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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 328 | 328 | 316 | 317 | 7,000 | 317 |
| 2002-12-27 | 325 | 330 | 322 | 330 | 8,000 | 330 |
| 2002-12-26 | 315 | 325 | 315 | 325 | 14,000 | 325 |
| 2002-12-25 | 326 | 326 | 318 | 324 | 51,000 | 324 |
| 2002-12-24 | 312 | 317 | 312 | 313 | 24,000 | 313 |
| 2002-12-20 | 318 | 318 | 306 | 316 | 19,000 | 316 |
| 2002-12-19 | 308 | 317 | 308 | 317 | 18,000 | 317 |
| 2002-12-18 | 318 | 318 | 312 | 318 | 15,000 | 318 |
| 2002-12-17 | 320 | 320 | 314 | 319 | 10,000 | 319 |
| 2002-12-16 | 314 | 320 | 312 | 320 | 54,000 | 320 |
| 2002-12-13 | 311 | 315 | 311 | 312 | 46,000 | 312 |
| 2002-12-12 | 310 | 314 | 310 | 314 | 19,000 | 314 |
| 2002-12-11 | 315 | 315 | 311 | 311 | 4,000 | 311 |
| 2002-12-10 | 311 | 314 | 310 | 310 | 11,000 | 310 |
| 2002-12-09 | 312 | 312 | 311 | 311 | 7,000 | 311 |
| 2002-12-06 | 314 | 318 | 314 | 315 | 31,000 | 315 |
| 2002-12-05 | 325 | 325 | 319 | 320 | 12,000 | 320 |
| 2002-12-04 | 314 | 320 | 314 | 320 | 23,000 | 320 |
| 2002-12-03 | 321 | 322 | 318 | 318 | 17,000 | 318 |
| 2002-12-02 | 312 | 320 | 312 | 318 | 20,000 | 318 |
| 2002-11-29 | 313 | 322 | 311 | 322 | 57,000 | 322 |
| 2002-11-28 | 312 | 315 | 312 | 313 | 20,000 | 313 |
| 2002-11-27 | 311 | 317 | 309 | 312 | 22,000 | 312 |
| 2002-11-26 | 313 | 316 | 311 | 311 | 25,000 | 311 |
| 2002-11-25 | 314 | 315 | 309 | 315 | 33,000 | 315 |
| 2002-11-22 | 310 | 310 | 299 | 304 | 24,000 | 304 |
| 2002-11-21 | 305 | 306 | 300 | 306 | 23,000 | 306 |
| 2002-11-20 | 295 | 310 | 295 | 304 | 29,000 | 304 |
| 2002-11-19 | 300 | 300 | 294 | 297 | 28,000 | 297 |
| 2002-11-18 | 310 | 315 | 307 | 307 | 29,000 | 307 |
| 2002-11-15 | 312 | 316 | 304 | 310 | 36,000 | 310 |
| 2002-11-14 | 318 | 319 | 310 | 314 | 18,000 | 314 |
| 2002-11-13 | 319 | 319 | 315 | 315 | 14,000 | 315 |
| 2002-11-12 | 305 | 320 | 305 | 320 | 47,000 | 320 |
| 2002-11-11 | 315 | 316 | 313 | 315 | 14,000 | 315 |
| 2002-11-08 | 314 | 320 | 314 | 319 | 20,000 | 319 |
| 2002-11-07 | 330 | 330 | 315 | 324 | 18,000 | 324 |
| 2002-11-06 | 334 | 334 | 322 | 330 | 26,000 | 330 |
| 2002-11-05 | 313 | 324 | 312 | 324 | 24,000 | 324 |
| 2002-11-01 | 325 | 325 | 308 | 309 | 68,000 | 309 |
| 2002-10-31 | 324 | 326 | 324 | 326 | 15,000 | 326 |
| 2002-10-30 | 327 | 328 | 323 | 324 | 14,000 | 324 |
| 2002-10-29 | 328 | 330 | 325 | 328 | 19,000 | 328 |
| 2002-10-28 | 329 | 332 | 328 | 332 | 11,000 | 332 |
| 2002-10-25 | 326 | 329 | 321 | 328 | 28,000 | 328 |
| 2002-10-24 | 325 | 332 | 319 | 331 | 61,000 | 331 |
| 2002-10-23 | 327 | 330 | 325 | 327 | 54,000 | 327 |
| 2002-10-22 | 338 | 338 | 330 | 330 | 161,000 | 330 |
| 2002-10-21 | 335 | 338 | 330 | 335 | 39,000 | 335 |
| 2002-10-18 | 334 | 335 | 328 | 332 | 43,000 | 332 |
| 2002-10-17 | 336 | 336 | 333 | 334 | 20,000 | 334 |
| 2002-10-16 | 340 | 343 | 335 | 341 | 94,000 | 341 |
| 2002-10-15 | 338 | 338 | 335 | 338 | 77,000 | 338 |
| 2002-10-11 | 335 | 335 | 331 | 335 | 56,000 | 335 |
| 2002-10-10 | 331 | 335 | 330 | 333 | 47,000 | 333 |
| 2002-10-09 | 335 | 335 | 327 | 329 | 28,000 | 329 |
| 2002-10-08 | 333 | 335 | 326 | 335 | 111,000 | 335 |
| 2002-10-07 | 339 | 339 | 331 | 333 | 177,000 | 333 |
| 2002-10-04 | 355 | 362 | 351 | 351 | 62,000 | 351 |
| 2002-10-03 | 368 | 371 | 356 | 360 | 78,000 | 360 |
| 2002-10-02 | 391 | 391 | 375 | 376 | 69,000 | 376 |
| 2002-10-01 | 386 | 393 | 385 | 389 | 88,000 | 389 |
| 2002-09-30 | 399 | 405 | 394 | 405 | 65,000 | 405 |
| 2002-09-27 | 425 | 426 | 413 | 413 | 51,000 | 413 |
| 2002-09-26 | 415 | 420 | 415 | 417 | 38,000 | 417 |
| 2002-09-25 | 418 | 425 | 417 | 422 | 31,000 | 422 |
| 2002-09-24 | 433 | 435 | 431 | 435 | 36,000 | 435 |
| 2002-09-20 | 428 | 432 | 426 | 432 | 28,000 | 432 |
| 2002-09-19 | 426 | 430 | 422 | 428 | 51,000 | 428 |
| 2002-09-18 | 430 | 430 | 420 | 420 | 34,000 | 420 |
| 2002-09-17 | 428 | 442 | 428 | 433 | 99,000 | 433 |
| 2002-09-13 | 427 | 433 | 425 | 428 | 81,000 | 428 |
| 2002-09-12 | 428 | 428 | 424 | 425 | 14,000 | 425 |
| 2002-09-11 | 425 | 425 | 421 | 424 | 21,000 | 424 |
| 2002-09-10 | 425 | 432 | 424 | 428 | 39,000 | 428 |
| 2002-09-09 | 435 | 438 | 422 | 425 | 218,000 | 425 |
| 2002-09-06 | 422 | 425 | 410 | 425 | 64,000 | 425 |
| 2002-09-05 | 421 | 425 | 414 | 423 | 55,000 | 423 |
| 2002-09-04 | 414 | 416 | 406 | 412 | 79,000 | 412 |
| 2002-09-03 | 419 | 431 | 417 | 424 | 100,000 | 424 |
| 2002-09-02 | 431 | 431 | 416 | 419 | 90,000 | 419 |
| 2002-08-30 | 446 | 446 | 435 | 436 | 76,000 | 436 |
| 2002-08-29 | 449 | 450 | 442 | 446 | 216,000 | 446 |
| 2002-08-28 | 430 | 450 | 429 | 450 | 239,000 | 450 |
| 2002-08-27 | 427 | 430 | 420 | 429 | 87,000 | 429 |
| 2002-08-26 | 410 | 430 | 410 | 427 | 117,000 | 427 |
| 2002-08-23 | 411 | 419 | 408 | 408 | 39,000 | 408 |
| 2002-08-22 | 410 | 411 | 405 | 411 | 41,000 | 411 |
| 2002-08-21 | 404 | 414 | 404 | 410 | 48,000 | 410 |
| 2002-08-20 | 409 | 411 | 401 | 403 | 38,000 | 403 |
| 2002-08-19 | 414 | 420 | 408 | 408 | 106,000 | 408 |
| 2002-08-16 | 403 | 418 | 403 | 415 | 203,000 | 415 |
| 2002-08-15 | 397 | 400 | 395 | 398 | 51,000 | 398 |
| 2002-08-14 | 392 | 396 | 391 | 394 | 12,000 | 394 |
| 2002-08-13 | 393 | 397 | 388 | 392 | 27,000 | 392 |
| 2002-08-12 | 402 | 402 | 388 | 388 | 44,000 | 388 |
| 2002-08-09 | 375 | 405 | 374 | 392 | 97,000 | 392 |
| 2002-08-08 | 375 | 375 | 370 | 370 | 10,000 | 370 |
| 2002-08-07 | 375 | 375 | 366 | 366 | 19,000 | 366 |
| 2002-08-06 | 360 | 370 | 360 | 365 | 10,000 | 365 |
| 2002-08-05 | 367 | 375 | 360 | 360 | 21,000 | 360 |
| 2002-08-02 | 361 | 365 | 356 | 365 | 33,000 | 365 |
| 2002-08-01 | 366 | 366 | 361 | 361 | 11,000 | 361 |
| 2002-07-31 | 370 | 371 | 355 | 361 | 15,000 | 361 |
| 2002-07-30 | 361 | 376 | 361 | 369 | 22,000 | 369 |
| 2002-07-29 | 361 | 370 | 361 | 361 | 18,000 | 361 |
| 2002-07-26 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2002-07-25 | 379 | 382 | 365 | 370 | 63,000 | 370 |
| 2002-07-24 | 344 | 360 | 344 | 359 | 58,000 | 359 |
| 2002-07-23 | 346 | 346 | 341 | 341 | 4,000 | 341 |
| 2002-07-22 | 343 | 347 | 338 | 343 | 5,000 | 343 |
| 2002-07-19 | 342 | 348 | 340 | 343 | 24,000 | 343 |
| 2002-07-18 | 342 | 362 | 342 | 362 | 29,000 | 362 |
| 2002-07-17 | 341 | 341 | 330 | 340 | 9,000 | 340 |
| 2002-07-16 | 341 | 343 | 335 | 336 | 18,000 | 336 |
| 2002-07-15 | 350 | 350 | 344 | 344 | 17,000 | 344 |
| 2002-07-12 | 348 | 351 | 344 | 344 | 36,000 | 344 |
| 2002-07-11 | 348 | 350 | 342 | 342 | 6,000 | 342 |
| 2002-07-10 | 349 | 350 | 348 | 348 | 11,000 | 348 |
| 2002-07-09 | 345 | 354 | 345 | 354 | 6,000 | 354 |
| 2002-07-08 | 363 | 363 | 344 | 344 | 3,000 | 344 |
| 2002-07-05 | 357 | 358 | 357 | 358 | 4,000 | 358 |
| 2002-07-04 | 358 | 358 | 355 | 355 | 8,000 | 355 |
| 2002-07-03 | 343 | 358 | 343 | 358 | 24,000 | 358 |
| 2002-07-02 | 341 | 343 | 335 | 343 | 17,000 | 343 |
| 2002-07-01 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2002-06-28 | 320 | 331 | 320 | 331 | 14,000 | 331 |
| 2002-06-27 | 324 | 324 | 320 | 321 | 4,000 | 321 |
| 2002-06-26 | 329 | 329 | 318 | 324 | 10,000 | 324 |
| 2002-06-25 | 336 | 336 | 329 | 329 | 16,000 | 329 |
| 2002-06-24 | 326 | 335 | 325 | 331 | 14,000 | 331 |
| 2002-06-21 | 333 | 338 | 333 | 333 | 4,000 | 333 |
| 2002-06-20 | 340 | 340 | 332 | 332 | 6,000 | 332 |
| 2002-06-19 | 350 | 358 | 350 | 350 | 16,000 | 350 |
| 2002-06-18 | 340 | 356 | 340 | 356 | 7,000 | 356 |
| 2002-06-17 | 358 | 358 | 340 | 340 | 25,000 | 340 |
| 2002-06-14 | 341 | 351 | 341 | 348 | 55,000 | 348 |
| 2002-06-13 | 344 | 345 | 343 | 343 | 7,000 | 343 |
| 2002-06-12 | 349 | 351 | 349 | 351 | 4,000 | 351 |
| 2002-06-11 | 341 | 346 | 341 | 346 | 4,000 | 346 |
| 2002-06-10 | 355 | 355 | 339 | 340 | 10,000 | 340 |
| 2002-06-07 | 368 | 368 | 357 | 357 | 7,000 | 357 |
| 2002-06-06 | 362 | 364 | 360 | 364 | 16,000 | 364 |
| 2002-06-05 | 370 | 370 | 349 | 357 | 22,000 | 357 |
| 2002-06-04 | 375 | 375 | 357 | 357 | 11,000 | 357 |
| 2002-06-03 | 380 | 380 | 365 | 371 | 11,000 | 371 |
| 2002-05-31 | 370 | 370 | 365 | 365 | 17,000 | 365 |
| 2002-05-30 | 364 | 366 | 364 | 366 | 14,000 | 366 |
| 2002-05-29 | 369 | 369 | 365 | 369 | 13,000 | 369 |
| 2002-05-28 | 375 | 375 | 362 | 369 | 15,000 | 369 |
| 2002-05-27 | 354 | 360 | 354 | 360 | 35,000 | 360 |
| 2002-05-24 | 362 | 362 | 350 | 351 | 17,000 | 351 |
| 2002-05-23 | 351 | 357 | 346 | 357 | 14,000 | 357 |
| 2002-05-22 | 347 | 350 | 340 | 350 | 12,000 | 350 |
| 2002-05-21 | 348 | 348 | 340 | 340 | 11,000 | 340 |
| 2002-05-20 | 345 | 347 | 342 | 342 | 12,000 | 342 |
| 2002-05-17 | 336 | 340 | 335 | 340 | 7,000 | 340 |
| 2002-05-16 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2002-05-15 | 333 | 333 | 326 | 326 | 7,000 | 326 |
| 2002-05-14 | 330 | 333 | 324 | 333 | 12,000 | 333 |
| 2002-05-13 | 332 | 333 | 329 | 329 | 8,000 | 329 |
| 2002-05-10 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2002-05-09 | 335 | 335 | 331 | 331 | 8,000 | 331 |
| 2002-05-08 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2002-05-07 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2002-05-02 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2002-05-01 | 341 | 341 | 336 | 336 | 4,000 | 336 |
| 2002-04-30 | 345 | 345 | 341 | 341 | 4,000 | 341 |
| 2002-04-26 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2002-04-25 | 350 | 350 | 347 | 347 | 18,000 | 347 |
| 2002-04-24 | 348 | 353 | 346 | 346 | 13,000 | 346 |
| 2002-04-23 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2002-04-22 | 347 | 354 | 344 | 344 | 3,000 | 344 |
| 2002-04-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-04-18 | 356 | 357 | 351 | 351 | 4,000 | 351 |
| 2002-04-17 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2002-04-16 | 340 | 349 | 340 | 348 | 5,000 | 348 |
| 2002-04-15 | 336 | 345 | 336 | 345 | 23,000 | 345 |
| 2002-04-12 | 357 | 358 | 356 | 356 | 7,000 | 356 |
| 2002-04-11 | 359 | 360 | 353 | 359 | 15,000 | 359 |
| 2002-04-10 | 351 | 359 | 351 | 357 | 3,000 | 357 |
| 2002-04-09 | 353 | 355 | 351 | 351 | 4,000 | 351 |
| 2002-04-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-04-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-04-04 | 345 | 350 | 341 | 350 | 11,000 | 350 |
| 2002-04-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-04-02 | 328 | 350 | 328 | 340 | 7,000 | 340 |
| 2002-04-01 | 340 | 340 | 326 | 326 | 12,000 | 326 |
| 2002-03-29 | 348 | 348 | 340 | 340 | 6,000 | 340 |
| 2002-03-28 | 340 | 348 | 340 | 348 | 6,000 | 348 |
| 2002-03-27 | 333 | 351 | 333 | 346 | 7,000 | 346 |
| 2002-03-26 | 331 | 333 | 331 | 333 | 3,000 | 333 |
| 2002-03-25 | 360 | 360 | 330 | 330 | 20,000 | 330 |
| 2002-03-22 | 351 | 351 | 341 | 346 | 5,000 | 346 |
| 2002-03-20 | 356 | 357 | 351 | 351 | 5,000 | 351 |
| 2002-03-19 | 360 | 360 | 359 | 360 | 7,000 | 360 |
| 2002-03-18 | 359 | 360 | 358 | 360 | 16,000 | 360 |
| 2002-03-15 | 358 | 359 | 358 | 358 | 10,000 | 358 |
| 2002-03-14 | 347 | 355 | 347 | 355 | 7,000 | 355 |
| 2002-03-13 | 350 | 350 | 346 | 346 | 7,000 | 346 |
| 2002-03-12 | 356 | 356 | 350 | 354 | 6,000 | 354 |
| 2002-03-11 | 359 | 360 | 346 | 346 | 27,000 | 346 |
| 2002-03-08 | 357 | 360 | 356 | 360 | 59,000 | 360 |
| 2002-03-07 | 355 | 359 | 355 | 358 | 6,000 | 358 |
| 2002-03-06 | 350 | 359 | 350 | 359 | 7,000 | 359 |
| 2002-03-05 | 345 | 357 | 340 | 350 | 18,000 | 350 |
| 2002-03-04 | 360 | 360 | 351 | 360 | 13,000 | 360 |
| 2002-03-01 | 355 | 358 | 344 | 358 | 20,000 | 358 |
| 2002-02-28 | 340 | 360 | 340 | 359 | 28,000 | 359 |
| 2002-02-27 | 336 | 360 | 335 | 360 | 23,000 | 360 |
| 2002-02-26 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2002-02-25 | 330 | 331 | 330 | 330 | 19,000 | 330 |
| 2002-02-22 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2002-02-21 | 330 | 330 | 329 | 330 | 5,000 | 330 |
| 2002-02-20 | 325 | 332 | 325 | 330 | 10,000 | 330 |
| 2002-02-19 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 2002-02-18 | 312 | 328 | 312 | 314 | 10,000 | 314 |
| 2002-02-15 | 327 | 327 | 325 | 327 | 15,000 | 327 |
| 2002-02-14 | 327 | 328 | 320 | 326 | 11,000 | 326 |
| 2002-02-13 | 306 | 329 | 302 | 328 | 19,000 | 328 |
| 2002-02-12 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2002-02-08 | 293 | 300 | 293 | 294 | 19,000 | 294 |
| 2002-02-07 | 293 | 297 | 293 | 293 | 3,000 | 293 |
| 2002-02-06 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2002-02-05 | 292 | 292 | 291 | 291 | 7,000 | 291 |
| 2002-02-04 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2002-02-01 | 305 | 305 | 295 | 295 | 6,000 | 295 |
| 2002-01-31 | 301 | 301 | 297 | 297 | 3,000 | 297 |
| 2002-01-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-01-29 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2002-01-28 | 311 | 311 | 296 | 296 | 9,000 | 296 |
| 2002-01-25 | 308 | 308 | 303 | 306 | 14,000 | 306 |
| 2002-01-24 | 299 | 302 | 298 | 302 | 14,000 | 302 |
| 2002-01-23 | 302 | 302 | 299 | 299 | 9,000 | 299 |
| 2002-01-22 | 313 | 315 | 302 | 302 | 9,000 | 302 |
| 2002-01-21 | 310 | 313 | 308 | 313 | 7,000 | 313 |
| 2002-01-18 | 300 | 301 | 298 | 300 | 19,000 | 300 |
| 2002-01-17 | 306 | 306 | 298 | 300 | 26,000 | 300 |
| 2002-01-16 | 316 | 316 | 297 | 301 | 35,000 | 301 |
| 2002-01-15 | 322 | 328 | 322 | 326 | 15,000 | 326 |
| 2002-01-11 | 310 | 312 | 308 | 312 | 14,000 | 312 |
| 2002-01-10 | 320 | 320 | 314 | 314 | 7,000 | 314 |
| 2002-01-09 | 326 | 329 | 321 | 321 | 14,000 | 321 |
| 2002-01-08 | 332 | 332 | 322 | 322 | 6,000 | 322 |
| 2002-01-07 | 332 | 332 | 332 | 332 | 2,000 | 332 |
分割・併合履歴 ： [1986-03-27]1株→1.35株