4410 ハリマ化成グループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 506 | 516 | 506 | 510 | 6,000 | 510 |
| 2007-12-27 | 518 | 526 | 518 | 521 | 19,000 | 521 |
| 2007-12-26 | 510 | 518 | 510 | 518 | 22,000 | 518 |
| 2007-12-25 | 540 | 540 | 509 | 512 | 56,000 | 512 |
| 2007-12-21 | 518 | 518 | 502 | 510 | 52,000 | 510 |
| 2007-12-20 | 520 | 522 | 512 | 512 | 71,000 | 512 |
| 2007-12-19 | 532 | 539 | 520 | 520 | 66,000 | 520 |
| 2007-12-18 | 526 | 543 | 526 | 538 | 32,000 | 538 |
| 2007-12-17 | 540 | 545 | 526 | 531 | 73,000 | 531 |
| 2007-12-14 | 540 | 540 | 535 | 536 | 46,000 | 536 |
| 2007-12-13 | 539 | 546 | 533 | 534 | 34,000 | 534 |
| 2007-12-12 | 538 | 548 | 535 | 545 | 59,000 | 545 |
| 2007-12-11 | 549 | 551 | 543 | 545 | 22,000 | 545 |
| 2007-12-10 | 558 | 558 | 535 | 549 | 37,000 | 549 |
| 2007-12-07 | 569 | 569 | 554 | 558 | 66,000 | 558 |
| 2007-12-06 | 578 | 588 | 557 | 559 | 57,000 | 559 |
| 2007-12-05 | 546 | 574 | 540 | 572 | 53,000 | 572 |
| 2007-12-04 | 561 | 561 | 546 | 546 | 23,000 | 546 |
| 2007-12-03 | 570 | 572 | 551 | 560 | 63,000 | 560 |
| 2007-11-30 | 535 | 564 | 533 | 564 | 62,000 | 564 |
| 2007-11-29 | 528 | 547 | 528 | 541 | 58,000 | 541 |
| 2007-11-28 | 523 | 535 | 523 | 528 | 38,000 | 528 |
| 2007-11-27 | 509 | 524 | 504 | 516 | 79,000 | 516 |
| 2007-11-26 | 499 | 514 | 499 | 511 | 63,000 | 511 |
| 2007-11-22 | 480 | 496 | 477 | 492 | 65,000 | 492 |
| 2007-11-21 | 501 | 502 | 482 | 485 | 53,000 | 485 |
| 2007-11-20 | 506 | 506 | 492 | 505 | 60,000 | 505 |
| 2007-11-19 | 531 | 531 | 511 | 517 | 41,000 | 517 |
| 2007-11-16 | 533 | 536 | 521 | 531 | 51,000 | 531 |
| 2007-11-15 | 553 | 553 | 544 | 545 | 31,000 | 545 |
| 2007-11-14 | 543 | 546 | 542 | 543 | 34,000 | 543 |
| 2007-11-13 | 540 | 544 | 535 | 535 | 62,000 | 535 |
| 2007-11-12 | 531 | 540 | 531 | 540 | 39,000 | 540 |
| 2007-11-09 | 559 | 559 | 549 | 553 | 26,000 | 553 |
| 2007-11-08 | 581 | 581 | 535 | 549 | 63,000 | 549 |
| 2007-11-07 | 591 | 591 | 585 | 585 | 7,000 | 585 |
| 2007-11-06 | 586 | 594 | 586 | 594 | 7,000 | 594 |
| 2007-11-05 | 600 | 600 | 586 | 592 | 25,000 | 592 |
| 2007-11-02 | 587 | 598 | 587 | 597 | 15,000 | 597 |
| 2007-11-01 | 596 | 596 | 587 | 587 | 14,000 | 587 |
| 2007-10-31 | 584 | 589 | 584 | 588 | 16,000 | 588 |
| 2007-10-30 | 594 | 594 | 581 | 587 | 59,000 | 587 |
| 2007-10-29 | 595 | 595 | 592 | 595 | 57,000 | 595 |
| 2007-10-26 | 599 | 599 | 591 | 594 | 31,000 | 594 |
| 2007-10-25 | 592 | 602 | 592 | 599 | 38,000 | 599 |
| 2007-10-24 | 599 | 600 | 595 | 596 | 19,000 | 596 |
| 2007-10-23 | 596 | 600 | 595 | 599 | 31,000 | 599 |
| 2007-10-22 | 591 | 598 | 590 | 597 | 40,000 | 597 |
| 2007-10-19 | 608 | 609 | 603 | 605 | 39,000 | 605 |
| 2007-10-18 | 603 | 606 | 603 | 606 | 21,000 | 606 |
| 2007-10-17 | 608 | 610 | 603 | 603 | 29,000 | 603 |
| 2007-10-16 | 617 | 618 | 608 | 608 | 60,000 | 608 |
| 2007-10-15 | 617 | 620 | 615 | 616 | 56,000 | 616 |
| 2007-10-12 | 610 | 613 | 609 | 609 | 72,000 | 609 |
| 2007-10-11 | 611 | 611 | 606 | 609 | 50,000 | 609 |
| 2007-10-10 | 613 | 615 | 608 | 610 | 61,000 | 610 |
| 2007-10-09 | 610 | 616 | 609 | 609 | 63,000 | 609 |
| 2007-10-05 | 609 | 611 | 607 | 607 | 96,000 | 607 |
| 2007-10-04 | 611 | 620 | 604 | 609 | 117,000 | 609 |
| 2007-10-03 | 633 | 633 | 580 | 605 | 224,000 | 605 |
| 2007-10-02 | 629 | 638 | 627 | 633 | 58,000 | 633 |
| 2007-10-01 | 621 | 629 | 619 | 619 | 22,000 | 619 |
| 2007-09-28 | 613 | 614 | 611 | 611 | 14,000 | 611 |
| 2007-09-27 | 611 | 613 | 607 | 611 | 39,000 | 611 |
| 2007-09-26 | 609 | 609 | 607 | 607 | 2,000 | 607 |
| 2007-09-25 | 613 | 613 | 611 | 613 | 29,000 | 613 |
| 2007-09-21 | 610 | 610 | 607 | 608 | 11,000 | 608 |
| 2007-09-20 | 613 | 617 | 613 | 615 | 5,000 | 615 |
| 2007-09-19 | 604 | 614 | 604 | 610 | 20,000 | 610 |
| 2007-09-18 | 614 | 614 | 601 | 601 | 15,000 | 601 |
| 2007-09-14 | 605 | 610 | 604 | 607 | 37,000 | 607 |
| 2007-09-13 | 620 | 620 | 609 | 610 | 39,000 | 610 |
| 2007-09-12 | 622 | 622 | 610 | 610 | 27,000 | 610 |
| 2007-09-11 | 616 | 624 | 612 | 620 | 15,000 | 620 |
| 2007-09-10 | 608 | 620 | 603 | 619 | 54,000 | 619 |
| 2007-09-07 | 640 | 641 | 628 | 630 | 33,000 | 630 |
| 2007-09-06 | 640 | 642 | 635 | 640 | 14,000 | 640 |
| 2007-09-05 | 649 | 649 | 643 | 643 | 17,000 | 643 |
| 2007-09-04 | 662 | 662 | 647 | 647 | 19,000 | 647 |
| 2007-09-03 | 658 | 662 | 650 | 654 | 35,000 | 654 |
| 2007-08-31 | 655 | 655 | 647 | 654 | 41,000 | 654 |
| 2007-08-30 | 664 | 664 | 653 | 654 | 22,000 | 654 |
| 2007-08-29 | 654 | 662 | 654 | 662 | 8,000 | 662 |
| 2007-08-28 | 675 | 675 | 660 | 662 | 12,000 | 662 |
| 2007-08-27 | 676 | 676 | 672 | 676 | 15,000 | 676 |
| 2007-08-24 | 686 | 686 | 666 | 666 | 19,000 | 666 |
| 2007-08-23 | 668 | 683 | 668 | 674 | 13,000 | 674 |
| 2007-08-22 | 657 | 675 | 657 | 668 | 17,000 | 668 |
| 2007-08-21 | 651 | 670 | 650 | 654 | 18,000 | 654 |
| 2007-08-20 | 660 | 671 | 648 | 648 | 37,000 | 648 |
| 2007-08-17 | 679 | 679 | 650 | 659 | 32,000 | 659 |
| 2007-08-16 | 701 | 704 | 671 | 688 | 56,000 | 688 |
| 2007-08-15 | 719 | 720 | 711 | 711 | 14,000 | 711 |
| 2007-08-14 | 718 | 719 | 712 | 719 | 11,000 | 719 |
| 2007-08-13 | 703 | 727 | 703 | 718 | 25,000 | 718 |
| 2007-08-10 | 720 | 720 | 702 | 702 | 23,000 | 702 |
| 2007-08-09 | 740 | 745 | 722 | 722 | 45,000 | 722 |
| 2007-08-08 | 730 | 736 | 720 | 720 | 17,000 | 720 |
| 2007-08-07 | 744 | 744 | 730 | 730 | 7,000 | 730 |
| 2007-08-06 | 723 | 743 | 723 | 743 | 8,000 | 743 |
| 2007-08-03 | 734 | 740 | 730 | 732 | 29,000 | 732 |
| 2007-08-02 | 745 | 745 | 732 | 734 | 14,000 | 734 |
| 2007-08-01 | 745 | 751 | 740 | 741 | 13,000 | 741 |
| 2007-07-31 | 742 | 755 | 741 | 755 | 15,000 | 755 |
| 2007-07-30 | 731 | 741 | 731 | 736 | 11,000 | 736 |
| 2007-07-27 | 755 | 755 | 747 | 747 | 17,000 | 747 |
| 2007-07-26 | 780 | 780 | 750 | 755 | 28,000 | 755 |
| 2007-07-25 | 793 | 793 | 780 | 786 | 20,000 | 786 |
| 2007-07-24 | 791 | 791 | 789 | 789 | 6,000 | 789 |
| 2007-07-23 | 790 | 795 | 790 | 791 | 24,000 | 791 |
| 2007-07-20 | 805 | 805 | 794 | 794 | 13,000 | 794 |
| 2007-07-19 | 792 | 802 | 792 | 793 | 10,000 | 793 |
| 2007-07-18 | 807 | 807 | 800 | 800 | 23,000 | 800 |
| 2007-07-17 | 831 | 831 | 805 | 806 | 28,000 | 806 |
| 2007-07-13 | 802 | 802 | 800 | 801 | 22,000 | 801 |
| 2007-07-12 | 803 | 803 | 794 | 800 | 33,000 | 800 |
| 2007-07-11 | 793 | 803 | 791 | 800 | 29,000 | 800 |
| 2007-07-10 | 800 | 803 | 800 | 803 | 6,000 | 803 |
| 2007-07-09 | 814 | 814 | 805 | 805 | 11,000 | 805 |
| 2007-07-06 | 793 | 800 | 793 | 800 | 19,000 | 800 |
| 2007-07-05 | 793 | 795 | 792 | 792 | 14,000 | 792 |
| 2007-07-04 | 795 | 800 | 794 | 794 | 11,000 | 794 |
| 2007-07-03 | 793 | 795 | 793 | 795 | 16,000 | 795 |
| 2007-07-02 | 795 | 795 | 794 | 794 | 10,000 | 794 |
| 2007-06-29 | 786 | 792 | 786 | 792 | 4,000 | 792 |
| 2007-06-28 | 775 | 792 | 775 | 785 | 10,000 | 785 |
| 2007-06-27 | 775 | 776 | 773 | 773 | 14,000 | 773 |
| 2007-06-26 | 782 | 782 | 777 | 778 | 25,000 | 778 |
| 2007-06-25 | 774 | 783 | 774 | 782 | 22,000 | 782 |
| 2007-06-22 | 774 | 774 | 769 | 774 | 21,000 | 774 |
| 2007-06-21 | 781 | 781 | 772 | 774 | 10,000 | 774 |
| 2007-06-20 | 762 | 772 | 762 | 772 | 19,000 | 772 |
| 2007-06-19 | 775 | 775 | 764 | 771 | 18,000 | 771 |
| 2007-06-18 | 773 | 773 | 766 | 768 | 12,000 | 768 |
| 2007-06-15 | 764 | 766 | 759 | 766 | 16,000 | 766 |
| 2007-06-14 | 767 | 767 | 754 | 764 | 14,000 | 764 |
| 2007-06-13 | 768 | 768 | 764 | 766 | 5,000 | 766 |
| 2007-06-12 | 773 | 783 | 768 | 768 | 17,000 | 768 |
| 2007-06-11 | 777 | 781 | 773 | 773 | 14,000 | 773 |
| 2007-06-08 | 782 | 782 | 765 | 767 | 41,000 | 767 |
| 2007-06-07 | 781 | 781 | 777 | 780 | 16,000 | 780 |
| 2007-06-06 | 775 | 785 | 775 | 783 | 19,000 | 783 |
| 2007-06-05 | 778 | 779 | 774 | 774 | 19,000 | 774 |
| 2007-06-04 | 775 | 780 | 773 | 777 | 35,000 | 777 |
| 2007-06-01 | 763 | 769 | 760 | 765 | 25,000 | 765 |
| 2007-05-31 | 749 | 754 | 745 | 754 | 53,000 | 754 |
| 2007-05-30 | 750 | 752 | 740 | 743 | 20,000 | 743 |
| 2007-05-29 | 750 | 756 | 750 | 752 | 11,000 | 752 |
| 2007-05-28 | 757 | 759 | 750 | 759 | 24,000 | 759 |
| 2007-05-25 | 763 | 763 | 757 | 759 | 17,000 | 759 |
| 2007-05-24 | 761 | 763 | 756 | 763 | 17,000 | 763 |
| 2007-05-23 | 771 | 772 | 766 | 770 | 27,000 | 770 |
| 2007-05-22 | 777 | 780 | 771 | 777 | 18,000 | 777 |
| 2007-05-21 | 781 | 781 | 770 | 776 | 23,000 | 776 |
| 2007-05-18 | 790 | 790 | 780 | 781 | 22,000 | 781 |
| 2007-05-17 | 797 | 797 | 787 | 793 | 12,000 | 793 |
| 2007-05-16 | 780 | 789 | 780 | 789 | 18,000 | 789 |
| 2007-05-15 | 797 | 797 | 783 | 788 | 30,000 | 788 |
| 2007-05-14 | 796 | 796 | 788 | 790 | 37,000 | 790 |
| 2007-05-11 | 798 | 801 | 790 | 797 | 41,000 | 797 |
| 2007-05-10 | 801 | 801 | 793 | 800 | 13,000 | 800 |
| 2007-05-09 | 803 | 803 | 795 | 800 | 17,000 | 800 |
| 2007-05-08 | 802 | 810 | 800 | 808 | 11,000 | 808 |
| 2007-05-07 | 797 | 801 | 797 | 800 | 33,000 | 800 |
| 2007-05-02 | 794 | 797 | 794 | 797 | 10,000 | 797 |
| 2007-05-01 | 797 | 800 | 795 | 800 | 25,000 | 800 |
| 2007-04-27 | 808 | 808 | 798 | 799 | 8,000 | 799 |
| 2007-04-26 | 766 | 800 | 766 | 799 | 23,000 | 799 |
| 2007-04-25 | 780 | 780 | 752 | 765 | 31,000 | 765 |
| 2007-04-24 | 763 | 771 | 760 | 771 | 35,000 | 771 |
| 2007-04-23 | 780 | 782 | 762 | 762 | 19,000 | 762 |
| 2007-04-20 | 758 | 768 | 758 | 761 | 34,000 | 761 |
| 2007-04-19 | 778 | 780 | 762 | 768 | 37,000 | 768 |
| 2007-04-18 | 778 | 781 | 777 | 779 | 19,000 | 779 |
| 2007-04-17 | 797 | 797 | 775 | 776 | 15,000 | 776 |
| 2007-04-16 | 792 | 795 | 790 | 792 | 14,000 | 792 |
| 2007-04-13 | 802 | 802 | 790 | 791 | 30,000 | 791 |
| 2007-04-12 | 805 | 805 | 800 | 800 | 31,000 | 800 |
| 2007-04-11 | 803 | 806 | 802 | 803 | 20,000 | 803 |
| 2007-04-10 | 802 | 805 | 801 | 802 | 8,000 | 802 |
| 2007-04-09 | 813 | 819 | 801 | 802 | 20,000 | 802 |
| 2007-04-06 | 811 | 811 | 801 | 807 | 9,000 | 807 |
| 2007-04-05 | 817 | 824 | 808 | 811 | 16,000 | 811 |
| 2007-04-04 | 798 | 806 | 798 | 799 | 9,000 | 799 |
| 2007-04-03 | 792 | 807 | 786 | 792 | 24,000 | 792 |
| 2007-04-02 | 821 | 821 | 790 | 790 | 17,000 | 790 |
| 2007-03-30 | 815 | 820 | 807 | 811 | 23,000 | 811 |
| 2007-03-29 | 804 | 805 | 799 | 800 | 52,000 | 800 |
| 2007-03-28 | 824 | 826 | 812 | 814 | 15,000 | 814 |
| 2007-03-27 | 827 | 827 | 824 | 826 | 9,000 | 826 |
| 2007-03-26 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 2007-03-23 | 847 | 847 | 837 | 840 | 14,000 | 840 |
| 2007-03-22 | 856 | 856 | 830 | 837 | 56,000 | 837 |
| 2007-03-20 | 831 | 840 | 831 | 836 | 18,000 | 836 |
| 2007-03-19 | 833 | 836 | 826 | 827 | 7,000 | 827 |
| 2007-03-16 | 841 | 841 | 827 | 832 | 19,000 | 832 |
| 2007-03-15 | 854 | 854 | 839 | 839 | 21,000 | 839 |
| 2007-03-14 | 840 | 841 | 823 | 827 | 19,000 | 827 |
| 2007-03-13 | 850 | 855 | 845 | 845 | 18,000 | 845 |
| 2007-03-12 | 853 | 853 | 844 | 849 | 23,000 | 849 |
| 2007-03-09 | 840 | 848 | 836 | 843 | 34,000 | 843 |
| 2007-03-08 | 831 | 840 | 831 | 840 | 18,000 | 840 |
| 2007-03-07 | 853 | 853 | 830 | 840 | 45,000 | 840 |
| 2007-03-06 | 832 | 842 | 832 | 841 | 20,000 | 841 |
| 2007-03-05 | 829 | 831 | 819 | 830 | 83,000 | 830 |
| 2007-03-02 | 850 | 857 | 848 | 850 | 40,000 | 850 |
| 2007-03-01 | 841 | 851 | 841 | 848 | 36,000 | 848 |
| 2007-02-28 | 820 | 841 | 801 | 836 | 66,000 | 836 |
| 2007-02-27 | 881 | 881 | 868 | 868 | 17,000 | 868 |
| 2007-02-26 | 881 | 881 | 876 | 879 | 14,000 | 879 |
| 2007-02-23 | 873 | 885 | 868 | 882 | 47,000 | 882 |
| 2007-02-22 | 872 | 875 | 866 | 872 | 47,000 | 872 |
| 2007-02-21 | 875 | 875 | 870 | 870 | 16,000 | 870 |
| 2007-02-20 | 880 | 880 | 865 | 878 | 46,000 | 878 |
| 2007-02-19 | 881 | 883 | 880 | 881 | 35,000 | 881 |
| 2007-02-16 | 876 | 887 | 876 | 886 | 16,000 | 886 |
| 2007-02-15 | 880 | 880 | 877 | 878 | 35,000 | 878 |
| 2007-02-14 | 881 | 881 | 870 | 874 | 34,000 | 874 |
| 2007-02-13 | 887 | 889 | 871 | 871 | 30,000 | 871 |
| 2007-02-09 | 891 | 891 | 868 | 885 | 32,000 | 885 |
| 2007-02-08 | 887 | 892 | 883 | 883 | 37,000 | 883 |
| 2007-02-07 | 874 | 881 | 870 | 877 | 22,000 | 877 |
| 2007-02-06 | 867 | 873 | 865 | 873 | 30,000 | 873 |
| 2007-02-05 | 880 | 885 | 869 | 873 | 23,000 | 873 |
| 2007-02-02 | 891 | 891 | 882 | 882 | 52,000 | 882 |
| 2007-02-01 | 890 | 895 | 890 | 895 | 24,000 | 895 |
| 2007-01-31 | 901 | 901 | 891 | 891 | 27,000 | 891 |
| 2007-01-30 | 906 | 910 | 891 | 895 | 70,000 | 895 |
| 2007-01-29 | 887 | 889 | 867 | 876 | 58,000 | 876 |
| 2007-01-26 | 885 | 899 | 882 | 897 | 32,000 | 897 |
| 2007-01-25 | 902 | 906 | 888 | 892 | 52,000 | 892 |
| 2007-01-24 | 903 | 907 | 898 | 898 | 42,000 | 898 |
| 2007-01-23 | 896 | 903 | 894 | 902 | 41,000 | 902 |
| 2007-01-22 | 889 | 896 | 889 | 894 | 29,000 | 894 |
| 2007-01-19 | 876 | 892 | 876 | 892 | 30,000 | 892 |
| 2007-01-18 | 885 | 888 | 880 | 886 | 25,000 | 886 |
| 2007-01-17 | 882 | 886 | 864 | 885 | 20,000 | 885 |
| 2007-01-16 | 880 | 885 | 877 | 881 | 32,000 | 881 |
| 2007-01-15 | 855 | 875 | 851 | 872 | 83,000 | 872 |
| 2007-01-12 | 847 | 856 | 844 | 847 | 60,000 | 847 |
| 2007-01-11 | 848 | 854 | 845 | 847 | 51,000 | 847 |
| 2007-01-10 | 840 | 850 | 832 | 844 | 63,000 | 844 |
| 2007-01-09 | 851 | 851 | 838 | 841 | 19,000 | 841 |
| 2007-01-05 | 856 | 858 | 840 | 841 | 28,000 | 841 |
| 2007-01-04 | 841 | 860 | 840 | 851 | 18,000 | 851 |
分割・併合履歴 ： [1986-03-27]1株→1.35株
