146534,000465
2000-12-1548448447347824,000478
2000-12-1448548847248840,000488
2000-12-1347249647049657,000496
2000-12-12490509481497193,000497
2000-12-11451480451480125,000480
2000-12-0842745042245060,000450
2000-12-0742843042042211,000422
2000-12-0643043942842824,000428
2000-12-0542443042343026,000430
2000-12-044304304224235,000423
2000-12-0141243041143022,000430
2000-11-304124134124136,000413
2000-11-294154154154156,000415
2000-11-2841541541241512,000415
2000-11-2741241341241211,000412
2000-11-2440841240841212,000412
2000-11-2240740840540825,000408
2000-11-214064064054058,000405
2000-11-204104104054053,000405
2000-11-174154154104105,000410
2000-11-1641941941541810,000418
2000-11-154194204194209,000420
2000-11-144104204084208,000420
2000-11-134094104094102,000410
2000-11-104104104094106,000410
2000-11-094064074064066,000406
2000-11-084074104074103,000410
2000-11-0741041040941014,000410
2000-11-064104104054056,000405
2000-11-024104104104104,000410
2000-11-014004154004154,000415
2000-10-314004004004002,000400
2000-10-304024034004035,000403
2000-10-274104104004027,000402
2000-10-2641941940041010,000410
2000-10-254234284234284,000428
2000-10-244104103983986,000398
2000-10-2340841339941018,000410
2000-10-204074084074088,000408
2000-10-194064064014014,000401
2000-10-1841041040840810,000408
2000-10-174184184104105,000410
2000-10-1642642642042524,000425
2000-10-134164164154168,000416
2000-10-124304304254255,000425
2000-10-114204204204202,000420
2000-10-104214254204255,000425
2000-10-064304394304347,000434
2000-10-0543544043543510,000435
2000-10-0442044042042510,000425
2000-10-034394394294293,000429
2000-10-024294294254298,000429
2000-09-294304314304318,000431
2000-09-284254324254323,000432
2000-09-2742142141641614,000416
2000-09-264334334214214,000421
2000-09-254404404394395,000439
2000-09-224394394304305,000430
2000-09-2143344043344024,000440
2000-09-2043044441844417,000444
2000-09-1942643042543015,000430
2000-09-184164164164168,000416
2000-09-144134144134142,000414
2000-09-134254254154152,000415
2000-09-124104254104119,000411
2000-09-114154204104109,000410
2000-09-0841441441441411,000414
2000-09-074204204154158,000415
2000-09-064174204174207,000420
2000-09-054164204114145,000414
2000-09-044324324144165,000416
2000-09-014304304304302,000430
2000-08-3142042342042312,000423
2000-08-304384384214219,000421
2000-08-294504504414414,000441
2000-08-2845045044345014,000450
2000-08-2544544544144517,000445
2000-08-2443044443044441,000444
2000-08-2343044043043010,000430
2000-08-2242543042543010,000430
2000-08-214314314264304,000430
2000-08-184264314264312,000431
2000-08-1742542642542618,000426
2000-08-164344344254257,000425
2000-08-1545145142442411,000424
2000-08-1442142142142126,000421
2000-08-114264264264261,000426
2000-08-104254354254308,000430
2000-08-094254284254274,000427
2000-08-084304304254257,000425
2000-08-074304304224297,000429
2000-08-0442843042743016,000430
2000-08-034214334204218,000421
2000-08-0242143041941912,000419
2000-08-0142342341541830,000418
2000-07-3139039839039814,000398
2000-07-284304304204209,000420
2000-07-2744044040843022,000430
2000-07-264404404404406,000440
2000-07-2545345345345315,000453
2000-07-2445045042842810,000428
2000-07-214514604444508,000450
2000-07-1946046545346511,000465
2000-07-1848048046947010,000470
2000-07-1749549548048022,000480
2000-07-1448048047047527,000475
2000-07-1348548648048018,000480
2000-07-1250050048548538,000485
2000-07-1149450049050036,000500
2000-07-1047547947547912,000479
2000-07-0748048046046919,000469
2000-07-0649549548048019,000480
2000-07-0550550548549649,000496
2000-07-0450651850050083,000500
2000-07-03490511485500100,000500
2000-06-30464479464470187,000470
2000-06-2943044943044063,000440
2000-06-2841643541642833,000428
2000-06-2742042041541512,000415
2000-06-264304304154206,000420
2000-06-2342942941141122,000411
2000-06-2242743042642819,000428
2000-06-2141743041642111,000421
2000-06-2042043042043014,000430
2000-06-1943543542043415,000434
2000-06-1642343542043519,000435
2000-06-1544044042242536,000425
2000-06-1443443442042920,000429
2000-06-1342043841943887,000438
2000-06-1241541841541550,000415
2000-06-0941541541341524,000415
2000-06-0840541540041530,000415
2000-06-073903923903927,000392
2000-06-0640540840140112,000401
2000-06-0540040540040023,000400
2000-06-024104104044059,000405
2000-06-014104104014049,000404
2000-05-3141241239640742,000407
2000-05-304054064024026,000402
2000-05-294004044004029,000402
2000-05-263953963953963,000396
2000-05-2538040038039543,000395
2000-05-2439240539240013,000400
2000-05-2341041039040216,000402
2000-05-2241541841041016,000410
2000-05-1941841841041524,000415
2000-05-1841941941041029,000410
2000-05-1741041240541223,000412
2000-05-1640540640240618,000406
2000-05-1540240239139517,000395
2000-05-1238838838138214,000382
2000-05-113853883783886,000388
2000-05-103853853833859,000385
2000-05-093753753753751,000375
2000-05-083763803763804,000380
2000-05-023803803713718,000371
2000-05-0137737936837215,000372
2000-04-2837738037737818,000378
2000-04-273773813773778,000377
2000-04-263813903803818,000381
2000-04-2539239238038011,000380
2000-04-2437637737537722,000377
2000-04-2137637637537646,000376
2000-04-2039039037637617,000376
2000-04-193993993803809,000380
2000-04-1837538537538118,000381
2000-04-1739039037537567,000375
2000-04-1439239239139215,000392
2000-04-133913923903925,000392
2000-04-1239139539039021,000390
2000-04-1139439438539027,000390
2000-04-1039339538438446,000384
2000-04-0739139538539319,000393
2000-04-0639039439039424,000394
2000-04-0539139539039020,000390
2000-04-0440040039039021,000390
2000-04-0340940940040015,000400
2000-03-3140941540040032,000400
2000-03-3041341440940912,000409
2000-03-294084124084128,000412
2000-03-284114124074089,000408
2000-03-2739140539139940,000399
2000-03-2440440539039141,000391
2000-03-2339139139039125,000391
2000-03-2241041039239229,000392
2000-03-2141241440940920,000409
2000-03-1739241539241226,000412
2000-03-1639539539039531,000395
2000-03-1540140139639618,000396
2000-03-1439639639539615,000396
2000-03-1339840339639654,000396
2000-03-1040240339839853,000398
2000-03-094044054004007,000400
2000-03-0841341340040520,000405
2000-03-0741541541041516,000415
2000-03-0639840839840724,000407
2000-03-033853993853997,000399
2000-03-0240740740040026,000400
2000-03-014084084074072,000407
2000-02-2940941040640619,000406
2000-02-284064104064096,000409
2000-02-2541441440540514,000405
2000-02-2440240640240515,000405
2000-02-2341541539340124,000401
2000-02-2240040339539518,000395
2000-02-2139039339039016,000390
2000-02-1839139338839317,000393
2000-02-173953963953967,000396
2000-02-1639540139039025,000390
2000-02-1540440438440330,000403
2000-02-1440040038538817,000388
2000-02-103803903803849,000384
2000-02-0939939938038134,000381
2000-02-073904093903998,000399
2000-02-044074073954057,000405
2000-02-034074074074075,000407
2000-02-0240541040040756,000407
2000-02-0140040540040513,000405
2000-01-3141041540540511,000405
2000-01-2842542539539537,000395
2000-01-2740941040641026,000410
2000-01-2641141140541136,000411
2000-01-2540641140641112,000411
2000-01-2441041640540510,000405
2000-01-2140941039540042,000400
2000-01-2041641641441414,000414
2000-01-194114164114167,000416
2000-01-184354404304303,000430
2000-01-1744044041443537,000435
2000-01-1441041040141012,000410
2000-01-1339141039039663,000396
2000-01-1238638938538621,000386
2000-01-1139139338738716,000387
2000-01-0737539037538833,000388
2000-01-0641741840541522,000415
2000-01-0541541940541813,000418
2000-01-0440040540040510,000405

分割・併合履歴 : [1986-03-27]1株→1.35株