4410 ハリマ化成グループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 2008-12-29 | 422 | 422 | 420 | 420 | 5,000 | 420 |
| 2008-12-26 | 425 | 427 | 422 | 427 | 12,000 | 427 |
| 2008-12-25 | 425 | 425 | 421 | 423 | 36,000 | 423 |
| 2008-12-24 | 406 | 406 | 404 | 405 | 7,000 | 405 |
| 2008-12-22 | 408 | 410 | 406 | 406 | 4,000 | 406 |
| 2008-12-19 | 414 | 414 | 405 | 408 | 6,000 | 408 |
| 2008-12-18 | 414 | 420 | 406 | 411 | 11,000 | 411 |
| 2008-12-17 | 410 | 414 | 405 | 414 | 6,000 | 414 |
| 2008-12-16 | 410 | 410 | 400 | 410 | 10,000 | 410 |
| 2008-12-15 | 415 | 420 | 410 | 415 | 38,000 | 415 |
| 2008-12-12 | 409 | 410 | 379 | 385 | 56,000 | 385 |
| 2008-12-11 | 375 | 394 | 375 | 394 | 13,000 | 394 |
| 2008-12-10 | 415 | 415 | 395 | 395 | 6,000 | 395 |
| 2008-12-09 | 402 | 416 | 402 | 416 | 13,000 | 416 |
| 2008-12-08 | 384 | 392 | 378 | 392 | 15,000 | 392 |
| 2008-12-05 | 366 | 376 | 361 | 376 | 11,000 | 376 |
| 2008-12-04 | 352 | 358 | 342 | 356 | 12,000 | 356 |
| 2008-12-03 | 358 | 358 | 348 | 353 | 8,000 | 353 |
| 2008-12-02 | 360 | 360 | 348 | 358 | 11,000 | 358 |
| 2008-12-01 | 363 | 363 | 359 | 360 | 6,000 | 360 |
| 2008-11-28 | 359 | 360 | 357 | 358 | 7,000 | 358 |
| 2008-11-27 | 372 | 372 | 352 | 355 | 17,000 | 355 |
| 2008-11-26 | 386 | 387 | 370 | 370 | 9,000 | 370 |
| 2008-11-25 | 390 | 405 | 376 | 376 | 37,000 | 376 |
| 2008-11-21 | 404 | 404 | 395 | 395 | 26,000 | 395 |
| 2008-11-20 | 417 | 423 | 403 | 403 | 20,000 | 403 |
| 2008-11-19 | 430 | 435 | 415 | 418 | 19,000 | 418 |
| 2008-11-18 | 430 | 434 | 424 | 430 | 9,000 | 430 |
| 2008-11-17 | 429 | 435 | 425 | 425 | 15,000 | 425 |
| 2008-11-14 | 430 | 430 | 419 | 419 | 80,000 | 419 |
| 2008-11-13 | 418 | 418 | 405 | 414 | 17,000 | 414 |
| 2008-11-12 | 427 | 427 | 410 | 420 | 5,000 | 420 |
| 2008-11-11 | 438 | 438 | 423 | 426 | 9,000 | 426 |
| 2008-11-10 | 439 | 439 | 424 | 427 | 7,000 | 427 |
| 2008-11-07 | 421 | 435 | 418 | 435 | 12,000 | 435 |
| 2008-11-06 | 448 | 448 | 424 | 430 | 12,000 | 430 |
| 2008-11-05 | 435 | 455 | 435 | 454 | 17,000 | 454 |
| 2008-11-04 | 426 | 435 | 426 | 430 | 8,000 | 430 |
| 2008-10-31 | 411 | 429 | 411 | 425 | 22,000 | 425 |
| 2008-10-30 | 378 | 396 | 378 | 396 | 14,000 | 396 |
| 2008-10-29 | 377 | 377 | 363 | 368 | 19,000 | 368 |
| 2008-10-28 | 324 | 341 | 324 | 340 | 12,000 | 340 |
| 2008-10-27 | 345 | 345 | 321 | 325 | 33,000 | 325 |
| 2008-10-24 | 380 | 380 | 349 | 350 | 14,000 | 350 |
| 2008-10-23 | 377 | 377 | 372 | 372 | 8,000 | 372 |
| 2008-10-22 | 378 | 389 | 378 | 387 | 19,000 | 387 |
| 2008-10-21 | 380 | 380 | 372 | 373 | 8,000 | 373 |
| 2008-10-20 | 350 | 375 | 350 | 374 | 13,000 | 374 |
| 2008-10-17 | 359 | 359 | 348 | 354 | 16,000 | 354 |
| 2008-10-16 | 354 | 354 | 330 | 341 | 20,000 | 341 |
| 2008-10-15 | 360 | 360 | 351 | 355 | 26,000 | 355 |
| 2008-10-14 | 380 | 380 | 330 | 350 | 57,000 | 350 |
| 2008-10-10 | 350 | 355 | 350 | 350 | 63,000 | 350 |
| 2008-10-09 | 350 | 364 | 350 | 352 | 26,000 | 352 |
| 2008-10-08 | 385 | 387 | 350 | 350 | 25,000 | 350 |
| 2008-10-07 | 400 | 400 | 385 | 389 | 46,000 | 389 |
| 2008-10-06 | 403 | 408 | 403 | 403 | 58,000 | 403 |
| 2008-10-03 | 403 | 409 | 398 | 404 | 34,000 | 404 |
| 2008-10-02 | 414 | 414 | 395 | 395 | 18,000 | 395 |
| 2008-10-01 | 411 | 420 | 406 | 415 | 5,000 | 415 |
| 2008-09-30 | 414 | 414 | 395 | 406 | 29,000 | 406 |
| 2008-09-29 | 408 | 415 | 405 | 409 | 10,000 | 409 |
| 2008-09-26 | 437 | 439 | 398 | 403 | 33,000 | 403 |
| 2008-09-25 | 438 | 442 | 436 | 437 | 13,000 | 437 |
| 2008-09-24 | 435 | 435 | 425 | 434 | 36,000 | 434 |
| 2008-09-22 | 430 | 442 | 425 | 425 | 24,000 | 425 |
| 2008-09-19 | 411 | 414 | 407 | 413 | 53,000 | 413 |
| 2008-09-18 | 430 | 430 | 405 | 410 | 36,000 | 410 |
| 2008-09-17 | 428 | 429 | 424 | 429 | 18,000 | 429 |
| 2008-09-16 | 441 | 441 | 430 | 433 | 44,000 | 433 |
| 2008-09-12 | 437 | 445 | 437 | 445 | 32,000 | 445 |
| 2008-09-11 | 449 | 451 | 442 | 442 | 18,000 | 442 |
| 2008-09-10 | 441 | 450 | 437 | 440 | 13,000 | 440 |
| 2008-09-09 | 455 | 455 | 438 | 441 | 17,000 | 441 |
| 2008-09-08 | 461 | 461 | 447 | 450 | 19,000 | 450 |
| 2008-09-05 | 443 | 447 | 440 | 447 | 11,000 | 447 |
| 2008-09-04 | 460 | 460 | 450 | 453 | 16,000 | 453 |
| 2008-09-03 | 450 | 450 | 446 | 450 | 13,000 | 450 |
| 2008-09-02 | 469 | 469 | 452 | 452 | 14,000 | 452 |
| 2008-09-01 | 477 | 477 | 456 | 456 | 9,000 | 456 |
| 2008-08-29 | 465 | 472 | 465 | 472 | 11,000 | 472 |
| 2008-08-28 | 465 | 465 | 460 | 463 | 11,000 | 463 |
| 2008-08-27 | 459 | 462 | 457 | 460 | 18,000 | 460 |
| 2008-08-26 | 480 | 480 | 473 | 479 | 16,000 | 479 |
| 2008-08-25 | 475 | 477 | 474 | 477 | 18,000 | 477 |
| 2008-08-22 | 463 | 463 | 456 | 460 | 17,000 | 460 |
| 2008-08-21 | 450 | 458 | 450 | 458 | 10,000 | 458 |
| 2008-08-20 | 448 | 451 | 446 | 451 | 14,000 | 451 |
| 2008-08-19 | 472 | 472 | 452 | 453 | 19,000 | 453 |
| 2008-08-18 | 464 | 464 | 454 | 462 | 14,000 | 462 |
| 2008-08-15 | 459 | 459 | 447 | 449 | 10,000 | 449 |
| 2008-08-14 | 455 | 455 | 447 | 454 | 17,000 | 454 |
| 2008-08-13 | 445 | 445 | 441 | 445 | 6,000 | 445 |
| 2008-08-12 | 476 | 477 | 455 | 455 | 20,000 | 455 |
| 2008-08-11 | 465 | 470 | 465 | 470 | 13,000 | 470 |
| 2008-08-08 | 456 | 458 | 455 | 457 | 7,000 | 457 |
| 2008-08-07 | 469 | 470 | 462 | 466 | 16,000 | 466 |
| 2008-08-06 | 455 | 464 | 455 | 464 | 17,000 | 464 |
| 2008-08-05 | 467 | 467 | 445 | 460 | 24,000 | 460 |
| 2008-08-04 | 470 | 470 | 466 | 466 | 16,000 | 466 |
| 2008-08-01 | 489 | 490 | 474 | 475 | 29,000 | 475 |
| 2008-07-31 | 509 | 518 | 506 | 506 | 62,000 | 506 |
| 2008-07-30 | 508 | 508 | 503 | 508 | 24,000 | 508 |
| 2008-07-29 | 502 | 502 | 493 | 494 | 10,000 | 494 |
| 2008-07-28 | 515 | 515 | 489 | 497 | 25,000 | 497 |
| 2008-07-25 | 511 | 511 | 506 | 508 | 31,000 | 508 |
| 2008-07-24 | 501 | 506 | 501 | 506 | 35,000 | 506 |
| 2008-07-23 | 486 | 496 | 486 | 496 | 20,000 | 496 |
| 2008-07-22 | 495 | 495 | 484 | 487 | 25,000 | 487 |
| 2008-07-18 | 484 | 489 | 474 | 475 | 19,000 | 475 |
| 2008-07-17 | 481 | 486 | 478 | 481 | 17,000 | 481 |
| 2008-07-16 | 468 | 475 | 458 | 467 | 36,000 | 467 |
| 2008-07-15 | 470 | 470 | 462 | 463 | 58,000 | 463 |
| 2008-07-14 | 451 | 454 | 451 | 454 | 10,000 | 454 |
| 2008-07-11 | 452 | 456 | 447 | 456 | 23,000 | 456 |
| 2008-07-10 | 455 | 457 | 454 | 457 | 12,000 | 457 |
| 2008-07-09 | 466 | 469 | 451 | 451 | 39,000 | 451 |
| 2008-07-08 | 471 | 472 | 463 | 463 | 31,000 | 463 |
| 2008-07-07 | 480 | 480 | 468 | 475 | 23,000 | 475 |
| 2008-07-04 | 475 | 476 | 475 | 475 | 6,000 | 475 |
| 2008-07-03 | 489 | 489 | 475 | 478 | 21,000 | 478 |
| 2008-07-02 | 491 | 491 | 483 | 484 | 11,000 | 484 |
| 2008-07-01 | 489 | 490 | 489 | 490 | 9,000 | 490 |
| 2008-06-30 | 490 | 491 | 485 | 485 | 36,000 | 485 |
| 2008-06-27 | 474 | 476 | 473 | 476 | 18,000 | 476 |
| 2008-06-26 | 481 | 483 | 479 | 479 | 14,000 | 479 |
| 2008-06-25 | 481 | 482 | 478 | 482 | 19,000 | 482 |
| 2008-06-24 | 491 | 491 | 484 | 486 | 22,000 | 486 |
| 2008-06-23 | 486 | 486 | 482 | 484 | 20,000 | 484 |
| 2008-06-20 | 500 | 500 | 490 | 491 | 20,000 | 491 |
| 2008-06-19 | 501 | 501 | 485 | 489 | 12,000 | 489 |
| 2008-06-18 | 502 | 502 | 494 | 499 | 18,000 | 499 |
| 2008-06-17 | 500 | 502 | 497 | 497 | 17,000 | 497 |
| 2008-06-16 | 510 | 510 | 497 | 498 | 27,000 | 498 |
| 2008-06-13 | 499 | 504 | 490 | 492 | 41,000 | 492 |
| 2008-06-12 | 494 | 501 | 485 | 497 | 49,000 | 497 |
| 2008-06-11 | 495 | 496 | 481 | 489 | 19,000 | 489 |
| 2008-06-10 | 498 | 498 | 490 | 490 | 25,000 | 490 |
| 2008-06-09 | 495 | 500 | 491 | 493 | 65,000 | 493 |
| 2008-06-06 | 501 | 505 | 496 | 504 | 33,000 | 504 |
| 2008-06-05 | 498 | 498 | 495 | 496 | 18,000 | 496 |
| 2008-06-04 | 497 | 497 | 492 | 493 | 18,000 | 493 |
| 2008-06-03 | 492 | 494 | 490 | 492 | 40,000 | 492 |
| 2008-06-02 | 494 | 497 | 489 | 492 | 82,000 | 492 |
| 2008-05-30 | 486 | 490 | 479 | 484 | 91,000 | 484 |
| 2008-05-29 | 482 | 482 | 478 | 480 | 82,000 | 480 |
| 2008-05-28 | 493 | 499 | 482 | 482 | 36,000 | 482 |
| 2008-05-27 | 496 | 496 | 490 | 490 | 32,000 | 490 |
| 2008-05-26 | 500 | 500 | 491 | 496 | 21,000 | 496 |
| 2008-05-23 | 513 | 513 | 501 | 505 | 28,000 | 505 |
| 2008-05-22 | 510 | 512 | 505 | 512 | 26,000 | 512 |
| 2008-05-21 | 525 | 526 | 516 | 519 | 28,000 | 519 |
| 2008-05-20 | 525 | 530 | 523 | 523 | 33,000 | 523 |
| 2008-05-19 | 522 | 555 | 510 | 523 | 88,000 | 523 |
| 2008-05-16 | 523 | 523 | 517 | 518 | 35,000 | 518 |
| 2008-05-15 | 520 | 525 | 517 | 519 | 58,000 | 519 |
| 2008-05-14 | 523 | 523 | 519 | 520 | 31,000 | 520 |
| 2008-05-13 | 525 | 527 | 519 | 524 | 30,000 | 524 |
| 2008-05-12 | 521 | 527 | 515 | 524 | 26,000 | 524 |
| 2008-05-09 | 537 | 537 | 527 | 527 | 26,000 | 527 |
| 2008-05-08 | 533 | 533 | 523 | 527 | 19,000 | 527 |
| 2008-05-07 | 535 | 535 | 523 | 523 | 43,000 | 523 |
| 2008-05-02 | 521 | 528 | 521 | 528 | 9,000 | 528 |
| 2008-05-01 | 527 | 527 | 523 | 523 | 20,000 | 523 |
| 2008-04-30 | 534 | 534 | 493 | 517 | 44,000 | 517 |
| 2008-04-28 | 539 | 539 | 529 | 530 | 32,000 | 530 |
| 2008-04-25 | 530 | 530 | 529 | 529 | 11,000 | 529 |
| 2008-04-24 | 530 | 530 | 528 | 529 | 11,000 | 529 |
| 2008-04-23 | 533 | 533 | 525 | 525 | 12,000 | 525 |
| 2008-04-22 | 527 | 527 | 525 | 526 | 7,000 | 526 |
| 2008-04-21 | 539 | 539 | 526 | 528 | 30,000 | 528 |
| 2008-04-18 | 522 | 530 | 515 | 529 | 15,000 | 529 |
| 2008-04-17 | 547 | 547 | 525 | 525 | 18,000 | 525 |
| 2008-04-16 | 537 | 537 | 522 | 530 | 16,000 | 530 |
| 2008-04-15 | 531 | 531 | 519 | 529 | 9,000 | 529 |
| 2008-04-14 | 523 | 531 | 513 | 531 | 20,000 | 531 |
| 2008-04-11 | 523 | 523 | 515 | 516 | 11,000 | 516 |
| 2008-04-10 | 539 | 539 | 523 | 523 | 16,000 | 523 |
| 2008-04-09 | 518 | 538 | 518 | 529 | 15,000 | 529 |
| 2008-04-08 | 549 | 549 | 538 | 538 | 15,000 | 538 |
| 2008-04-07 | 548 | 548 | 545 | 545 | 9,000 | 545 |
| 2008-04-04 | 541 | 545 | 536 | 540 | 28,000 | 540 |
| 2008-04-03 | 556 | 556 | 546 | 547 | 24,000 | 547 |
| 2008-04-02 | 545 | 561 | 545 | 548 | 33,000 | 548 |
| 2008-04-01 | 552 | 552 | 544 | 545 | 21,000 | 545 |
| 2008-03-31 | 536 | 544 | 536 | 536 | 18,000 | 536 |
| 2008-03-28 | 545 | 546 | 535 | 546 | 17,000 | 546 |
| 2008-03-27 | 550 | 550 | 528 | 544 | 17,000 | 544 |
| 2008-03-26 | 545 | 552 | 543 | 546 | 25,000 | 546 |
| 2008-03-25 | 539 | 539 | 517 | 533 | 25,000 | 533 |
| 2008-03-24 | 520 | 545 | 520 | 529 | 28,000 | 529 |
| 2008-03-21 | 507 | 515 | 500 | 510 | 31,000 | 510 |
| 2008-03-19 | 490 | 490 | 483 | 487 | 22,000 | 487 |
| 2008-03-18 | 485 | 485 | 469 | 485 | 44,000 | 485 |
| 2008-03-17 | 487 | 487 | 459 | 469 | 49,000 | 469 |
| 2008-03-14 | 488 | 488 | 480 | 481 | 45,000 | 481 |
| 2008-03-13 | 500 | 501 | 483 | 483 | 32,000 | 483 |
| 2008-03-12 | 524 | 524 | 507 | 507 | 18,000 | 507 |
| 2008-03-11 | 496 | 497 | 484 | 489 | 33,000 | 489 |
| 2008-03-10 | 499 | 506 | 490 | 491 | 50,000 | 491 |
| 2008-03-07 | 521 | 521 | 512 | 513 | 18,000 | 513 |
| 2008-03-06 | 531 | 531 | 521 | 528 | 11,000 | 528 |
| 2008-03-05 | 521 | 525 | 520 | 521 | 10,000 | 521 |
| 2008-03-04 | 526 | 535 | 523 | 528 | 43,000 | 528 |
| 2008-03-03 | 528 | 532 | 527 | 531 | 30,000 | 531 |
| 2008-02-29 | 553 | 558 | 547 | 553 | 28,000 | 553 |
| 2008-02-28 | 556 | 556 | 546 | 553 | 38,000 | 553 |
| 2008-02-27 | 561 | 561 | 551 | 556 | 23,000 | 556 |
| 2008-02-26 | 560 | 565 | 551 | 551 | 27,000 | 551 |
| 2008-02-25 | 567 | 571 | 553 | 569 | 27,000 | 569 |
| 2008-02-22 | 544 | 562 | 543 | 562 | 55,000 | 562 |
| 2008-02-21 | 544 | 552 | 538 | 548 | 59,000 | 548 |
| 2008-02-20 | 548 | 549 | 526 | 526 | 40,000 | 526 |
| 2008-02-19 | 544 | 565 | 544 | 558 | 46,000 | 558 |
| 2008-02-18 | 527 | 579 | 527 | 549 | 54,000 | 549 |
| 2008-02-15 | 517 | 532 | 517 | 526 | 49,000 | 526 |
| 2008-02-14 | 518 | 540 | 518 | 532 | 36,000 | 532 |
| 2008-02-13 | 499 | 530 | 497 | 512 | 64,000 | 512 |
| 2008-02-12 | 500 | 506 | 490 | 494 | 91,000 | 494 |
| 2008-02-08 | 530 | 534 | 525 | 526 | 25,000 | 526 |
| 2008-02-07 | 528 | 533 | 519 | 533 | 23,000 | 533 |
| 2008-02-06 | 544 | 544 | 520 | 538 | 32,000 | 538 |
| 2008-02-05 | 570 | 573 | 553 | 554 | 108,000 | 554 |
| 2008-02-04 | 548 | 575 | 533 | 560 | 132,000 | 560 |
| 2008-02-01 | 512 | 531 | 507 | 508 | 55,000 | 508 |
| 2008-01-31 | 480 | 492 | 475 | 492 | 29,000 | 492 |
| 2008-01-30 | 480 | 483 | 470 | 476 | 38,000 | 476 |
| 2008-01-29 | 479 | 486 | 474 | 475 | 30,000 | 475 |
| 2008-01-28 | 470 | 481 | 470 | 475 | 37,000 | 475 |
| 2008-01-25 | 467 | 475 | 466 | 474 | 46,000 | 474 |
| 2008-01-24 | 438 | 452 | 437 | 449 | 27,000 | 449 |
| 2008-01-23 | 429 | 439 | 428 | 432 | 36,000 | 432 |
| 2008-01-22 | 438 | 439 | 418 | 420 | 71,000 | 420 |
| 2008-01-21 | 455 | 463 | 448 | 448 | 32,000 | 448 |
| 2008-01-18 | 447 | 470 | 445 | 469 | 49,000 | 469 |
| 2008-01-17 | 431 | 460 | 431 | 452 | 101,000 | 452 |
| 2008-01-16 | 465 | 465 | 445 | 445 | 69,000 | 445 |
| 2008-01-15 | 494 | 495 | 476 | 476 | 70,000 | 476 |
| 2008-01-11 | 505 | 507 | 493 | 499 | 92,000 | 499 |
| 2008-01-10 | 512 | 513 | 504 | 508 | 18,000 | 508 |
| 2008-01-09 | 495 | 508 | 495 | 506 | 37,000 | 506 |
| 2008-01-08 | 505 | 510 | 500 | 505 | 46,000 | 505 |
| 2008-01-07 | 513 | 522 | 508 | 511 | 105,000 | 511 |
| 2008-01-04 | 510 | 510 | 492 | 493 | 32,000 | 493 |
分割・併合履歴 ： [1986-03-27]1株→1.35株