4410 ハリマ化成グループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 619 | 624 | 616 | 624 | 11,000 | 624 |
| 2003-12-29 | 610 | 616 | 605 | 616 | 35,000 | 616 |
| 2003-12-26 | 602 | 607 | 602 | 607 | 8,000 | 607 |
| 2003-12-25 | 605 | 606 | 601 | 603 | 52,000 | 603 |
| 2003-12-24 | 608 | 608 | 601 | 602 | 41,000 | 602 |
| 2003-12-22 | 600 | 609 | 600 | 604 | 39,000 | 604 |
| 2003-12-19 | 604 | 607 | 604 | 605 | 47,000 | 605 |
| 2003-12-18 | 603 | 606 | 601 | 603 | 47,000 | 603 |
| 2003-12-17 | 612 | 612 | 603 | 603 | 37,000 | 603 |
| 2003-12-16 | 607 | 615 | 607 | 608 | 33,000 | 608 |
| 2003-12-15 | 622 | 625 | 610 | 617 | 31,000 | 617 |
| 2003-12-12 | 620 | 620 | 612 | 612 | 72,000 | 612 |
| 2003-12-11 | 621 | 621 | 610 | 610 | 9,000 | 610 |
| 2003-12-10 | 617 | 617 | 610 | 611 | 44,000 | 611 |
| 2003-12-09 | 613 | 622 | 611 | 617 | 25,000 | 617 |
| 2003-12-08 | 613 | 616 | 611 | 611 | 37,000 | 611 |
| 2003-12-05 | 626 | 626 | 610 | 623 | 15,000 | 623 |
| 2003-12-04 | 624 | 629 | 621 | 622 | 25,000 | 622 |
| 2003-12-03 | 637 | 637 | 622 | 634 | 17,000 | 634 |
| 2003-12-02 | 630 | 639 | 630 | 638 | 46,000 | 638 |
| 2003-12-01 | 636 | 636 | 615 | 631 | 16,000 | 631 |
| 2003-11-28 | 626 | 636 | 626 | 636 | 45,000 | 636 |
| 2003-11-27 | 632 | 645 | 630 | 644 | 23,000 | 644 |
| 2003-11-26 | 620 | 643 | 620 | 642 | 41,000 | 642 |
| 2003-11-25 | 646 | 646 | 636 | 636 | 18,000 | 636 |
| 2003-11-21 | 616 | 625 | 610 | 625 | 58,000 | 625 |
| 2003-11-20 | 612 | 619 | 605 | 618 | 52,000 | 618 |
| 2003-11-19 | 624 | 624 | 609 | 612 | 46,000 | 612 |
| 2003-11-18 | 622 | 637 | 622 | 634 | 40,000 | 634 |
| 2003-11-17 | 670 | 670 | 640 | 642 | 154,000 | 642 |
| 2003-11-14 | 664 | 689 | 660 | 661 | 166,000 | 661 |
| 2003-11-13 | 650 | 661 | 650 | 659 | 57,000 | 659 |
| 2003-11-12 | 630 | 665 | 629 | 654 | 123,000 | 654 |
| 2003-11-11 | 656 | 656 | 630 | 640 | 89,000 | 640 |
| 2003-11-10 | 648 | 659 | 646 | 659 | 66,000 | 659 |
| 2003-11-07 | 659 | 660 | 642 | 646 | 61,000 | 646 |
| 2003-11-06 | 649 | 662 | 649 | 651 | 137,000 | 651 |
| 2003-11-05 | 620 | 640 | 616 | 640 | 74,000 | 640 |
| 2003-11-04 | 620 | 628 | 610 | 611 | 51,000 | 611 |
| 2003-10-31 | 616 | 616 | 610 | 610 | 22,000 | 610 |
| 2003-10-30 | 615 | 616 | 608 | 615 | 23,000 | 615 |
| 2003-10-29 | 615 | 615 | 606 | 610 | 25,000 | 610 |
| 2003-10-28 | 600 | 620 | 600 | 605 | 41,000 | 605 |
| 2003-10-27 | 612 | 612 | 601 | 605 | 60,000 | 605 |
| 2003-10-24 | 620 | 640 | 605 | 613 | 43,000 | 613 |
| 2003-10-23 | 630 | 630 | 602 | 605 | 81,000 | 605 |
| 2003-10-22 | 641 | 642 | 632 | 635 | 22,000 | 635 |
| 2003-10-21 | 640 | 655 | 638 | 641 | 72,000 | 641 |
| 2003-10-20 | 628 | 639 | 627 | 635 | 41,000 | 635 |
| 2003-10-17 | 643 | 643 | 627 | 629 | 32,000 | 629 |
| 2003-10-16 | 635 | 644 | 627 | 642 | 86,000 | 642 |
| 2003-10-15 | 602 | 616 | 593 | 615 | 154,000 | 615 |
| 2003-10-14 | 625 | 626 | 605 | 610 | 153,000 | 610 |
| 2003-10-10 | 636 | 637 | 623 | 629 | 107,000 | 629 |
| 2003-10-09 | 642 | 643 | 636 | 636 | 50,000 | 636 |
| 2003-10-08 | 638 | 647 | 638 | 647 | 40,000 | 647 |
| 2003-10-07 | 645 | 647 | 640 | 643 | 51,000 | 643 |
| 2003-10-06 | 660 | 660 | 647 | 647 | 36,000 | 647 |
| 2003-10-03 | 640 | 659 | 640 | 659 | 52,000 | 659 |
| 2003-10-02 | 659 | 659 | 643 | 650 | 30,000 | 650 |
| 2003-10-01 | 651 | 651 | 638 | 640 | 50,000 | 640 |
| 2003-09-30 | 649 | 652 | 649 | 650 | 35,000 | 650 |
| 2003-09-29 | 650 | 650 | 640 | 648 | 33,000 | 648 |
| 2003-09-26 | 640 | 656 | 639 | 652 | 63,000 | 652 |
| 2003-09-25 | 660 | 661 | 646 | 653 | 83,000 | 653 |
| 2003-09-24 | 660 | 679 | 660 | 675 | 62,000 | 675 |
| 2003-09-22 | 692 | 700 | 685 | 690 | 55,000 | 690 |
| 2003-09-19 | 699 | 708 | 691 | 691 | 93,000 | 691 |
| 2003-09-18 | 696 | 705 | 689 | 700 | 103,000 | 700 |
| 2003-09-17 | 722 | 722 | 699 | 702 | 179,000 | 702 |
| 2003-09-16 | 691 | 730 | 682 | 715 | 253,000 | 715 |
| 2003-09-12 | 696 | 696 | 680 | 681 | 112,000 | 681 |
| 2003-09-11 | 669 | 691 | 669 | 691 | 138,000 | 691 |
| 2003-09-10 | 670 | 681 | 670 | 678 | 48,000 | 678 |
| 2003-09-09 | 665 | 673 | 665 | 670 | 54,000 | 670 |
| 2003-09-08 | 664 | 669 | 664 | 667 | 48,000 | 667 |
| 2003-09-05 | 681 | 681 | 668 | 673 | 49,000 | 673 |
| 2003-09-04 | 685 | 696 | 680 | 681 | 70,000 | 681 |
| 2003-09-03 | 700 | 701 | 691 | 695 | 70,000 | 695 |
| 2003-09-02 | 705 | 705 | 695 | 698 | 104,000 | 698 |
| 2003-09-01 | 700 | 700 | 692 | 697 | 122,000 | 697 |
| 2003-08-29 | 690 | 707 | 681 | 707 | 354,000 | 707 |
| 2003-08-28 | 667 | 678 | 667 | 667 | 42,000 | 667 |
| 2003-08-27 | 676 | 680 | 663 | 663 | 70,000 | 663 |
| 2003-08-26 | 683 | 685 | 675 | 681 | 56,000 | 681 |
| 2003-08-25 | 680 | 687 | 678 | 682 | 86,000 | 682 |
| 2003-08-22 | 669 | 671 | 663 | 670 | 52,000 | 670 |
| 2003-08-21 | 662 | 669 | 657 | 669 | 77,000 | 669 |
| 2003-08-20 | 672 | 672 | 661 | 667 | 72,000 | 667 |
| 2003-08-19 | 670 | 678 | 668 | 675 | 102,000 | 675 |
| 2003-08-18 | 676 | 680 | 661 | 671 | 91,000 | 671 |
| 2003-08-15 | 683 | 687 | 672 | 676 | 48,000 | 676 |
| 2003-08-14 | 675 | 691 | 670 | 684 | 72,000 | 684 |
| 2003-08-13 | 688 | 688 | 670 | 678 | 83,000 | 678 |
| 2003-08-12 | 669 | 687 | 669 | 686 | 91,000 | 686 |
| 2003-08-11 | 656 | 670 | 656 | 670 | 73,000 | 670 |
| 2003-08-08 | 656 | 675 | 649 | 655 | 100,000 | 655 |
| 2003-08-07 | 660 | 663 | 647 | 648 | 118,000 | 648 |
| 2003-08-06 | 656 | 664 | 653 | 662 | 92,000 | 662 |
| 2003-08-05 | 689 | 689 | 664 | 669 | 101,000 | 669 |
| 2003-08-04 | 687 | 694 | 680 | 690 | 60,000 | 690 |
| 2003-08-01 | 694 | 696 | 684 | 687 | 77,000 | 687 |
| 2003-07-31 | 690 | 691 | 681 | 684 | 61,000 | 684 |
| 2003-07-30 | 693 | 707 | 685 | 692 | 100,000 | 692 |
| 2003-07-29 | 701 | 710 | 682 | 694 | 112,000 | 694 |
| 2003-07-28 | 725 | 727 | 700 | 701 | 277,000 | 701 |
| 2003-07-25 | 674 | 714 | 670 | 712 | 459,000 | 712 |
| 2003-07-24 | 643 | 672 | 643 | 672 | 191,000 | 672 |
| 2003-07-23 | 650 | 658 | 640 | 646 | 79,000 | 646 |
| 2003-07-22 | 660 | 660 | 645 | 649 | 96,000 | 649 |
| 2003-07-18 | 640 | 665 | 640 | 656 | 173,000 | 656 |
| 2003-07-17 | 670 | 670 | 643 | 648 | 174,000 | 648 |
| 2003-07-16 | 693 | 693 | 670 | 676 | 131,000 | 676 |
| 2003-07-15 | 686 | 712 | 682 | 694 | 354,000 | 694 |
| 2003-07-14 | 695 | 695 | 670 | 676 | 163,000 | 676 |
| 2003-07-11 | 680 | 685 | 655 | 665 | 208,000 | 665 |
| 2003-07-10 | 707 | 707 | 686 | 689 | 215,000 | 689 |
| 2003-07-09 | 686 | 722 | 666 | 710 | 861,000 | 710 |
| 2003-07-08 | 610 | 640 | 610 | 636 | 384,000 | 636 |
| 2003-07-07 | 604 | 604 | 599 | 599 | 131,000 | 599 |
| 2003-07-04 | 571 | 600 | 571 | 598 | 126,000 | 598 |
| 2003-07-03 | 611 | 614 | 580 | 582 | 207,000 | 582 |
| 2003-07-02 | 565 | 608 | 541 | 607 | 496,000 | 607 |
| 2003-07-01 | 606 | 611 | 580 | 583 | 297,000 | 583 |
| 2003-06-30 | 618 | 625 | 616 | 616 | 121,000 | 616 |
| 2003-06-27 | 622 | 624 | 610 | 618 | 125,000 | 618 |
| 2003-06-26 | 630 | 630 | 602 | 610 | 221,000 | 610 |
| 2003-06-25 | 620 | 638 | 613 | 623 | 360,000 | 623 |
| 2003-06-24 | 580 | 644 | 568 | 630 | 528,000 | 630 |
| 2003-06-23 | 565 | 599 | 560 | 583 | 605,000 | 583 |
| 2003-06-20 | 533 | 537 | 520 | 529 | 143,000 | 529 |
| 2003-06-19 | 565 | 565 | 528 | 541 | 388,000 | 541 |
| 2003-06-18 | 530 | 550 | 520 | 546 | 565,000 | 546 |
| 2003-06-17 | 520 | 525 | 503 | 506 | 316,000 | 506 |
| 2003-06-16 | 509 | 509 | 497 | 502 | 166,000 | 502 |
| 2003-06-13 | 483 | 510 | 476 | 510 | 627,000 | 510 |
| 2003-06-12 | 475 | 479 | 460 | 473 | 297,000 | 473 |
| 2003-06-11 | 432 | 480 | 432 | 480 | 617,000 | 480 |
| 2003-06-10 | 430 | 432 | 427 | 430 | 68,000 | 430 |
| 2003-06-09 | 423 | 439 | 423 | 433 | 307,000 | 433 |
| 2003-06-06 | 405 | 420 | 405 | 418 | 117,000 | 418 |
| 2003-06-05 | 401 | 410 | 398 | 410 | 51,000 | 410 |
| 2003-06-04 | 398 | 400 | 391 | 391 | 22,000 | 391 |
| 2003-06-03 | 397 | 398 | 392 | 398 | 30,000 | 398 |
| 2003-06-02 | 404 | 404 | 390 | 396 | 54,000 | 396 |
| 2003-05-30 | 388 | 404 | 383 | 404 | 53,000 | 404 |
| 2003-05-29 | 385 | 388 | 381 | 386 | 10,000 | 386 |
| 2003-05-28 | 379 | 385 | 379 | 385 | 12,000 | 385 |
| 2003-05-27 | 391 | 391 | 384 | 384 | 7,000 | 384 |
| 2003-05-26 | 389 | 394 | 386 | 386 | 9,000 | 386 |
| 2003-05-23 | 395 | 395 | 388 | 389 | 16,000 | 389 |
| 2003-05-22 | 395 | 395 | 390 | 390 | 11,000 | 390 |
| 2003-05-21 | 394 | 397 | 390 | 390 | 24,000 | 390 |
| 2003-05-20 | 382 | 399 | 382 | 398 | 31,000 | 398 |
| 2003-05-19 | 390 | 390 | 378 | 381 | 29,000 | 381 |
| 2003-05-16 | 404 | 404 | 390 | 390 | 31,000 | 390 |
| 2003-05-15 | 391 | 404 | 383 | 404 | 110,000 | 404 |
| 2003-05-14 | 391 | 398 | 386 | 386 | 23,000 | 386 |
| 2003-05-13 | 386 | 391 | 385 | 389 | 9,000 | 389 |
| 2003-05-12 | 396 | 396 | 384 | 384 | 32,000 | 384 |
| 2003-05-09 | 378 | 382 | 376 | 381 | 36,000 | 381 |
| 2003-05-08 | 378 | 380 | 378 | 378 | 22,000 | 378 |
| 2003-05-07 | 382 | 382 | 378 | 378 | 28,000 | 378 |
| 2003-05-06 | 391 | 395 | 379 | 379 | 61,000 | 379 |
| 2003-05-02 | 395 | 397 | 394 | 394 | 13,000 | 394 |
| 2003-05-01 | 396 | 398 | 393 | 393 | 19,000 | 393 |
| 2003-04-30 | 392 | 400 | 390 | 396 | 33,000 | 396 |
| 2003-04-28 | 399 | 400 | 392 | 392 | 35,000 | 392 |
| 2003-04-25 | 412 | 412 | 402 | 402 | 23,000 | 402 |
| 2003-04-24 | 409 | 410 | 405 | 410 | 33,000 | 410 |
| 2003-04-23 | 408 | 414 | 405 | 414 | 30,000 | 414 |
| 2003-04-22 | 418 | 418 | 410 | 410 | 57,000 | 410 |
| 2003-04-21 | 414 | 422 | 410 | 418 | 170,000 | 418 |
| 2003-04-18 | 402 | 410 | 400 | 410 | 44,000 | 410 |
| 2003-04-17 | 401 | 405 | 396 | 402 | 29,000 | 402 |
| 2003-04-16 | 415 | 415 | 401 | 405 | 31,000 | 405 |
| 2003-04-15 | 388 | 410 | 388 | 410 | 72,000 | 410 |
| 2003-04-14 | 399 | 401 | 393 | 393 | 45,000 | 393 |
| 2003-04-11 | 404 | 416 | 397 | 400 | 239,000 | 400 |
| 2003-04-10 | 397 | 404 | 397 | 402 | 46,000 | 402 |
| 2003-04-09 | 399 | 406 | 396 | 402 | 49,000 | 402 |
| 2003-04-08 | 403 | 403 | 394 | 399 | 20,000 | 399 |
| 2003-04-07 | 403 | 405 | 399 | 405 | 66,000 | 405 |
| 2003-04-04 | 380 | 393 | 380 | 393 | 32,000 | 393 |
| 2003-04-03 | 381 | 387 | 375 | 375 | 52,000 | 375 |
| 2003-04-02 | 379 | 382 | 374 | 377 | 46,000 | 377 |
| 2003-04-01 | 381 | 383 | 377 | 381 | 17,000 | 381 |
| 2003-03-31 | 399 | 399 | 387 | 392 | 24,000 | 392 |
| 2003-03-28 | 392 | 407 | 392 | 407 | 78,000 | 407 |
| 2003-03-27 | 404 | 414 | 399 | 402 | 205,000 | 402 |
| 2003-03-26 | 386 | 404 | 380 | 404 | 290,000 | 404 |
| 2003-03-25 | 365 | 402 | 365 | 385 | 275,000 | 385 |
| 2003-03-24 | 353 | 365 | 353 | 365 | 21,000 | 365 |
| 2003-03-20 | 349 | 355 | 349 | 349 | 14,000 | 349 |
| 2003-03-19 | 347 | 350 | 346 | 346 | 10,000 | 346 |
| 2003-03-18 | 347 | 351 | 346 | 346 | 11,000 | 346 |
| 2003-03-17 | 352 | 352 | 345 | 345 | 19,000 | 345 |
| 2003-03-14 | 347 | 354 | 347 | 352 | 55,000 | 352 |
| 2003-03-13 | 344 | 352 | 344 | 352 | 13,000 | 352 |
| 2003-03-12 | 347 | 350 | 347 | 348 | 9,000 | 348 |
| 2003-03-11 | 341 | 350 | 341 | 347 | 35,000 | 347 |
| 2003-03-10 | 357 | 360 | 350 | 350 | 45,000 | 350 |
| 2003-03-07 | 376 | 380 | 364 | 364 | 30,000 | 364 |
| 2003-03-06 | 386 | 386 | 377 | 383 | 63,000 | 383 |
| 2003-03-05 | 378 | 390 | 378 | 388 | 89,000 | 388 |
| 2003-03-04 | 365 | 383 | 365 | 383 | 136,000 | 383 |
| 2003-03-03 | 346 | 363 | 346 | 362 | 36,000 | 362 |
| 2003-02-28 | 351 | 352 | 348 | 348 | 23,000 | 348 |
| 2003-02-27 | 349 | 351 | 345 | 350 | 28,000 | 350 |
| 2003-02-26 | 347 | 350 | 347 | 350 | 33,000 | 350 |
| 2003-02-25 | 355 | 355 | 348 | 348 | 26,000 | 348 |
| 2003-02-24 | 357 | 357 | 355 | 356 | 11,000 | 356 |
| 2003-02-21 | 362 | 362 | 357 | 357 | 27,000 | 357 |
| 2003-02-20 | 364 | 365 | 362 | 362 | 29,000 | 362 |
| 2003-02-19 | 364 | 366 | 361 | 366 | 39,000 | 366 |
| 2003-02-18 | 364 | 364 | 358 | 363 | 44,000 | 363 |
| 2003-02-17 | 351 | 369 | 351 | 364 | 57,000 | 364 |
| 2003-02-14 | 348 | 354 | 348 | 354 | 60,000 | 354 |
| 2003-02-13 | 348 | 348 | 342 | 348 | 15,000 | 348 |
| 2003-02-12 | 345 | 350 | 343 | 347 | 23,000 | 347 |
| 2003-02-10 | 342 | 343 | 340 | 343 | 18,000 | 343 |
| 2003-02-07 | 339 | 343 | 338 | 342 | 20,000 | 342 |
| 2003-02-06 | 345 | 349 | 342 | 344 | 24,000 | 344 |
| 2003-02-05 | 344 | 351 | 343 | 348 | 35,000 | 348 |
| 2003-02-04 | 351 | 352 | 344 | 351 | 32,000 | 351 |
| 2003-02-03 | 346 | 353 | 345 | 353 | 30,000 | 353 |
| 2003-01-31 | 333 | 350 | 333 | 346 | 54,000 | 346 |
| 2003-01-30 | 336 | 337 | 334 | 334 | 7,000 | 334 |
| 2003-01-29 | 337 | 341 | 335 | 335 | 23,000 | 335 |
| 2003-01-28 | 334 | 338 | 334 | 336 | 21,000 | 336 |
| 2003-01-27 | 341 | 342 | 332 | 342 | 33,000 | 342 |
| 2003-01-24 | 336 | 346 | 335 | 337 | 47,000 | 337 |
| 2003-01-23 | 330 | 337 | 330 | 335 | 24,000 | 335 |
| 2003-01-22 | 350 | 351 | 339 | 339 | 44,000 | 339 |
| 2003-01-21 | 337 | 355 | 337 | 349 | 130,000 | 349 |
| 2003-01-20 | 326 | 340 | 326 | 334 | 59,000 | 334 |
| 2003-01-17 | 324 | 326 | 324 | 325 | 15,000 | 325 |
| 2003-01-16 | 323 | 325 | 323 | 325 | 6,000 | 325 |
| 2003-01-15 | 328 | 328 | 325 | 328 | 17,000 | 328 |
| 2003-01-14 | 318 | 328 | 318 | 328 | 13,000 | 328 |
| 2003-01-10 | 321 | 322 | 320 | 320 | 6,000 | 320 |
| 2003-01-09 | 324 | 325 | 320 | 325 | 10,000 | 325 |
| 2003-01-08 | 320 | 327 | 320 | 325 | 11,000 | 325 |
| 2003-01-07 | 324 | 326 | 320 | 325 | 15,000 | 325 |
| 2003-01-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
分割・併合履歴 ： [1986-03-27]1株→1.35株