4410 ハリマ化成グループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 327 | 332 | 327 | 332 | 15,000 | 332 |
| 2001-12-27 | 328 | 329 | 328 | 329 | 3,000 | 329 |
| 2001-12-26 | 324 | 325 | 322 | 325 | 16,000 | 325 |
| 2001-12-25 | 339 | 339 | 327 | 329 | 75,000 | 329 |
| 2001-12-21 | 293 | 300 | 290 | 297 | 8,000 | 297 |
| 2001-12-20 | 298 | 303 | 295 | 303 | 9,000 | 303 |
| 2001-12-19 | 319 | 319 | 305 | 308 | 12,000 | 308 |
| 2001-12-17 | 333 | 333 | 310 | 320 | 22,000 | 320 |
| 2001-12-14 | 310 | 313 | 310 | 313 | 32,000 | 313 |
| 2001-12-13 | 326 | 327 | 310 | 310 | 7,000 | 310 |
| 2001-12-12 | 321 | 326 | 321 | 326 | 5,000 | 326 |
| 2001-12-11 | 310 | 324 | 310 | 323 | 12,000 | 323 |
| 2001-12-10 | 325 | 325 | 325 | 325 | 14,000 | 325 |
| 2001-12-07 | 322 | 322 | 320 | 322 | 9,000 | 322 |
| 2001-12-06 | 325 | 325 | 320 | 322 | 19,000 | 322 |
| 2001-12-05 | 327 | 327 | 325 | 325 | 6,000 | 325 |
| 2001-12-04 | 334 | 335 | 327 | 335 | 11,000 | 335 |
| 2001-12-03 | 330 | 334 | 330 | 334 | 5,000 | 334 |
| 2001-11-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-11-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-28 | 338 | 338 | 336 | 336 | 10,000 | 336 |
| 2001-11-27 | 348 | 348 | 330 | 338 | 29,000 | 338 |
| 2001-11-26 | 329 | 350 | 329 | 350 | 16,000 | 350 |
| 2001-11-22 | 335 | 335 | 329 | 329 | 18,000 | 329 |
| 2001-11-21 | 335 | 335 | 330 | 335 | 29,000 | 335 |
| 2001-11-20 | 336 | 339 | 336 | 336 | 6,000 | 336 |
| 2001-11-19 | 332 | 335 | 332 | 335 | 5,000 | 335 |
| 2001-11-16 | 353 | 353 | 335 | 335 | 21,000 | 335 |
| 2001-11-15 | 350 | 353 | 346 | 353 | 20,000 | 353 |
| 2001-11-14 | 338 | 340 | 336 | 340 | 6,000 | 340 |
| 2001-11-13 | 346 | 346 | 333 | 338 | 6,000 | 338 |
| 2001-11-12 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2001-11-09 | 346 | 346 | 335 | 335 | 13,000 | 335 |
| 2001-11-08 | 352 | 352 | 345 | 345 | 9,000 | 345 |
| 2001-11-07 | 353 | 353 | 351 | 351 | 10,000 | 351 |
| 2001-11-06 | 352 | 354 | 352 | 353 | 8,000 | 353 |
| 2001-11-05 | 340 | 353 | 340 | 353 | 9,000 | 353 |
| 2001-11-02 | 343 | 351 | 340 | 340 | 11,000 | 340 |
| 2001-11-01 | 350 | 351 | 341 | 341 | 9,000 | 341 |
| 2001-10-31 | 348 | 350 | 348 | 350 | 8,000 | 350 |
| 2001-10-30 | 350 | 351 | 348 | 349 | 9,000 | 349 |
| 2001-10-29 | 358 | 358 | 351 | 351 | 4,000 | 351 |
| 2001-10-26 | 348 | 352 | 348 | 349 | 13,000 | 349 |
| 2001-10-25 | 356 | 356 | 342 | 346 | 28,000 | 346 |
| 2001-10-24 | 341 | 347 | 341 | 346 | 15,000 | 346 |
| 2001-10-23 | 341 | 341 | 337 | 341 | 11,000 | 341 |
| 2001-10-22 | 339 | 341 | 339 | 341 | 9,000 | 341 |
| 2001-10-19 | 332 | 339 | 332 | 339 | 11,000 | 339 |
| 2001-10-18 | 345 | 345 | 330 | 330 | 9,000 | 330 |
| 2001-10-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-10-16 | 347 | 347 | 343 | 347 | 6,000 | 347 |
| 2001-10-15 | 347 | 347 | 346 | 347 | 12,000 | 347 |
| 2001-10-12 | 340 | 347 | 340 | 347 | 17,000 | 347 |
| 2001-10-11 | 337 | 339 | 337 | 339 | 7,000 | 339 |
| 2001-10-10 | 357 | 357 | 336 | 336 | 14,000 | 336 |
| 2001-10-09 | 358 | 359 | 358 | 358 | 20,000 | 358 |
| 2001-10-05 | 358 | 358 | 357 | 358 | 11,000 | 358 |
| 2001-10-04 | 356 | 358 | 356 | 358 | 6,000 | 358 |
| 2001-10-03 | 340 | 356 | 340 | 356 | 10,000 | 356 |
| 2001-10-02 | 348 | 350 | 340 | 340 | 5,000 | 340 |
| 2001-10-01 | 340 | 349 | 333 | 348 | 9,000 | 348 |
| 2001-09-28 | 336 | 343 | 336 | 343 | 15,000 | 343 |
| 2001-09-27 | 333 | 336 | 332 | 336 | 9,000 | 336 |
| 2001-09-26 | 333 | 338 | 333 | 338 | 11,000 | 338 |
| 2001-09-25 | 333 | 336 | 333 | 336 | 8,000 | 336 |
| 2001-09-21 | 338 | 338 | 336 | 338 | 17,000 | 338 |
| 2001-09-20 | 336 | 338 | 336 | 338 | 10,000 | 338 |
| 2001-09-19 | 336 | 355 | 336 | 345 | 10,000 | 345 |
| 2001-09-18 | 335 | 340 | 335 | 340 | 9,000 | 340 |
| 2001-09-17 | 360 | 360 | 340 | 340 | 20,000 | 340 |
| 2001-09-14 | 348 | 348 | 347 | 347 | 14,000 | 347 |
| 2001-09-13 | 333 | 334 | 332 | 333 | 11,000 | 333 |
| 2001-09-12 | 339 | 339 | 332 | 334 | 26,000 | 334 |
| 2001-09-11 | 345 | 350 | 345 | 349 | 13,000 | 349 |
| 2001-09-10 | 359 | 359 | 345 | 345 | 19,000 | 345 |
| 2001-09-07 | 361 | 362 | 360 | 360 | 13,000 | 360 |
| 2001-09-06 | 365 | 368 | 365 | 367 | 13,000 | 367 |
| 2001-09-05 | 365 | 370 | 365 | 369 | 13,000 | 369 |
| 2001-09-04 | 364 | 364 | 358 | 362 | 19,000 | 362 |
| 2001-09-03 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 2001-08-31 | 392 | 392 | 384 | 384 | 8,000 | 384 |
| 2001-08-30 | 387 | 387 | 381 | 382 | 7,000 | 382 |
| 2001-08-29 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-08-28 | 398 | 403 | 395 | 395 | 13,000 | 395 |
| 2001-08-27 | 395 | 404 | 395 | 403 | 7,000 | 403 |
| 2001-08-24 | 405 | 405 | 395 | 395 | 22,000 | 395 |
| 2001-08-23 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-08-22 | 400 | 405 | 396 | 399 | 10,000 | 399 |
| 2001-08-21 | 400 | 400 | 398 | 400 | 11,000 | 400 |
| 2001-08-20 | 399 | 400 | 395 | 395 | 26,000 | 395 |
| 2001-08-17 | 395 | 400 | 395 | 395 | 24,000 | 395 |
| 2001-08-16 | 387 | 392 | 387 | 390 | 3,000 | 390 |
| 2001-08-15 | 400 | 400 | 391 | 391 | 12,000 | 391 |
| 2001-08-14 | 395 | 395 | 387 | 389 | 5,000 | 389 |
| 2001-08-13 | 400 | 400 | 385 | 385 | 7,000 | 385 |
| 2001-08-10 | 401 | 405 | 400 | 405 | 6,000 | 405 |
| 2001-08-09 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2001-08-08 | 404 | 407 | 403 | 405 | 5,000 | 405 |
| 2001-08-07 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2001-08-06 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 2001-08-03 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-08-02 | 405 | 410 | 405 | 410 | 15,000 | 410 |
| 2001-08-01 | 399 | 405 | 399 | 405 | 8,000 | 405 |
| 2001-07-31 | 390 | 392 | 390 | 391 | 6,000 | 391 |
| 2001-07-30 | 394 | 400 | 390 | 390 | 8,000 | 390 |
| 2001-07-27 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2001-07-26 | 398 | 403 | 393 | 393 | 5,000 | 393 |
| 2001-07-25 | 417 | 417 | 392 | 402 | 47,000 | 402 |
| 2001-07-24 | 380 | 382 | 380 | 382 | 15,000 | 382 |
| 2001-07-23 | 395 | 396 | 380 | 381 | 10,000 | 381 |
| 2001-07-19 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2001-07-18 | 408 | 408 | 405 | 405 | 4,000 | 405 |
| 2001-07-17 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2001-07-16 | 410 | 410 | 405 | 405 | 13,000 | 405 |
| 2001-07-13 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2001-07-12 | 390 | 395 | 390 | 395 | 10,000 | 395 |
| 2001-07-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-10 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2001-07-09 | 396 | 396 | 390 | 390 | 12,000 | 390 |
| 2001-07-06 | 401 | 405 | 400 | 400 | 10,000 | 400 |
| 2001-07-04 | 405 | 405 | 400 | 401 | 7,000 | 401 |
| 2001-07-03 | 406 | 406 | 405 | 405 | 3,000 | 405 |
| 2001-07-02 | 410 | 410 | 404 | 405 | 16,000 | 405 |
| 2001-06-29 | 403 | 408 | 400 | 408 | 11,000 | 408 |
| 2001-06-28 | 400 | 407 | 400 | 403 | 7,000 | 403 |
| 2001-06-27 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2001-06-26 | 399 | 400 | 399 | 400 | 15,000 | 400 |
| 2001-06-25 | 409 | 409 | 392 | 399 | 15,000 | 399 |
| 2001-06-22 | 386 | 390 | 386 | 390 | 8,000 | 390 |
| 2001-06-21 | 394 | 399 | 380 | 385 | 19,000 | 385 |
| 2001-06-20 | 391 | 396 | 391 | 394 | 11,000 | 394 |
| 2001-06-19 | 391 | 399 | 391 | 399 | 3,000 | 399 |
| 2001-06-18 | 394 | 400 | 394 | 396 | 10,000 | 396 |
| 2001-06-15 | 402 | 402 | 395 | 397 | 14,000 | 397 |
| 2001-06-14 | 396 | 400 | 395 | 395 | 3,000 | 395 |
| 2001-06-13 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2001-06-12 | 402 | 402 | 390 | 393 | 33,000 | 393 |
| 2001-06-11 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2001-06-08 | 400 | 401 | 400 | 400 | 32,000 | 400 |
| 2001-06-06 | 408 | 408 | 400 | 401 | 5,000 | 401 |
| 2001-06-05 | 404 | 404 | 400 | 400 | 9,000 | 400 |
| 2001-06-04 | 402 | 404 | 401 | 404 | 19,000 | 404 |
| 2001-06-01 | 405 | 406 | 405 | 405 | 10,000 | 405 |
| 2001-05-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-05-30 | 418 | 418 | 411 | 411 | 2,000 | 411 |
| 2001-05-29 | 409 | 410 | 408 | 408 | 5,000 | 408 |
| 2001-05-28 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2001-05-25 | 420 | 420 | 408 | 408 | 13,000 | 408 |
| 2001-05-24 | 418 | 420 | 415 | 415 | 7,000 | 415 |
| 2001-05-23 | 416 | 416 | 410 | 415 | 22,000 | 415 |
| 2001-05-22 | 410 | 423 | 409 | 411 | 9,000 | 411 |
| 2001-05-21 | 420 | 420 | 400 | 409 | 63,000 | 409 |
| 2001-05-18 | 435 | 437 | 422 | 422 | 27,000 | 422 |
| 2001-05-17 | 434 | 434 | 434 | 434 | 6,000 | 434 |
| 2001-05-16 | 431 | 436 | 431 | 436 | 6,000 | 436 |
| 2001-05-15 | 439 | 440 | 430 | 430 | 14,000 | 430 |
| 2001-05-14 | 434 | 435 | 430 | 435 | 15,000 | 435 |
| 2001-05-11 | 440 | 445 | 439 | 439 | 4,000 | 439 |
| 2001-05-10 | 438 | 443 | 438 | 438 | 13,000 | 438 |
| 2001-05-09 | 445 | 445 | 440 | 440 | 28,000 | 440 |
| 2001-05-08 | 454 | 454 | 445 | 445 | 19,000 | 445 |
| 2001-05-07 | 450 | 451 | 449 | 451 | 14,000 | 451 |
| 2001-05-02 | 449 | 449 | 445 | 449 | 19,000 | 449 |
| 2001-05-01 | 442 | 449 | 441 | 441 | 22,000 | 441 |
| 2001-04-27 | 443 | 443 | 439 | 441 | 17,000 | 441 |
| 2001-04-26 | 440 | 443 | 438 | 441 | 25,000 | 441 |
| 2001-04-25 | 434 | 440 | 432 | 440 | 28,000 | 440 |
| 2001-04-24 | 432 | 432 | 428 | 432 | 7,000 | 432 |
| 2001-04-23 | 435 | 435 | 434 | 435 | 6,000 | 435 |
| 2001-04-20 | 438 | 438 | 424 | 424 | 23,000 | 424 |
| 2001-04-19 | 430 | 430 | 427 | 427 | 22,000 | 427 |
| 2001-04-18 | 430 | 430 | 428 | 430 | 9,000 | 430 |
| 2001-04-17 | 429 | 435 | 429 | 435 | 22,000 | 435 |
| 2001-04-16 | 434 | 434 | 428 | 428 | 12,000 | 428 |
| 2001-04-13 | 425 | 430 | 421 | 430 | 28,000 | 430 |
| 2001-04-12 | 428 | 428 | 418 | 425 | 14,000 | 425 |
| 2001-04-11 | 432 | 432 | 417 | 430 | 41,000 | 430 |
| 2001-04-10 | 423 | 440 | 423 | 433 | 81,000 | 433 |
| 2001-04-09 | 409 | 410 | 400 | 409 | 10,000 | 409 |
| 2001-04-06 | 411 | 416 | 411 | 411 | 11,000 | 411 |
| 2001-04-05 | 410 | 411 | 405 | 408 | 17,000 | 408 |
| 2001-04-04 | 414 | 417 | 414 | 417 | 7,000 | 417 |
| 2001-04-03 | 417 | 419 | 417 | 418 | 4,000 | 418 |
| 2001-04-02 | 411 | 412 | 411 | 412 | 13,000 | 412 |
| 2001-03-30 | 414 | 420 | 414 | 415 | 18,000 | 415 |
| 2001-03-29 | 419 | 419 | 414 | 414 | 9,000 | 414 |
| 2001-03-28 | 425 | 425 | 418 | 419 | 22,000 | 419 |
| 2001-03-27 | 420 | 420 | 411 | 411 | 37,000 | 411 |
| 2001-03-26 | 402 | 410 | 400 | 410 | 64,000 | 410 |
| 2001-03-23 | 406 | 409 | 392 | 392 | 22,000 | 392 |
| 2001-03-22 | 406 | 407 | 399 | 405 | 24,000 | 405 |
| 2001-03-21 | 392 | 409 | 392 | 409 | 11,000 | 409 |
| 2001-03-19 | 400 | 400 | 390 | 391 | 17,000 | 391 |
| 2001-03-16 | 388 | 390 | 387 | 390 | 8,000 | 390 |
| 2001-03-15 | 387 | 387 | 379 | 387 | 19,000 | 387 |
| 2001-03-14 | 381 | 389 | 381 | 389 | 7,000 | 389 |
| 2001-03-13 | 395 | 395 | 378 | 378 | 28,000 | 378 |
| 2001-03-12 | 405 | 405 | 395 | 400 | 5,000 | 400 |
| 2001-03-09 | 398 | 400 | 395 | 395 | 20,000 | 395 |
| 2001-03-08 | 398 | 398 | 389 | 390 | 10,000 | 390 |
| 2001-03-07 | 389 | 389 | 388 | 389 | 4,000 | 389 |
| 2001-03-06 | 386 | 388 | 386 | 388 | 7,000 | 388 |
| 2001-03-05 | 385 | 385 | 380 | 384 | 4,000 | 384 |
| 2001-03-02 | 397 | 397 | 386 | 386 | 6,000 | 386 |
| 2001-03-01 | 398 | 400 | 395 | 396 | 5,000 | 396 |
| 2001-02-28 | 393 | 398 | 392 | 398 | 14,000 | 398 |
| 2001-02-27 | 399 | 399 | 391 | 391 | 7,000 | 391 |
| 2001-02-26 | 380 | 402 | 380 | 402 | 12,000 | 402 |
| 2001-02-23 | 378 | 382 | 370 | 377 | 58,000 | 377 |
| 2001-02-22 | 389 | 389 | 378 | 378 | 30,000 | 378 |
| 2001-02-21 | 384 | 404 | 380 | 395 | 44,000 | 395 |
| 2001-02-20 | 383 | 385 | 382 | 384 | 5,000 | 384 |
| 2001-02-19 | 389 | 393 | 385 | 385 | 23,000 | 385 |
| 2001-02-16 | 395 | 395 | 389 | 393 | 12,000 | 393 |
| 2001-02-15 | 395 | 395 | 394 | 394 | 12,000 | 394 |
| 2001-02-14 | 396 | 396 | 391 | 392 | 25,000 | 392 |
| 2001-02-13 | 392 | 392 | 385 | 387 | 28,000 | 387 |
| 2001-02-09 | 387 | 390 | 380 | 390 | 27,000 | 390 |
| 2001-02-08 | 390 | 390 | 385 | 387 | 13,000 | 387 |
| 2001-02-07 | 387 | 391 | 385 | 385 | 15,000 | 385 |
| 2001-02-06 | 393 | 395 | 386 | 386 | 14,000 | 386 |
| 2001-02-05 | 400 | 400 | 395 | 395 | 7,000 | 395 |
| 2001-02-02 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2001-02-01 | 406 | 411 | 405 | 411 | 6,000 | 411 |
| 2001-01-31 | 406 | 407 | 406 | 406 | 9,000 | 406 |
| 2001-01-30 | 425 | 425 | 411 | 411 | 8,000 | 411 |
| 2001-01-29 | 427 | 427 | 415 | 426 | 19,000 | 426 |
| 2001-01-26 | 420 | 428 | 411 | 428 | 17,000 | 428 |
| 2001-01-25 | 425 | 425 | 416 | 417 | 13,000 | 417 |
| 2001-01-24 | 410 | 427 | 401 | 427 | 41,000 | 427 |
| 2001-01-23 | 399 | 410 | 391 | 410 | 24,000 | 410 |
| 2001-01-22 | 390 | 390 | 387 | 389 | 17,000 | 389 |
| 2001-01-19 | 400 | 400 | 392 | 395 | 15,000 | 395 |
| 2001-01-18 | 399 | 399 | 390 | 397 | 9,000 | 397 |
| 2001-01-17 | 385 | 390 | 381 | 390 | 6,000 | 390 |
| 2001-01-16 | 405 | 405 | 403 | 403 | 2,000 | 403 |
| 2001-01-15 | 405 | 405 | 405 | 405 | 7,000 | 405 |
| 2001-01-12 | 395 | 400 | 395 | 400 | 8,000 | 400 |
| 2001-01-11 | 385 | 390 | 380 | 380 | 18,000 | 380 |
| 2001-01-10 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 2001-01-09 | 407 | 407 | 400 | 400 | 4,000 | 400 |
| 2001-01-05 | 420 | 422 | 420 | 422 | 4,000 | 422 |
| 2001-01-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
分割・併合履歴 ： [1986-03-27]1株→1.35株
