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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 836 | 849 | 836 | 838 | 17,000 | 838 |
| 2006-12-28 | 839 | 843 | 836 | 841 | 22,000 | 841 |
| 2006-12-27 | 834 | 841 | 833 | 834 | 30,000 | 834 |
| 2006-12-26 | 805 | 814 | 804 | 814 | 32,000 | 814 |
| 2006-12-25 | 815 | 818 | 804 | 804 | 35,000 | 804 |
| 2006-12-22 | 826 | 826 | 810 | 814 | 26,000 | 814 |
| 2006-12-21 | 805 | 814 | 801 | 813 | 47,000 | 813 |
| 2006-12-20 | 805 | 813 | 800 | 805 | 26,000 | 805 |
| 2006-12-19 | 815 | 815 | 800 | 804 | 44,000 | 804 |
| 2006-12-18 | 837 | 844 | 827 | 833 | 40,000 | 833 |
| 2006-12-15 | 843 | 855 | 832 | 834 | 81,000 | 834 |
| 2006-12-14 | 828 | 837 | 824 | 834 | 49,000 | 834 |
| 2006-12-13 | 813 | 818 | 805 | 818 | 40,000 | 818 |
| 2006-12-12 | 800 | 812 | 796 | 802 | 49,000 | 802 |
| 2006-12-11 | 783 | 790 | 780 | 790 | 35,000 | 790 |
| 2006-12-08 | 774 | 780 | 774 | 778 | 60,000 | 778 |
| 2006-12-07 | 770 | 772 | 760 | 772 | 81,000 | 772 |
| 2006-12-06 | 762 | 769 | 762 | 769 | 24,000 | 769 |
| 2006-12-05 | 771 | 771 | 760 | 761 | 16,000 | 761 |
| 2006-12-04 | 772 | 775 | 770 | 772 | 21,000 | 772 |
| 2006-12-01 | 751 | 769 | 751 | 769 | 17,000 | 769 |
| 2006-11-30 | 758 | 759 | 753 | 759 | 27,000 | 759 |
| 2006-11-29 | 750 | 753 | 741 | 751 | 44,000 | 751 |
| 2006-11-28 | 740 | 751 | 739 | 749 | 27,000 | 749 |
| 2006-11-27 | 729 | 740 | 724 | 737 | 34,000 | 737 |
| 2006-11-24 | 744 | 744 | 721 | 728 | 21,000 | 728 |
| 2006-11-22 | 726 | 736 | 712 | 734 | 26,000 | 734 |
| 2006-11-21 | 735 | 736 | 723 | 724 | 16,000 | 724 |
| 2006-11-20 | 755 | 757 | 728 | 735 | 55,000 | 735 |
| 2006-11-17 | 759 | 759 | 748 | 754 | 31,000 | 754 |
| 2006-11-16 | 774 | 774 | 753 | 759 | 31,000 | 759 |
| 2006-11-15 | 784 | 788 | 771 | 773 | 44,000 | 773 |
| 2006-11-14 | 764 | 781 | 764 | 779 | 46,000 | 779 |
| 2006-11-13 | 783 | 783 | 749 | 759 | 45,000 | 759 |
| 2006-11-10 | 766 | 796 | 766 | 784 | 64,000 | 784 |
| 2006-11-09 | 788 | 807 | 786 | 786 | 39,000 | 786 |
| 2006-11-08 | 782 | 801 | 782 | 798 | 63,000 | 798 |
| 2006-11-07 | 804 | 804 | 786 | 790 | 25,000 | 790 |
| 2006-11-06 | 800 | 800 | 785 | 794 | 62,000 | 794 |
| 2006-11-02 | 769 | 803 | 763 | 803 | 147,000 | 803 |
| 2006-11-01 | 763 | 774 | 763 | 768 | 17,000 | 768 |
| 2006-10-31 | 781 | 781 | 762 | 765 | 33,000 | 765 |
| 2006-10-30 | 802 | 802 | 780 | 780 | 49,000 | 780 |
| 2006-10-27 | 803 | 805 | 785 | 802 | 65,000 | 802 |
| 2006-10-26 | 809 | 809 | 800 | 803 | 40,000 | 803 |
| 2006-10-25 | 788 | 795 | 777 | 795 | 75,000 | 795 |
| 2006-10-24 | 770 | 778 | 766 | 778 | 71,000 | 778 |
| 2006-10-23 | 770 | 773 | 762 | 766 | 69,000 | 766 |
| 2006-10-20 | 769 | 780 | 768 | 771 | 66,000 | 771 |
| 2006-10-19 | 771 | 775 | 765 | 767 | 79,000 | 767 |
| 2006-10-18 | 759 | 770 | 757 | 761 | 29,000 | 761 |
| 2006-10-17 | 755 | 763 | 753 | 756 | 73,000 | 756 |
| 2006-10-16 | 743 | 759 | 741 | 753 | 80,000 | 753 |
| 2006-10-13 | 746 | 748 | 743 | 743 | 85,000 | 743 |
| 2006-10-12 | 747 | 755 | 738 | 745 | 53,000 | 745 |
| 2006-10-11 | 781 | 781 | 767 | 768 | 21,000 | 768 |
| 2006-10-10 | 791 | 800 | 784 | 784 | 30,000 | 784 |
| 2006-10-06 | 795 | 809 | 792 | 795 | 44,000 | 795 |
| 2006-10-05 | 806 | 806 | 795 | 798 | 22,000 | 798 |
| 2006-10-04 | 813 | 813 | 806 | 806 | 11,000 | 806 |
| 2006-10-03 | 823 | 823 | 812 | 819 | 17,000 | 819 |
| 2006-10-02 | 814 | 823 | 814 | 822 | 8,000 | 822 |
| 2006-09-29 | 827 | 827 | 810 | 822 | 8,000 | 822 |
| 2006-09-28 | 829 | 829 | 821 | 827 | 17,000 | 827 |
| 2006-09-27 | 805 | 823 | 805 | 823 | 23,000 | 823 |
| 2006-09-26 | 799 | 820 | 790 | 808 | 35,000 | 808 |
| 2006-09-25 | 804 | 810 | 800 | 807 | 10,000 | 807 |
| 2006-09-22 | 803 | 805 | 803 | 805 | 11,000 | 805 |
| 2006-09-21 | 815 | 815 | 800 | 812 | 32,000 | 812 |
| 2006-09-20 | 811 | 813 | 810 | 813 | 8,000 | 813 |
| 2006-09-19 | 824 | 824 | 815 | 820 | 18,000 | 820 |
| 2006-09-15 | 824 | 824 | 811 | 824 | 15,000 | 824 |
| 2006-09-14 | 817 | 825 | 817 | 820 | 7,000 | 820 |
| 2006-09-13 | 835 | 835 | 815 | 815 | 6,000 | 815 |
| 2006-09-12 | 840 | 840 | 820 | 820 | 22,000 | 820 |
| 2006-09-11 | 839 | 839 | 830 | 830 | 16,000 | 830 |
| 2006-09-08 | 830 | 842 | 825 | 839 | 75,000 | 839 |
| 2006-09-07 | 864 | 864 | 850 | 850 | 10,000 | 850 |
| 2006-09-06 | 877 | 877 | 865 | 865 | 16,000 | 865 |
| 2006-09-05 | 875 | 875 | 872 | 874 | 5,000 | 874 |
| 2006-09-04 | 869 | 879 | 863 | 869 | 29,000 | 869 |
| 2006-09-01 | 870 | 870 | 858 | 860 | 15,000 | 860 |
| 2006-08-31 | 852 | 878 | 852 | 872 | 16,000 | 872 |
| 2006-08-30 | 874 | 874 | 860 | 860 | 16,000 | 860 |
| 2006-08-29 | 867 | 873 | 865 | 873 | 23,000 | 873 |
| 2006-08-28 | 892 | 893 | 865 | 866 | 21,000 | 866 |
| 2006-08-25 | 904 | 907 | 898 | 902 | 15,000 | 902 |
| 2006-08-24 | 908 | 910 | 896 | 898 | 18,000 | 898 |
| 2006-08-23 | 888 | 900 | 888 | 898 | 17,000 | 898 |
| 2006-08-22 | 892 | 896 | 891 | 896 | 24,000 | 896 |
| 2006-08-21 | 901 | 902 | 891 | 895 | 19,000 | 895 |
| 2006-08-18 | 908 | 908 | 896 | 901 | 27,000 | 901 |
| 2006-08-17 | 910 | 914 | 909 | 909 | 19,000 | 909 |
| 2006-08-16 | 916 | 918 | 905 | 914 | 14,000 | 914 |
| 2006-08-15 | 906 | 917 | 900 | 907 | 32,000 | 907 |
| 2006-08-14 | 893 | 910 | 890 | 907 | 24,000 | 907 |
| 2006-08-11 | 895 | 902 | 892 | 900 | 24,000 | 900 |
| 2006-08-10 | 902 | 905 | 898 | 901 | 20,000 | 901 |
| 2006-08-09 | 885 | 910 | 885 | 901 | 73,000 | 901 |
| 2006-08-08 | 868 | 885 | 850 | 876 | 46,000 | 876 |
| 2006-08-07 | 900 | 900 | 853 | 863 | 82,000 | 863 |
| 2006-08-04 | 881 | 900 | 863 | 900 | 68,000 | 900 |
| 2006-08-03 | 879 | 882 | 870 | 871 | 25,000 | 871 |
| 2006-08-02 | 870 | 880 | 851 | 878 | 84,000 | 878 |
| 2006-08-01 | 882 | 895 | 880 | 884 | 61,000 | 884 |
| 2006-07-31 | 898 | 903 | 880 | 880 | 146,000 | 880 |
| 2006-07-28 | 803 | 808 | 791 | 803 | 99,000 | 803 |
| 2006-07-27 | 816 | 818 | 800 | 813 | 18,000 | 813 |
| 2006-07-26 | 831 | 831 | 816 | 822 | 25,000 | 822 |
| 2006-07-25 | 833 | 833 | 822 | 830 | 31,000 | 830 |
| 2006-07-24 | 826 | 826 | 806 | 819 | 46,000 | 819 |
| 2006-07-21 | 821 | 842 | 817 | 832 | 19,000 | 832 |
| 2006-07-20 | 855 | 855 | 826 | 849 | 53,000 | 849 |
| 2006-07-19 | 822 | 830 | 789 | 815 | 92,000 | 815 |
| 2006-07-18 | 885 | 885 | 806 | 826 | 99,000 | 826 |
| 2006-07-14 | 870 | 887 | 865 | 875 | 56,000 | 875 |
| 2006-07-13 | 900 | 900 | 877 | 887 | 91,000 | 887 |
| 2006-07-12 | 903 | 910 | 890 | 903 | 94,000 | 903 |
| 2006-07-11 | 891 | 904 | 891 | 900 | 46,000 | 900 |
| 2006-07-10 | 900 | 908 | 880 | 899 | 70,000 | 899 |
| 2006-07-07 | 919 | 920 | 900 | 913 | 50,000 | 913 |
| 2006-07-06 | 931 | 931 | 913 | 919 | 31,000 | 919 |
| 2006-07-05 | 951 | 951 | 928 | 939 | 112,000 | 939 |
| 2006-07-04 | 972 | 972 | 940 | 947 | 98,000 | 947 |
| 2006-07-03 | 960 | 972 | 956 | 972 | 55,000 | 972 |
| 2006-06-30 | 955 | 970 | 924 | 967 | 72,000 | 967 |
| 2006-06-29 | 946 | 960 | 935 | 955 | 67,000 | 955 |
| 2006-06-28 | 950 | 959 | 935 | 951 | 87,000 | 951 |
| 2006-06-27 | 940 | 956 | 940 | 951 | 50,000 | 951 |
| 2006-06-26 | 935 | 946 | 924 | 946 | 61,000 | 946 |
| 2006-06-23 | 928 | 950 | 913 | 942 | 78,000 | 942 |
| 2006-06-22 | 922 | 931 | 915 | 931 | 64,000 | 931 |
| 2006-06-21 | 913 | 920 | 892 | 912 | 50,000 | 912 |
| 2006-06-20 | 901 | 924 | 897 | 913 | 69,000 | 913 |
| 2006-06-19 | 903 | 909 | 881 | 897 | 36,000 | 897 |
| 2006-06-16 | 890 | 920 | 889 | 903 | 88,000 | 903 |
| 2006-06-15 | 870 | 885 | 867 | 867 | 72,000 | 867 |
| 2006-06-14 | 833 | 853 | 833 | 844 | 76,000 | 844 |
| 2006-06-13 | 842 | 870 | 842 | 843 | 85,000 | 843 |
| 2006-06-12 | 873 | 873 | 851 | 852 | 49,000 | 852 |
| 2006-06-09 | 870 | 870 | 825 | 853 | 85,000 | 853 |
| 2006-06-08 | 842 | 856 | 824 | 830 | 153,000 | 830 |
| 2006-06-07 | 902 | 902 | 881 | 882 | 156,000 | 882 |
| 2006-06-06 | 932 | 932 | 891 | 907 | 168,000 | 907 |
| 2006-06-05 | 901 | 955 | 901 | 927 | 208,000 | 927 |
| 2006-06-02 | 873 | 899 | 790 | 899 | 296,000 | 899 |
| 2006-06-01 | 901 | 910 | 866 | 873 | 107,000 | 873 |
| 2006-05-31 | 912 | 915 | 895 | 901 | 107,000 | 901 |
| 2006-05-30 | 918 | 930 | 913 | 922 | 119,000 | 922 |
| 2006-05-29 | 942 | 955 | 928 | 928 | 62,000 | 928 |
| 2006-05-26 | 943 | 950 | 927 | 940 | 87,000 | 940 |
| 2006-05-25 | 955 | 975 | 923 | 933 | 157,000 | 933 |
| 2006-05-24 | 912 | 936 | 912 | 935 | 124,000 | 935 |
| 2006-05-23 | 941 | 950 | 910 | 911 | 149,000 | 911 |
| 2006-05-22 | 969 | 1,007 | 940 | 945 | 116,000 | 945 |
| 2006-05-19 | 966 | 966 | 939 | 963 | 106,000 | 963 |
| 2006-05-18 | 921 | 970 | 904 | 957 | 224,000 | 957 |
| 2006-05-17 | 930 | 935 | 905 | 934 | 243,000 | 934 |
| 2006-05-16 | 1,013 | 1,024 | 935 | 950 | 457,000 | 950 |
| 2006-05-15 | 1,033 | 1,035 | 1,005 | 1,020 | 184,000 | 1,020 |
| 2006-05-12 | 1,001 | 1,053 | 1,001 | 1,048 | 241,000 | 1,048 |
| 2006-05-11 | 1,056 | 1,062 | 1,037 | 1,037 | 172,000 | 1,037 |
| 2006-05-10 | 1,052 | 1,073 | 1,051 | 1,059 | 204,000 | 1,059 |
| 2006-05-09 | 1,086 | 1,086 | 1,060 | 1,061 | 249,000 | 1,061 |
| 2006-05-08 | 1,105 | 1,108 | 1,089 | 1,093 | 191,000 | 1,093 |
| 2006-05-02 | 1,082 | 1,119 | 1,082 | 1,108 | 141,000 | 1,108 |
| 2006-05-01 | 1,107 | 1,110 | 1,087 | 1,090 | 145,000 | 1,090 |
| 2006-04-28 | 1,082 | 1,120 | 1,069 | 1,107 | 377,000 | 1,107 |
| 2006-04-27 | 1,120 | 1,124 | 1,102 | 1,109 | 335,000 | 1,109 |
| 2006-04-26 | 1,170 | 1,170 | 1,126 | 1,131 | 407,000 | 1,131 |
| 2006-04-25 | 1,115 | 1,163 | 1,102 | 1,141 | 526,000 | 1,141 |
| 2006-04-24 | 1,104 | 1,128 | 1,092 | 1,100 | 660,000 | 1,100 |
| 2006-04-21 | 1,150 | 1,174 | 1,141 | 1,143 | 777,000 | 1,143 |
| 2006-04-20 | 1,121 | 1,223 | 1,087 | 1,175 | 1,699,000 | 1,175 |
| 2006-04-19 | 1,145 | 1,173 | 1,106 | 1,136 | 2,581,000 | 1,136 |
| 2006-04-18 | 945 | 1,035 | 920 | 1,031 | 1,712,000 | 1,031 |
| 2006-04-17 | 977 | 986 | 935 | 937 | 1,132,000 | 937 |
| 2006-04-14 | 872 | 900 | 872 | 887 | 402,000 | 887 |
| 2006-04-13 | 874 | 879 | 865 | 865 | 163,000 | 865 |
| 2006-04-12 | 853 | 861 | 851 | 857 | 39,000 | 857 |
| 2006-04-11 | 866 | 872 | 859 | 863 | 75,000 | 863 |
| 2006-04-10 | 870 | 880 | 850 | 864 | 150,000 | 864 |
| 2006-04-07 | 815 | 828 | 800 | 820 | 50,000 | 820 |
| 2006-04-06 | 810 | 828 | 810 | 815 | 117,000 | 815 |
| 2006-04-05 | 793 | 804 | 792 | 795 | 30,000 | 795 |
| 2006-04-04 | 795 | 804 | 791 | 803 | 45,000 | 803 |
| 2006-04-03 | 799 | 800 | 785 | 786 | 7,000 | 786 |
| 2006-03-31 | 800 | 800 | 790 | 795 | 13,000 | 795 |
| 2006-03-30 | 800 | 800 | 794 | 795 | 7,000 | 795 |
| 2006-03-29 | 789 | 794 | 780 | 794 | 30,000 | 794 |
| 2006-03-28 | 789 | 793 | 781 | 793 | 16,000 | 793 |
| 2006-03-27 | 794 | 795 | 786 | 795 | 8,000 | 795 |
| 2006-03-24 | 792 | 794 | 784 | 794 | 24,000 | 794 |
| 2006-03-23 | 810 | 810 | 788 | 788 | 23,000 | 788 |
| 2006-03-22 | 800 | 802 | 790 | 795 | 25,000 | 795 |
| 2006-03-20 | 802 | 805 | 791 | 801 | 17,000 | 801 |
| 2006-03-17 | 794 | 802 | 790 | 802 | 12,000 | 802 |
| 2006-03-16 | 802 | 802 | 795 | 796 | 32,000 | 796 |
| 2006-03-15 | 808 | 814 | 800 | 802 | 34,000 | 802 |
| 2006-03-14 | 780 | 804 | 780 | 804 | 36,000 | 804 |
| 2006-03-13 | 783 | 790 | 777 | 785 | 19,000 | 785 |
| 2006-03-10 | 761 | 785 | 761 | 777 | 86,000 | 777 |
| 2006-03-09 | 743 | 753 | 743 | 751 | 32,000 | 751 |
| 2006-03-08 | 747 | 782 | 743 | 748 | 59,000 | 748 |
| 2006-03-07 | 781 | 781 | 742 | 751 | 59,000 | 751 |
| 2006-03-06 | 771 | 775 | 770 | 771 | 14,000 | 771 |
| 2006-03-03 | 767 | 775 | 764 | 767 | 36,000 | 767 |
| 2006-03-02 | 772 | 782 | 758 | 759 | 53,000 | 759 |
| 2006-03-01 | 764 | 774 | 762 | 762 | 20,000 | 762 |
| 2006-02-28 | 776 | 785 | 759 | 782 | 64,000 | 782 |
| 2006-02-27 | 769 | 793 | 767 | 786 | 48,000 | 786 |
| 2006-02-24 | 783 | 786 | 756 | 763 | 60,000 | 763 |
| 2006-02-23 | 766 | 782 | 758 | 762 | 69,000 | 762 |
| 2006-02-22 | 760 | 775 | 759 | 763 | 170,000 | 763 |
| 2006-02-21 | 748 | 773 | 737 | 739 | 95,000 | 739 |
| 2006-02-20 | 800 | 810 | 767 | 767 | 119,000 | 767 |
| 2006-02-17 | 846 | 846 | 834 | 840 | 121,000 | 840 |
| 2006-02-16 | 845 | 847 | 832 | 845 | 148,000 | 845 |
| 2006-02-15 | 820 | 848 | 820 | 848 | 220,000 | 848 |
| 2006-02-14 | 800 | 814 | 799 | 814 | 117,000 | 814 |
| 2006-02-13 | 806 | 806 | 801 | 801 | 87,000 | 801 |
| 2006-02-10 | 809 | 809 | 800 | 803 | 66,000 | 803 |
| 2006-02-09 | 803 | 807 | 801 | 807 | 46,000 | 807 |
| 2006-02-08 | 804 | 810 | 802 | 804 | 58,000 | 804 |
| 2006-02-07 | 806 | 806 | 800 | 806 | 47,000 | 806 |
| 2006-02-06 | 800 | 803 | 799 | 803 | 57,000 | 803 |
| 2006-02-03 | 805 | 809 | 802 | 802 | 52,000 | 802 |
| 2006-02-02 | 793 | 805 | 792 | 805 | 107,000 | 805 |
| 2006-02-01 | 785 | 800 | 782 | 795 | 60,000 | 795 |
| 2006-01-31 | 800 | 800 | 788 | 796 | 100,000 | 796 |
| 2006-01-30 | 801 | 818 | 799 | 800 | 103,000 | 800 |
| 2006-01-27 | 797 | 810 | 797 | 810 | 75,000 | 810 |
| 2006-01-26 | 809 | 809 | 795 | 796 | 58,000 | 796 |
| 2006-01-25 | 817 | 828 | 805 | 811 | 176,000 | 811 |
| 2006-01-24 | 789 | 794 | 782 | 793 | 51,000 | 793 |
| 2006-01-23 | 770 | 782 | 751 | 782 | 82,000 | 782 |
| 2006-01-20 | 763 | 780 | 762 | 780 | 80,000 | 780 |
| 2006-01-19 | 718 | 759 | 715 | 753 | 53,000 | 753 |
| 2006-01-18 | 740 | 746 | 721 | 725 | 86,000 | 725 |
| 2006-01-17 | 769 | 780 | 755 | 756 | 86,000 | 756 |
| 2006-01-16 | 749 | 780 | 748 | 770 | 100,000 | 770 |
| 2006-01-13 | 742 | 749 | 742 | 745 | 57,000 | 745 |
| 2006-01-12 | 728 | 740 | 722 | 739 | 94,000 | 739 |
| 2006-01-11 | 724 | 725 | 716 | 723 | 52,000 | 723 |
| 2006-01-10 | 716 | 728 | 714 | 727 | 60,000 | 727 |
| 2006-01-06 | 708 | 718 | 707 | 713 | 33,000 | 713 |
| 2006-01-05 | 715 | 725 | 708 | 709 | 48,000 | 709 |
| 2006-01-04 | 703 | 713 | 702 | 703 | 42,000 | 703 |
分割・併合履歴 ： [1986-03-27]1株→1.35株