4410 ハリマ化成グループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	706	706	698	698	13,000	698
2004-12-29	708	708	698	700	36,000	700
2004-12-28	707	720	699	709	19,000	709
2004-12-27	729	729	698	707	56,000	707
2004-12-24	723	729	723	729	65,000	729
2004-12-22	708	718	708	718	78,000	718
2004-12-21	710	710	705	708	19,000	708
2004-12-20	698	710	698	710	35,000	710
2004-12-17	664	712	664	695	124,000	695
2004-12-16	662	672	660	672	45,000	672
2004-12-15	653	674	653	660	62,000	660
2004-12-14	646	665	645	652	99,000	652
2004-12-13	650	650	639	639	35,000	639
2004-12-10	658	658	652	652	54,000	652
2004-12-09	659	659	652	657	25,000	657
2004-12-08	658	660	650	652	30,000	652
2004-12-07	660	670	658	658	32,000	658
2004-12-06	658	658	657	658	8,000	658
2004-12-03	657	660	653	656	15,000	656
2004-12-02	648	657	648	653	52,000	653
2004-12-01	650	655	638	638	39,000	638
2004-11-30	648	652	648	648	74,000	648
2004-11-29	636	648	636	648	23,000	648
2004-11-26	643	645	635	635	19,000	635
2004-11-25	647	647	640	640	17,000	640
2004-11-24	633	645	630	630	32,000	630
2004-11-22	629	630	619	619	24,000	619
2004-11-19	631	645	627	630	52,000	630
2004-11-18	641	641	632	632	17,000	632
2004-11-17	650	650	630	638	37,000	638
2004-11-16	657	657	652	652	9,000	652
2004-11-15	673	675	650	656	85,000	656
2004-11-12	677	677	670	670	34,000	670
2004-11-11	681	681	675	676	21,000	676
2004-11-10	674	680	670	680	20,000	680
2004-11-09	671	674	669	672	42,000	672
2004-11-08	685	685	650	669	60,000	669
2004-11-05	680	690	680	685	20,000	685
2004-11-04	692	692	678	679	16,000	679
2004-11-02	676	690	676	683	19,000	683
2004-11-01	681	681	676	676	6,000	676
2004-10-29	680	681	680	681	20,000	681
2004-10-28	684	685	675	680	25,000	680
2004-10-27	682	687	668	683	25,000	683
2004-10-26	695	695	682	682	23,000	682
2004-10-25	704	704	691	695	34,000	695
2004-10-22	702	717	701	706	15,000	706
2004-10-21	714	714	700	700	48,000	700
2004-10-20	720	720	705	714	29,000	714
2004-10-19	712	726	712	720	21,000	720
2004-10-18	718	718	709	711	23,000	711
2004-10-15	714	718	705	718	15,000	718
2004-10-14	714	715	712	712	11,000	712
2004-10-13	715	716	706	710	26,000	710
2004-10-12	720	721	717	719	12,000	719
2004-10-08	728	733	720	720	19,000	720
2004-10-07	739	745	733	738	20,000	738
2004-10-06	735	739	721	733	26,000	733
2004-10-05	733	734	720	734	23,000	734
2004-10-04	736	737	722	733	26,000	733
2004-10-01	715	727	715	724	11,000	724
2004-09-30	715	725	715	720	14,000	720
2004-09-29	738	738	715	721	25,000	721
2004-09-28	736	737	730	737	7,000	737
2004-09-27	732	736	724	736	21,000	736
2004-09-24	746	746	738	740	31,000	740
2004-09-22	751	751	742	742	31,000	742
2004-09-21	743	745	741	741	13,000	741
2004-09-17	736	738	731	738	18,000	738
2004-09-16	733	739	733	739	6,000	739
2004-09-15	739	740	726	739	20,000	739
2004-09-14	737	740	737	740	19,000	740
2004-09-13	727	728	726	727	8,000	727
2004-09-10	725	728	721	726	56,000	726
2004-09-09	741	750	725	725	17,000	725
2004-09-08	738	738	730	731	11,000	731
2004-09-07	736	736	722	728	46,000	728
2004-09-06	725	743	725	726	59,000	726
2004-09-03	747	747	735	735	14,000	735
2004-09-02	741	748	740	747	18,000	747
2004-09-01	747	750	741	741	19,000	741
2004-08-31	741	748	733	743	18,000	743
2004-08-30	738	748	734	741	17,000	741
2004-08-27	730	747	730	747	3,000	747
2004-08-26	743	743	730	730	18,000	730
2004-08-25	729	747	723	744	21,000	744
2004-08-24	745	747	723	735	29,000	735
2004-08-23	741	741	730	736	18,000	736
2004-08-20	707	730	707	730	18,000	730
2004-08-19	712	717	710	717	15,000	717
2004-08-18	720	720	702	710	22,000	710
2004-08-17	709	722	709	710	15,000	710
2004-08-16	706	709	695	709	20,000	709
2004-08-13	720	720	694	709	20,000	709
2004-08-12	729	736	720	725	21,000	725
2004-08-11	720	720	715	719	9,000	719
2004-08-10	721	721	707	710	17,000	710
2004-08-09	720	720	701	711	26,000	711
2004-08-06	728	729	711	720	22,000	720
2004-08-05	729	735	711	735	20,000	735
2004-08-04	738	739	720	739	49,000	739
2004-08-03	757	760	751	755	16,000	755
2004-08-02	754	767	754	767	9,000	767
2004-07-30	747	764	747	764	51,000	764
2004-07-29	765	767	746	756	22,000	756
2004-07-28	763	775	763	775	20,000	775
2004-07-27	763	769	750	754	45,000	754
2004-07-26	776	780	760	768	34,000	768
2004-07-23	806	806	780	786	45,000	786
2004-07-22	801	801	762	797	18,000	797
2004-07-21	800	808	788	800	11,000	800
2004-07-20	800	810	797	797	21,000	797
2004-07-16	798	799	788	799	19,000	799
2004-07-15	810	810	796	799	35,000	799
2004-07-14	813	820	806	810	24,000	810
2004-07-13	823	823	811	823	25,000	823
2004-07-12	801	816	801	815	55,000	815
2004-07-09	800	802	796	800	39,000	800
2004-07-08	808	815	808	809	59,000	809
2004-07-07	810	810	780	808	51,000	808
2004-07-06	808	831	808	822	53,000	822
2004-07-05	824	824	805	818	75,000	818
2004-07-02	800	826	800	823	95,000	823
2004-07-01	810	832	810	820	156,000	820
2004-06-30	773	800	773	794	149,000	794
2004-06-29	769	777	760	772	48,000	772
2004-06-28	760	762	755	759	36,000	759
2004-06-25	758	773	746	755	62,000	755
2004-06-24	742	745	732	742	24,000	742
2004-06-23	740	746	732	733	40,000	733
2004-06-22	744	745	736	737	45,000	737
2004-06-21	752	752	740	744	37,000	744
2004-06-18	743	750	741	744	34,000	744
2004-06-17	751	762	743	750	45,000	750
2004-06-16	745	756	745	748	38,000	748
2004-06-15	754	754	735	744	18,000	744
2004-06-14	741	751	741	747	28,000	747
2004-06-11	747	750	741	741	74,000	741
2004-06-10	753	755	736	751	34,000	751
2004-06-09	747	751	745	745	23,000	745
2004-06-08	754	754	747	747	12,000	747
2004-06-07	744	752	740	752	19,000	752
2004-06-04	745	745	740	743	12,000	743
2004-06-03	774	774	730	735	21,000	735
2004-06-02	761	766	749	755	23,000	755
2004-06-01	760	761	750	754	26,000	754
2004-05-31	755	761	740	760	27,000	760
2004-05-28	751	755	746	754	15,000	754
2004-05-27	756	761	751	754	13,000	754
2004-05-26	791	791	742	751	47,000	751
2004-05-25	781	781	770	771	19,000	771
2004-05-24	758	772	752	771	49,000	771
2004-05-21	766	766	758	758	8,000	758
2004-05-20	734	750	734	746	31,000	746
2004-05-19	712	740	709	735	38,000	735
2004-05-18	705	725	698	706	61,000	706
2004-05-17	759	759	703	703	58,000	703
2004-05-14	761	770	758	759	66,000	759
2004-05-13	780	780	750	756	45,000	756
2004-05-12	783	783	752	770	67,000	770
2004-05-11	731	753	731	733	76,000	733
2004-05-10	773	806	765	766	79,000	766
2004-05-07	819	819	805	813	50,000	813
2004-05-06	843	853	832	832	22,000	832
2004-04-30	860	880	845	861	19,000	861
2004-04-28	861	874	861	870	18,000	870
2004-04-27	879	879	851	871	28,000	871
2004-04-26	892	892	878	888	21,000	888
2004-04-23	877	894	877	891	49,000	891
2004-04-22	878	878	867	877	28,000	877
2004-04-21	890	890	875	878	14,000	878
2004-04-20	871	892	842	892	67,000	892
2004-04-19	860	880	850	871	75,000	871
2004-04-16	861	869	855	869	48,000	869
2004-04-15	861	864	850	855	78,000	855
2004-04-14	866	867	855	864	84,000	864
2004-04-13	838	869	838	860	205,000	860
2004-04-12	828	839	825	834	40,000	834
2004-04-09	821	825	804	814	35,000	814
2004-04-08	820	845	820	831	97,000	831
2004-04-07	818	832	818	832	69,000	832
2004-04-06	815	830	790	817	64,000	817
2004-04-05	832	840	820	820	58,000	820
2004-04-02	840	842	820	824	90,000	824
2004-04-01	820	852	818	830	377,000	830
2004-03-31	759	815	759	810	253,000	810
2004-03-30	750	760	740	760	89,000	760
2004-03-29	734	750	733	742	56,000	742
2004-03-26	766	766	733	736	31,000	736
2004-03-25	724	737	724	731	29,000	731
2004-03-24	717	724	716	724	31,000	724
2004-03-23	712	716	711	716	21,000	716
2004-03-22	711	726	711	719	21,000	719
2004-03-19	736	736	731	731	14,000	731
2004-03-18	743	743	733	736	26,000	736
2004-03-17	731	740	729	740	29,000	740
2004-03-16	724	734	723	731	25,000	731
2004-03-15	740	740	731	740	40,000	740
2004-03-12	730	738	730	733	82,000	733
2004-03-11	729	744	727	744	69,000	744
2004-03-10	747	747	729	732	64,000	732
2004-03-09	730	741	729	741	35,000	741
2004-03-08	730	733	726	731	27,000	731
2004-03-05	728	728	720	726	37,000	726
2004-03-04	710	728	710	726	68,000	726
2004-03-03	711	717	706	708	23,000	708
2004-03-02	715	718	712	712	40,000	712
2004-03-01	719	725	710	712	38,000	712
2004-02-27	706	716	702	716	78,000	716
2004-02-26	698	710	698	708	42,000	708
2004-02-25	697	708	697	706	35,000	706
2004-02-24	704	705	697	703	30,000	703
2004-02-23	701	710	700	706	35,000	706
2004-02-20	690	705	690	700	37,000	700
2004-02-19	710	710	692	710	25,000	710
2004-02-18	717	717	705	710	39,000	710
2004-02-17	710	715	708	715	50,000	715
2004-02-16	710	715	704	709	62,000	709
2004-02-13	721	734	710	710	91,000	710
2004-02-12	712	721	712	720	70,000	720
2004-02-10	740	740	711	711	98,000	711
2004-02-09	746	746	739	741	37,000	741
2004-02-06	749	755	740	754	76,000	754
2004-02-05	740	757	740	757	94,000	757
2004-02-04	740	749	730	749	120,000	749
2004-02-03	750	757	733	745	154,000	745
2004-02-02	751	760	741	749	168,000	749
2004-01-30	722	734	720	731	103,000	731
2004-01-29	723	724	720	722	133,000	722
2004-01-28	719	723	715	723	103,000	723
2004-01-27	718	727	712	719	137,000	719
2004-01-26	710	712	709	712	117,000	712
2004-01-23	699	710	699	709	135,000	709
2004-01-22	702	704	698	701	98,000	701
2004-01-21	703	704	700	701	48,000	701
2004-01-20	710	710	700	705	182,000	705
2004-01-19	705	710	700	701	73,000	701
2004-01-16	684	719	683	700	239,000	700
2004-01-15	680	683	676	680	118,000	680
2004-01-14	670	685	662	681	68,000	681
2004-01-13	675	680	671	671	68,000	671
2004-01-09	677	692	677	687	136,000	687
2004-01-08	682	692	677	686	121,000	686
2004-01-07	666	690	666	681	242,000	681
2004-01-06	651	669	641	665	222,000	665
2004-01-05	629	639	629	636	21,000	636

分割・併合履歴： [1986-03-27]1株→1.35株