4410 ハリマ化成グループ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303283283163177,000317
2002-12-273253303223308,000330
2002-12-2631532531532514,000325
2002-12-2532632631832451,000324
2002-12-2431231731231324,000313
2002-12-2031831830631619,000316
2002-12-1930831730831718,000317
2002-12-1831831831231815,000318
2002-12-1732032031431910,000319
2002-12-1631432031232054,000320
2002-12-1331131531131246,000312
2002-12-1231031431031419,000314
2002-12-113153153113114,000311
2002-12-1031131431031011,000310
2002-12-093123123113117,000311
2002-12-0631431831431531,000315
2002-12-0532532531932012,000320
2002-12-0431432031432023,000320
2002-12-0332132231831817,000318
2002-12-0231232031231820,000318
2002-11-2931332231132257,000322
2002-11-2831231531231320,000313
2002-11-2731131730931222,000312
2002-11-2631331631131125,000311
2002-11-2531431530931533,000315
2002-11-2231031029930424,000304
2002-11-2130530630030623,000306
2002-11-2029531029530429,000304
2002-11-1930030029429728,000297
2002-11-1831031530730729,000307
2002-11-1531231630431036,000310
2002-11-1431831931031418,000314
2002-11-1331931931531514,000315
2002-11-1230532030532047,000320
2002-11-1131531631331514,000315
2002-11-0831432031431920,000319
2002-11-0733033031532418,000324
2002-11-0633433432233026,000330
2002-11-0531332431232424,000324
2002-11-0132532530830968,000309
2002-10-3132432632432615,000326
2002-10-3032732832332414,000324
2002-10-2932833032532819,000328
2002-10-2832933232833211,000332
2002-10-2532632932132828,000328
2002-10-2432533231933161,000331
2002-10-2332733032532754,000327
2002-10-22338338330330161,000330
2002-10-2133533833033539,000335
2002-10-1833433532833243,000332
2002-10-1733633633333420,000334
2002-10-1634034333534194,000341
2002-10-1533833833533877,000338
2002-10-1133533533133556,000335
2002-10-1033133533033347,000333
2002-10-0933533532732928,000329
2002-10-08333335326335111,000335
2002-10-07339339331333177,000333
2002-10-0435536235135162,000351
2002-10-0336837135636078,000360
2002-10-0239139137537669,000376
2002-10-0138639338538988,000389
2002-09-3039940539440565,000405
2002-09-2742542641341351,000413
2002-09-2641542041541738,000417
2002-09-2541842541742231,000422
2002-09-2443343543143536,000435
2002-09-2042843242643228,000432
2002-09-1942643042242851,000428
2002-09-1843043042042034,000420
2002-09-1742844242843399,000433
2002-09-1342743342542881,000428
2002-09-1242842842442514,000425
2002-09-1142542542142421,000424
2002-09-1042543242442839,000428
2002-09-09435438422425218,000425
2002-09-0642242541042564,000425
2002-09-0542142541442355,000423
2002-09-0441441640641279,000412
2002-09-03419431417424100,000424
2002-09-0243143141641990,000419
2002-08-3044644643543676,000436
2002-08-29449450442446216,000446
2002-08-28430450429450239,000450
2002-08-2742743042042987,000429
2002-08-26410430410427117,000427
2002-08-2341141940840839,000408
2002-08-2241041140541141,000411
2002-08-2140441440441048,000410
2002-08-2040941140140338,000403
2002-08-19414420408408106,000408
2002-08-16403418403415203,000415
2002-08-1539740039539851,000398
2002-08-1439239639139412,000394
2002-08-1339339738839227,000392
2002-08-1240240238838844,000388
2002-08-0937540537439297,000392
2002-08-0837537537037010,000370
2002-08-0737537536636619,000366
2002-08-0636037036036510,000365
2002-08-0536737536036021,000360
2002-08-0236136535636533,000365
2002-08-0136636636136111,000361
2002-07-3137037135536115,000361
2002-07-3036137636136922,000369
2002-07-2936137036136118,000361
2002-07-263553603553605,000360
2002-07-2537938236537063,000370
2002-07-2434436034435958,000359
2002-07-233463463413414,000341
2002-07-223433473383435,000343
2002-07-1934234834034324,000343
2002-07-1834236234236229,000362
2002-07-173413413303409,000340
2002-07-1634134333533618,000336
2002-07-1535035034434417,000344
2002-07-1234835134434436,000344
2002-07-113483503423426,000342
2002-07-1034935034834811,000348
2002-07-093453543453546,000354
2002-07-083633633443443,000344
2002-07-053573583573584,000358
2002-07-043583583553558,000355
2002-07-0334335834335824,000358
2002-07-0234134333534317,000343
2002-07-013343343343343,000334
2002-06-2832033132033114,000331
2002-06-273243243203214,000321
2002-06-2632932931832410,000324
2002-06-2533633632932916,000329
2002-06-2432633532533114,000331
2002-06-213333383333334,000333
2002-06-203403403323326,000332
2002-06-1935035835035016,000350
2002-06-183403563403567,000356
2002-06-1735835834034025,000340
2002-06-1434135134134855,000348
2002-06-133443453433437,000343
2002-06-123493513493514,000351
2002-06-113413463413464,000346
2002-06-1035535533934010,000340
2002-06-073683683573577,000357
2002-06-0636236436036416,000364
2002-06-0537037034935722,000357
2002-06-0437537535735711,000357
2002-06-0338038036537111,000371
2002-05-3137037036536517,000365
2002-05-3036436636436614,000366
2002-05-2936936936536913,000369
2002-05-2837537536236915,000369
2002-05-2735436035436035,000360
2002-05-2436236235035117,000351
2002-05-2335135734635714,000357
2002-05-2234735034035012,000350
2002-05-2134834834034011,000340
2002-05-2034534734234212,000342
2002-05-173363403353407,000340
2002-05-163403403383384,000338
2002-05-153333333263267,000326
2002-05-1433033332433312,000333
2002-05-133323333293298,000329
2002-05-103323323323321,000332
2002-05-093353353313318,000331
2002-05-083313323313323,000332
2002-05-073453453403403,000340
2002-05-023453453403403,000340
2002-05-013413413363364,000336
2002-04-303453453413414,000341
2002-04-263453453413413,000341
2002-04-2535035034734718,000347
2002-04-2434835334634613,000346
2002-04-233463463453452,000345
2002-04-223473543443443,000344
2002-04-193413413413411,000341
2002-04-183563573513514,000351
2002-04-173533533523522,000352
2002-04-163403493403485,000348
2002-04-1533634533634523,000345
2002-04-123573583563567,000356
2002-04-1135936035335915,000359
2002-04-103513593513573,000357
2002-04-093533553513514,000351
2002-04-083553553553551,000355
2002-04-053503503503502,000350
2002-04-0434535034135011,000350
2002-04-033403403403401,000340
2002-04-023283503283407,000340
2002-04-0134034032632612,000326
2002-03-293483483403406,000340
2002-03-283403483403486,000348
2002-03-273333513333467,000346
2002-03-263313333313333,000333
2002-03-2536036033033020,000330
2002-03-223513513413465,000346
2002-03-203563573513515,000351
2002-03-193603603593607,000360
2002-03-1835936035836016,000360
2002-03-1535835935835810,000358
2002-03-143473553473557,000355
2002-03-133503503463467,000346
2002-03-123563563503546,000354
2002-03-1135936034634627,000346
2002-03-0835736035636059,000360
2002-03-073553593553586,000358
2002-03-063503593503597,000359
2002-03-0534535734035018,000350
2002-03-0436036035136013,000360
2002-03-0135535834435820,000358
2002-02-2834036034035928,000359
2002-02-2733636033536023,000360
2002-02-263303353303356,000335
2002-02-2533033133033019,000330
2002-02-223303303303308,000330
2002-02-213303303293305,000330
2002-02-2032533232533010,000330
2002-02-193153203153206,000320
2002-02-1831232831231410,000314
2002-02-1532732732532715,000327
2002-02-1432732832032611,000326
2002-02-1330632930232819,000328
2002-02-123003053003055,000305
2002-02-0829330029329419,000294
2002-02-072932972932933,000293
2002-02-062912922912922,000292
2002-02-052922922912917,000291
2002-02-042912912912914,000291
2002-02-013053052952956,000295
2002-01-313013012972973,000297
2002-01-303013013013011,000301
2002-01-292972972962962,000296
2002-01-283113112962969,000296
2002-01-2530830830330614,000306
2002-01-2429930229830214,000302
2002-01-233023022992999,000299
2002-01-223133153023029,000302
2002-01-213103133083137,000313
2002-01-1830030129830019,000300
2002-01-1730630629830026,000300
2002-01-1631631629730135,000301
2002-01-1532232832232615,000326
2002-01-1131031230831214,000312
2002-01-103203203143147,000314
2002-01-0932632932132114,000321
2002-01-083323323223226,000322
2002-01-073323323323322,000332

分割・併合履歴 : [1986-03-27]1株→1.35株