4410 ハリマ化成グループ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2983684983683817,000838
2006-12-2883984383684122,000841
2006-12-2783484183383430,000834
2006-12-2680581480481432,000814
2006-12-2581581880480435,000804
2006-12-2282682681081426,000814
2006-12-2180581480181347,000813
2006-12-2080581380080526,000805
2006-12-1981581580080444,000804
2006-12-1883784482783340,000833
2006-12-1584385583283481,000834
2006-12-1482883782483449,000834
2006-12-1381381880581840,000818
2006-12-1280081279680249,000802
2006-12-1178379078079035,000790
2006-12-0877478077477860,000778
2006-12-0777077276077281,000772
2006-12-0676276976276924,000769
2006-12-0577177176076116,000761
2006-12-0477277577077221,000772
2006-12-0175176975176917,000769
2006-11-3075875975375927,000759
2006-11-2975075374175144,000751
2006-11-2874075173974927,000749
2006-11-2772974072473734,000737
2006-11-2474474472172821,000728
2006-11-2272673671273426,000734
2006-11-2173573672372416,000724
2006-11-2075575772873555,000735
2006-11-1775975974875431,000754
2006-11-1677477475375931,000759
2006-11-1578478877177344,000773
2006-11-1476478176477946,000779
2006-11-1378378374975945,000759
2006-11-1076679676678464,000784
2006-11-0978880778678639,000786
2006-11-0878280178279863,000798
2006-11-0780480478679025,000790
2006-11-0680080078579462,000794
2006-11-02769803763803147,000803
2006-11-0176377476376817,000768
2006-10-3178178176276533,000765
2006-10-3080280278078049,000780
2006-10-2780380578580265,000802
2006-10-2680980980080340,000803
2006-10-2578879577779575,000795
2006-10-2477077876677871,000778
2006-10-2377077376276669,000766
2006-10-2076978076877166,000771
2006-10-1977177576576779,000767
2006-10-1875977075776129,000761
2006-10-1775576375375673,000756
2006-10-1674375974175380,000753
2006-10-1374674874374385,000743
2006-10-1274775573874553,000745
2006-10-1178178176776821,000768
2006-10-1079180078478430,000784
2006-10-0679580979279544,000795
2006-10-0580680679579822,000798
2006-10-0481381380680611,000806
2006-10-0382382381281917,000819
2006-10-028148238148228,000822
2006-09-298278278108228,000822
2006-09-2882982982182717,000827
2006-09-2780582380582323,000823
2006-09-2679982079080835,000808
2006-09-2580481080080710,000807
2006-09-2280380580380511,000805
2006-09-2181581580081232,000812
2006-09-208118138108138,000813
2006-09-1982482481582018,000820
2006-09-1582482481182415,000824
2006-09-148178258178207,000820
2006-09-138358358158156,000815
2006-09-1284084082082022,000820
2006-09-1183983983083016,000830
2006-09-0883084282583975,000839
2006-09-0786486485085010,000850
2006-09-0687787786586516,000865
2006-09-058758758728745,000874
2006-09-0486987986386929,000869
2006-09-0187087085886015,000860
2006-08-3185287885287216,000872
2006-08-3087487486086016,000860
2006-08-2986787386587323,000873
2006-08-2889289386586621,000866
2006-08-2590490789890215,000902
2006-08-2490891089689818,000898
2006-08-2388890088889817,000898
2006-08-2289289689189624,000896
2006-08-2190190289189519,000895
2006-08-1890890889690127,000901
2006-08-1791091490990919,000909
2006-08-1691691890591414,000914
2006-08-1590691790090732,000907
2006-08-1489391089090724,000907
2006-08-1189590289290024,000900
2006-08-1090290589890120,000901
2006-08-0988591088590173,000901
2006-08-0886888585087646,000876
2006-08-0790090085386382,000863
2006-08-0488190086390068,000900
2006-08-0387988287087125,000871
2006-08-0287088085187884,000878
2006-08-0188289588088461,000884
2006-07-31898903880880146,000880
2006-07-2880380879180399,000803
2006-07-2781681880081318,000813
2006-07-2683183181682225,000822
2006-07-2583383382283031,000830
2006-07-2482682680681946,000819
2006-07-2182184281783219,000832
2006-07-2085585582684953,000849
2006-07-1982283078981592,000815
2006-07-1888588580682699,000826
2006-07-1487088786587556,000875
2006-07-1390090087788791,000887
2006-07-1290391089090394,000903
2006-07-1189190489190046,000900
2006-07-1090090888089970,000899
2006-07-0791992090091350,000913
2006-07-0693193191391931,000919
2006-07-05951951928939112,000939
2006-07-0497297294094798,000947
2006-07-0396097295697255,000972
2006-06-3095597092496772,000967
2006-06-2994696093595567,000955
2006-06-2895095993595187,000951
2006-06-2794095694095150,000951
2006-06-2693594692494661,000946
2006-06-2392895091394278,000942
2006-06-2292293191593164,000931
2006-06-2191392089291250,000912
2006-06-2090192489791369,000913
2006-06-1990390988189736,000897
2006-06-1689092088990388,000903
2006-06-1587088586786772,000867
2006-06-1483385383384476,000844
2006-06-1384287084284385,000843
2006-06-1287387385185249,000852
2006-06-0987087082585385,000853
2006-06-08842856824830153,000830
2006-06-07902902881882156,000882
2006-06-06932932891907168,000907
2006-06-05901955901927208,000927
2006-06-02873899790899296,000899
2006-06-01901910866873107,000873
2006-05-31912915895901107,000901
2006-05-30918930913922119,000922
2006-05-2994295592892862,000928
2006-05-2694395092794087,000940
2006-05-25955975923933157,000933
2006-05-24912936912935124,000935
2006-05-23941950910911149,000911
2006-05-229691,007940945116,000945
2006-05-19966966939963106,000963
2006-05-18921970904957224,000957
2006-05-17930935905934243,000934
2006-05-161,0131,024935950457,000950
2006-05-151,0331,0351,0051,020184,0001,020
2006-05-121,0011,0531,0011,048241,0001,048
2006-05-111,0561,0621,0371,037172,0001,037
2006-05-101,0521,0731,0511,059204,0001,059
2006-05-091,0861,0861,0601,061249,0001,061
2006-05-081,1051,1081,0891,093191,0001,093
2006-05-021,0821,1191,0821,108141,0001,108
2006-05-011,1071,1101,0871,090145,0001,090
2006-04-281,0821,1201,0691,107377,0001,107
2006-04-271,1201,1241,1021,109335,0001,109
2006-04-261,1701,1701,1261,131407,0001,131
2006-04-251,1151,1631,1021,141526,0001,141
2006-04-241,1041,1281,0921,100660,0001,100
2006-04-211,1501,1741,1411,143777,0001,143
2006-04-201,1211,2231,0871,1751,699,0001,175
2006-04-191,1451,1731,1061,1362,581,0001,136
2006-04-189451,0359201,0311,712,0001,031
2006-04-179779869359371,132,000937
2006-04-14872900872887402,000887
2006-04-13874879865865163,000865
2006-04-1285386185185739,000857
2006-04-1186687285986375,000863
2006-04-10870880850864150,000864
2006-04-0781582880082050,000820
2006-04-06810828810815117,000815
2006-04-0579380479279530,000795
2006-04-0479580479180345,000803
2006-04-037998007857867,000786
2006-03-3180080079079513,000795
2006-03-308008007947957,000795
2006-03-2978979478079430,000794
2006-03-2878979378179316,000793
2006-03-277947957867958,000795
2006-03-2479279478479424,000794
2006-03-2381081078878823,000788
2006-03-2280080279079525,000795
2006-03-2080280579180117,000801
2006-03-1779480279080212,000802
2006-03-1680280279579632,000796
2006-03-1580881480080234,000802
2006-03-1478080478080436,000804
2006-03-1378379077778519,000785
2006-03-1076178576177786,000777
2006-03-0974375374375132,000751
2006-03-0874778274374859,000748
2006-03-0778178174275159,000751
2006-03-0677177577077114,000771
2006-03-0376777576476736,000767
2006-03-0277278275875953,000759
2006-03-0176477476276220,000762
2006-02-2877678575978264,000782
2006-02-2776979376778648,000786
2006-02-2478378675676360,000763
2006-02-2376678275876269,000762
2006-02-22760775759763170,000763
2006-02-2174877373773995,000739
2006-02-20800810767767119,000767
2006-02-17846846834840121,000840
2006-02-16845847832845148,000845
2006-02-15820848820848220,000848
2006-02-14800814799814117,000814
2006-02-1380680680180187,000801
2006-02-1080980980080366,000803
2006-02-0980380780180746,000807
2006-02-0880481080280458,000804
2006-02-0780680680080647,000806
2006-02-0680080379980357,000803
2006-02-0380580980280252,000802
2006-02-02793805792805107,000805
2006-02-0178580078279560,000795
2006-01-31800800788796100,000796
2006-01-30801818799800103,000800
2006-01-2779781079781075,000810
2006-01-2680980979579658,000796
2006-01-25817828805811176,000811
2006-01-2478979478279351,000793
2006-01-2377078275178282,000782
2006-01-2076378076278080,000780
2006-01-1971875971575353,000753
2006-01-1874074672172586,000725
2006-01-1776978075575686,000756
2006-01-16749780748770100,000770
2006-01-1374274974274557,000745
2006-01-1272874072273994,000739
2006-01-1172472571672352,000723
2006-01-1071672871472760,000727
2006-01-0670871870771333,000713
2006-01-0571572570870948,000709
2006-01-0470371370270342,000703

分割・併合履歴 : [1986-03-27]1株→1.35株