4410 ハリマ化成グループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 695 | 700 | 24,000 | 700 |
| 2005-12-29 | 701 | 705 | 698 | 702 | 30,000 | 702 |
| 2005-12-28 | 700 | 703 | 696 | 701 | 50,000 | 701 |
| 2005-12-27 | 704 | 704 | 695 | 700 | 46,000 | 700 |
| 2005-12-26 | 713 | 713 | 706 | 707 | 62,000 | 707 |
| 2005-12-22 | 717 | 717 | 705 | 708 | 44,000 | 708 |
| 2005-12-21 | 719 | 721 | 717 | 721 | 28,000 | 721 |
| 2005-12-20 | 723 | 725 | 718 | 725 | 33,000 | 725 |
| 2005-12-19 | 739 | 739 | 718 | 725 | 60,000 | 725 |
| 2005-12-16 | 717 | 730 | 717 | 729 | 35,000 | 729 |
| 2005-12-15 | 738 | 738 | 719 | 723 | 29,000 | 723 |
| 2005-12-14 | 726 | 727 | 719 | 722 | 45,000 | 722 |
| 2005-12-13 | 735 | 737 | 718 | 730 | 131,000 | 730 |
| 2005-12-12 | 732 | 733 | 720 | 732 | 81,000 | 732 |
| 2005-12-09 | 705 | 712 | 703 | 710 | 80,000 | 710 |
| 2005-12-08 | 705 | 720 | 699 | 716 | 81,000 | 716 |
| 2005-12-07 | 701 | 705 | 699 | 705 | 74,000 | 705 |
| 2005-12-06 | 704 | 708 | 692 | 708 | 53,000 | 708 |
| 2005-12-05 | 694 | 730 | 694 | 704 | 112,000 | 704 |
| 2005-12-02 | 694 | 695 | 687 | 690 | 63,000 | 690 |
| 2005-12-01 | 686 | 695 | 686 | 694 | 50,000 | 694 |
| 2005-11-30 | 691 | 691 | 688 | 688 | 24,000 | 688 |
| 2005-11-29 | 699 | 699 | 687 | 695 | 58,000 | 695 |
| 2005-11-28 | 690 | 697 | 690 | 693 | 45,000 | 693 |
| 2005-11-25 | 695 | 700 | 686 | 689 | 73,000 | 689 |
| 2005-11-24 | 681 | 689 | 681 | 689 | 49,000 | 689 |
| 2005-11-22 | 670 | 680 | 662 | 679 | 58,000 | 679 |
| 2005-11-21 | 666 | 670 | 660 | 660 | 50,000 | 660 |
| 2005-11-18 | 670 | 672 | 660 | 665 | 55,000 | 665 |
| 2005-11-17 | 666 | 666 | 658 | 666 | 44,000 | 666 |
| 2005-11-16 | 660 | 671 | 655 | 666 | 119,000 | 666 |
| 2005-11-15 | 680 | 690 | 661 | 665 | 141,000 | 665 |
| 2005-11-14 | 671 | 680 | 671 | 673 | 77,000 | 673 |
| 2005-11-11 | 695 | 700 | 673 | 673 | 93,000 | 673 |
| 2005-11-10 | 700 | 700 | 695 | 695 | 27,000 | 695 |
| 2005-11-09 | 700 | 701 | 697 | 699 | 60,000 | 699 |
| 2005-11-08 | 694 | 704 | 694 | 702 | 22,000 | 702 |
| 2005-11-07 | 704 | 704 | 693 | 693 | 54,000 | 693 |
| 2005-11-04 | 691 | 699 | 691 | 694 | 48,000 | 694 |
| 2005-11-02 | 696 | 696 | 686 | 687 | 35,000 | 687 |
| 2005-11-01 | 687 | 693 | 680 | 691 | 35,000 | 691 |
| 2005-10-31 | 667 | 683 | 667 | 681 | 56,000 | 681 |
| 2005-10-28 | 665 | 670 | 660 | 670 | 59,000 | 670 |
| 2005-10-27 | 663 | 670 | 661 | 666 | 65,000 | 666 |
| 2005-10-26 | 660 | 666 | 660 | 662 | 29,000 | 662 |
| 2005-10-25 | 666 | 667 | 660 | 660 | 40,000 | 660 |
| 2005-10-24 | 661 | 665 | 659 | 662 | 29,000 | 662 |
| 2005-10-21 | 652 | 662 | 650 | 658 | 50,000 | 658 |
| 2005-10-20 | 659 | 665 | 653 | 653 | 46,000 | 653 |
| 2005-10-19 | 666 | 667 | 655 | 656 | 62,000 | 656 |
| 2005-10-18 | 658 | 668 | 658 | 658 | 21,000 | 658 |
| 2005-10-17 | 671 | 680 | 655 | 655 | 68,000 | 655 |
| 2005-10-14 | 662 | 666 | 650 | 652 | 74,000 | 652 |
| 2005-10-13 | 676 | 676 | 662 | 662 | 48,000 | 662 |
| 2005-10-12 | 676 | 678 | 672 | 674 | 32,000 | 674 |
| 2005-10-11 | 678 | 680 | 675 | 678 | 33,000 | 678 |
| 2005-10-07 | 674 | 680 | 674 | 677 | 22,000 | 677 |
| 2005-10-06 | 686 | 686 | 674 | 674 | 41,000 | 674 |
| 2005-10-05 | 685 | 686 | 680 | 682 | 50,000 | 682 |
| 2005-10-04 | 686 | 688 | 681 | 685 | 25,000 | 685 |
| 2005-10-03 | 685 | 692 | 680 | 692 | 22,000 | 692 |
| 2005-09-30 | 691 | 698 | 685 | 685 | 38,000 | 685 |
| 2005-09-29 | 697 | 699 | 685 | 691 | 27,000 | 691 |
| 2005-09-28 | 686 | 696 | 686 | 696 | 14,000 | 696 |
| 2005-09-27 | 700 | 700 | 693 | 693 | 25,000 | 693 |
| 2005-09-26 | 700 | 700 | 685 | 700 | 28,000 | 700 |
| 2005-09-22 | 701 | 701 | 695 | 695 | 41,000 | 695 |
| 2005-09-21 | 710 | 710 | 699 | 700 | 83,000 | 700 |
| 2005-09-20 | 703 | 705 | 700 | 705 | 49,000 | 705 |
| 2005-09-16 | 700 | 705 | 700 | 701 | 29,000 | 701 |
| 2005-09-15 | 700 | 704 | 699 | 700 | 31,000 | 700 |
| 2005-09-14 | 697 | 702 | 696 | 699 | 32,000 | 699 |
| 2005-09-13 | 692 | 700 | 692 | 696 | 28,000 | 696 |
| 2005-09-12 | 698 | 730 | 690 | 690 | 55,000 | 690 |
| 2005-09-09 | 700 | 705 | 695 | 696 | 78,000 | 696 |
| 2005-09-08 | 699 | 699 | 695 | 695 | 8,000 | 695 |
| 2005-09-07 | 700 | 700 | 693 | 698 | 18,000 | 698 |
| 2005-09-06 | 701 | 705 | 693 | 696 | 40,000 | 696 |
| 2005-09-05 | 695 | 700 | 695 | 700 | 36,000 | 700 |
| 2005-09-02 | 702 | 702 | 696 | 696 | 16,000 | 696 |
| 2005-09-01 | 688 | 695 | 688 | 693 | 13,000 | 693 |
| 2005-08-31 | 688 | 693 | 686 | 686 | 24,000 | 686 |
| 2005-08-30 | 690 | 694 | 688 | 688 | 20,000 | 688 |
| 2005-08-29 | 700 | 700 | 689 | 690 | 18,000 | 690 |
| 2005-08-26 | 697 | 700 | 691 | 700 | 39,000 | 700 |
| 2005-08-25 | 699 | 699 | 696 | 697 | 13,000 | 697 |
| 2005-08-24 | 705 | 705 | 696 | 700 | 30,000 | 700 |
| 2005-08-23 | 711 | 715 | 708 | 710 | 12,000 | 710 |
| 2005-08-22 | 723 | 727 | 703 | 711 | 31,000 | 711 |
| 2005-08-19 | 725 | 730 | 723 | 723 | 22,000 | 723 |
| 2005-08-18 | 721 | 728 | 718 | 724 | 10,000 | 724 |
| 2005-08-17 | 721 | 725 | 710 | 716 | 16,000 | 716 |
| 2005-08-16 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2005-08-15 | 711 | 712 | 708 | 709 | 12,000 | 709 |
| 2005-08-12 | 715 | 716 | 710 | 710 | 9,000 | 710 |
| 2005-08-11 | 711 | 711 | 705 | 705 | 11,000 | 705 |
| 2005-08-10 | 697 | 710 | 695 | 710 | 10,000 | 710 |
| 2005-08-09 | 700 | 705 | 697 | 697 | 26,000 | 697 |
| 2005-08-08 | 674 | 693 | 670 | 693 | 27,000 | 693 |
| 2005-08-05 | 690 | 690 | 675 | 675 | 17,000 | 675 |
| 2005-08-04 | 691 | 700 | 686 | 700 | 37,000 | 700 |
| 2005-08-03 | 705 | 710 | 700 | 700 | 25,000 | 700 |
| 2005-08-02 | 722 | 723 | 704 | 713 | 22,000 | 713 |
| 2005-08-01 | 736 | 742 | 723 | 723 | 42,000 | 723 |
| 2005-07-29 | 734 | 740 | 730 | 734 | 18,000 | 734 |
| 2005-07-28 | 734 | 740 | 734 | 734 | 19,000 | 734 |
| 2005-07-27 | 726 | 732 | 726 | 730 | 12,000 | 730 |
| 2005-07-26 | 726 | 727 | 724 | 726 | 11,000 | 726 |
| 2005-07-25 | 730 | 731 | 722 | 727 | 33,000 | 727 |
| 2005-07-22 | 722 | 725 | 721 | 722 | 18,000 | 722 |
| 2005-07-21 | 721 | 725 | 720 | 722 | 11,000 | 722 |
| 2005-07-20 | 720 | 722 | 718 | 720 | 21,000 | 720 |
| 2005-07-19 | 716 | 725 | 716 | 723 | 11,000 | 723 |
| 2005-07-15 | 730 | 731 | 715 | 715 | 20,000 | 715 |
| 2005-07-14 | 718 | 721 | 715 | 721 | 42,000 | 721 |
| 2005-07-13 | 715 | 718 | 714 | 717 | 19,000 | 717 |
| 2005-07-12 | 713 | 715 | 708 | 714 | 26,000 | 714 |
| 2005-07-11 | 711 | 714 | 711 | 713 | 10,000 | 713 |
| 2005-07-08 | 703 | 714 | 703 | 710 | 15,000 | 710 |
| 2005-07-07 | 711 | 713 | 709 | 709 | 11,000 | 709 |
| 2005-07-06 | 702 | 714 | 702 | 712 | 20,000 | 712 |
| 2005-07-05 | 706 | 714 | 705 | 710 | 17,000 | 710 |
| 2005-07-04 | 710 | 712 | 710 | 712 | 7,000 | 712 |
| 2005-07-01 | 706 | 718 | 705 | 714 | 44,000 | 714 |
| 2005-06-30 | 718 | 720 | 702 | 705 | 74,000 | 705 |
| 2005-06-29 | 714 | 718 | 710 | 717 | 35,000 | 717 |
| 2005-06-28 | 710 | 719 | 710 | 719 | 14,000 | 719 |
| 2005-06-27 | 715 | 717 | 710 | 715 | 14,000 | 715 |
| 2005-06-24 | 696 | 721 | 696 | 716 | 70,000 | 716 |
| 2005-06-23 | 685 | 692 | 685 | 692 | 29,000 | 692 |
| 2005-06-22 | 687 | 689 | 683 | 685 | 19,000 | 685 |
| 2005-06-21 | 685 | 688 | 683 | 687 | 44,000 | 687 |
| 2005-06-20 | 683 | 685 | 681 | 685 | 19,000 | 685 |
| 2005-06-17 | 680 | 685 | 680 | 685 | 25,000 | 685 |
| 2005-06-16 | 687 | 687 | 682 | 683 | 27,000 | 683 |
| 2005-06-15 | 673 | 686 | 673 | 683 | 27,000 | 683 |
| 2005-06-14 | 678 | 684 | 668 | 668 | 91,000 | 668 |
| 2005-06-13 | 678 | 679 | 674 | 678 | 50,000 | 678 |
| 2005-06-10 | 670 | 676 | 670 | 673 | 49,000 | 673 |
| 2005-06-09 | 667 | 669 | 663 | 665 | 36,000 | 665 |
| 2005-06-08 | 661 | 664 | 660 | 663 | 39,000 | 663 |
| 2005-06-07 | 655 | 660 | 653 | 660 | 16,000 | 660 |
| 2005-06-06 | 653 | 657 | 653 | 655 | 32,000 | 655 |
| 2005-06-03 | 651 | 660 | 644 | 657 | 34,000 | 657 |
| 2005-06-02 | 653 | 657 | 650 | 650 | 57,000 | 650 |
| 2005-06-01 | 648 | 655 | 645 | 654 | 38,000 | 654 |
| 2005-05-31 | 648 | 649 | 647 | 649 | 14,000 | 649 |
| 2005-05-30 | 638 | 650 | 638 | 648 | 15,000 | 648 |
| 2005-05-27 | 638 | 650 | 625 | 638 | 23,000 | 638 |
| 2005-05-26 | 632 | 637 | 627 | 630 | 15,000 | 630 |
| 2005-05-25 | 641 | 645 | 635 | 635 | 19,000 | 635 |
| 2005-05-24 | 653 | 653 | 629 | 639 | 27,000 | 639 |
| 2005-05-23 | 658 | 660 | 654 | 654 | 16,000 | 654 |
| 2005-05-20 | 657 | 663 | 657 | 657 | 8,000 | 657 |
| 2005-05-19 | 655 | 666 | 654 | 656 | 37,000 | 656 |
| 2005-05-18 | 662 | 669 | 658 | 662 | 29,000 | 662 |
| 2005-05-17 | 681 | 681 | 660 | 661 | 22,000 | 661 |
| 2005-05-16 | 683 | 687 | 678 | 678 | 49,000 | 678 |
| 2005-05-13 | 683 | 699 | 670 | 687 | 44,000 | 687 |
| 2005-05-12 | 680 | 686 | 678 | 683 | 18,000 | 683 |
| 2005-05-11 | 681 | 686 | 677 | 679 | 16,000 | 679 |
| 2005-05-10 | 692 | 692 | 680 | 680 | 30,000 | 680 |
| 2005-05-09 | 685 | 693 | 675 | 685 | 28,000 | 685 |
| 2005-05-06 | 680 | 680 | 666 | 675 | 36,000 | 675 |
| 2005-05-02 | 688 | 688 | 674 | 680 | 25,000 | 680 |
| 2005-04-28 | 697 | 697 | 688 | 688 | 19,000 | 688 |
| 2005-04-27 | 687 | 692 | 682 | 692 | 33,000 | 692 |
| 2005-04-26 | 692 | 704 | 692 | 703 | 4,000 | 703 |
| 2005-04-25 | 714 | 714 | 678 | 691 | 37,000 | 691 |
| 2005-04-22 | 718 | 718 | 699 | 715 | 33,000 | 715 |
| 2005-04-21 | 690 | 700 | 670 | 690 | 34,000 | 690 |
| 2005-04-20 | 722 | 722 | 690 | 691 | 30,000 | 691 |
| 2005-04-19 | 705 | 712 | 693 | 712 | 50,000 | 712 |
| 2005-04-18 | 726 | 726 | 700 | 705 | 37,000 | 705 |
| 2005-04-15 | 735 | 737 | 730 | 730 | 27,000 | 730 |
| 2005-04-14 | 757 | 757 | 735 | 737 | 24,000 | 737 |
| 2005-04-13 | 765 | 765 | 750 | 759 | 26,000 | 759 |
| 2005-04-12 | 756 | 765 | 748 | 765 | 41,000 | 765 |
| 2005-04-11 | 769 | 769 | 755 | 760 | 33,000 | 760 |
| 2005-04-08 | 755 | 763 | 755 | 763 | 25,000 | 763 |
| 2005-04-07 | 762 | 762 | 744 | 749 | 19,000 | 749 |
| 2005-04-06 | 761 | 761 | 741 | 750 | 30,000 | 750 |
| 2005-04-05 | 752 | 756 | 749 | 752 | 19,000 | 752 |
| 2005-04-04 | 744 | 750 | 735 | 742 | 19,000 | 742 |
| 2005-04-01 | 731 | 750 | 723 | 750 | 43,000 | 750 |
| 2005-03-31 | 731 | 745 | 729 | 741 | 30,000 | 741 |
| 2005-03-30 | 745 | 745 | 730 | 730 | 17,000 | 730 |
| 2005-03-29 | 750 | 754 | 740 | 745 | 22,000 | 745 |
| 2005-03-28 | 753 | 754 | 753 | 754 | 3,000 | 754 |
| 2005-03-25 | 774 | 774 | 757 | 767 | 25,000 | 767 |
| 2005-03-24 | 776 | 777 | 770 | 774 | 19,000 | 774 |
| 2005-03-23 | 785 | 786 | 775 | 786 | 26,000 | 786 |
| 2005-03-22 | 790 | 792 | 783 | 786 | 33,000 | 786 |
| 2005-03-18 | 778 | 789 | 770 | 789 | 27,000 | 789 |
| 2005-03-17 | 762 | 773 | 762 | 768 | 18,000 | 768 |
| 2005-03-16 | 766 | 772 | 763 | 763 | 32,000 | 763 |
| 2005-03-15 | 776 | 776 | 762 | 774 | 22,000 | 774 |
| 2005-03-14 | 774 | 776 | 772 | 772 | 15,000 | 772 |
| 2005-03-11 | 776 | 776 | 767 | 771 | 43,000 | 771 |
| 2005-03-10 | 775 | 784 | 766 | 768 | 26,000 | 768 |
| 2005-03-09 | 768 | 775 | 760 | 775 | 24,000 | 775 |
| 2005-03-08 | 772 | 785 | 760 | 775 | 24,000 | 775 |
| 2005-03-07 | 760 | 767 | 758 | 764 | 21,000 | 764 |
| 2005-03-04 | 760 | 770 | 760 | 767 | 29,000 | 767 |
| 2005-03-03 | 757 | 791 | 757 | 778 | 64,000 | 778 |
| 2005-03-02 | 751 | 768 | 750 | 755 | 29,000 | 755 |
| 2005-03-01 | 769 | 769 | 753 | 760 | 22,000 | 760 |
| 2005-02-28 | 748 | 759 | 745 | 759 | 78,000 | 759 |
| 2005-02-25 | 748 | 753 | 738 | 749 | 35,000 | 749 |
| 2005-02-24 | 764 | 764 | 750 | 754 | 35,000 | 754 |
| 2005-02-23 | 755 | 760 | 749 | 760 | 44,000 | 760 |
| 2005-02-22 | 770 | 771 | 760 | 765 | 57,000 | 765 |
| 2005-02-21 | 775 | 780 | 765 | 770 | 79,000 | 770 |
| 2005-02-18 | 775 | 775 | 765 | 767 | 31,000 | 767 |
| 2005-02-17 | 767 | 777 | 767 | 776 | 22,000 | 776 |
| 2005-02-16 | 775 | 786 | 775 | 777 | 17,000 | 777 |
| 2005-02-15 | 774 | 775 | 770 | 771 | 36,000 | 771 |
| 2005-02-14 | 763 | 775 | 761 | 772 | 34,000 | 772 |
| 2005-02-10 | 760 | 765 | 760 | 760 | 5,000 | 760 |
| 2005-02-09 | 762 | 764 | 755 | 761 | 20,000 | 761 |
| 2005-02-08 | 762 | 772 | 762 | 766 | 7,000 | 766 |
| 2005-02-07 | 768 | 773 | 767 | 771 | 26,000 | 771 |
| 2005-02-04 | 788 | 788 | 758 | 767 | 39,000 | 767 |
| 2005-02-03 | 767 | 790 | 758 | 790 | 119,000 | 790 |
| 2005-02-02 | 749 | 760 | 745 | 757 | 121,000 | 757 |
| 2005-02-01 | 730 | 745 | 728 | 745 | 81,000 | 745 |
| 2005-01-31 | 731 | 737 | 730 | 733 | 36,000 | 733 |
| 2005-01-28 | 721 | 735 | 721 | 730 | 18,000 | 730 |
| 2005-01-27 | 725 | 733 | 723 | 730 | 29,000 | 730 |
| 2005-01-26 | 730 | 730 | 721 | 730 | 15,000 | 730 |
| 2005-01-25 | 735 | 735 | 727 | 733 | 18,000 | 733 |
| 2005-01-24 | 727 | 734 | 727 | 734 | 25,000 | 734 |
| 2005-01-21 | 725 | 733 | 724 | 726 | 66,000 | 726 |
| 2005-01-20 | 722 | 725 | 720 | 724 | 19,000 | 724 |
| 2005-01-19 | 717 | 725 | 717 | 722 | 34,000 | 722 |
| 2005-01-18 | 715 | 723 | 714 | 717 | 28,000 | 717 |
| 2005-01-17 | 724 | 724 | 717 | 720 | 22,000 | 720 |
| 2005-01-14 | 712 | 727 | 705 | 722 | 24,000 | 722 |
| 2005-01-13 | 722 | 722 | 712 | 720 | 17,000 | 720 |
| 2005-01-12 | 716 | 723 | 712 | 720 | 13,000 | 720 |
| 2005-01-11 | 709 | 715 | 705 | 715 | 42,000 | 715 |
| 2005-01-07 | 705 | 708 | 703 | 706 | 31,000 | 706 |
| 2005-01-06 | 686 | 717 | 686 | 710 | 103,000 | 710 |
| 2005-01-05 | 689 | 693 | 685 | 690 | 68,000 | 690 |
| 2005-01-04 | 694 | 696 | 684 | 696 | 10,000 | 696 |
分割・併合履歴 ： [1986-03-27]1株→1.35株