4410 ハリマ化成グループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 512 | 512 | 499 | 499 | 6,000 | 499 |
| 2009-12-29 | 515 | 515 | 495 | 508 | 8,000 | 508 |
| 2009-12-28 | 497 | 512 | 497 | 511 | 8,000 | 511 |
| 2009-12-25 | 508 | 510 | 496 | 497 | 22,000 | 497 |
| 2009-12-24 | 498 | 506 | 493 | 506 | 12,000 | 506 |
| 2009-12-22 | 499 | 500 | 496 | 499 | 17,000 | 499 |
| 2009-12-21 | 510 | 510 | 492 | 493 | 15,000 | 493 |
| 2009-12-18 | 508 | 508 | 490 | 495 | 5,000 | 495 |
| 2009-12-17 | 511 | 511 | 508 | 508 | 5,000 | 508 |
| 2009-12-16 | 512 | 512 | 506 | 510 | 10,000 | 510 |
| 2009-12-15 | 508 | 508 | 502 | 504 | 19,000 | 504 |
| 2009-12-14 | 495 | 503 | 491 | 503 | 20,000 | 503 |
| 2009-12-11 | 506 | 506 | 500 | 505 | 27,000 | 505 |
| 2009-12-10 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2009-12-09 | 514 | 514 | 500 | 500 | 8,000 | 500 |
| 2009-12-08 | 490 | 512 | 487 | 509 | 10,000 | 509 |
| 2009-12-07 | 511 | 513 | 510 | 510 | 10,000 | 510 |
| 2009-12-04 | 495 | 500 | 494 | 496 | 18,000 | 496 |
| 2009-12-03 | 491 | 511 | 491 | 510 | 6,000 | 510 |
| 2009-12-02 | 501 | 501 | 487 | 490 | 14,000 | 490 |
| 2009-12-01 | 487 | 500 | 487 | 500 | 18,000 | 500 |
| 2009-11-30 | 475 | 484 | 473 | 475 | 15,000 | 475 |
| 2009-11-27 | 458 | 467 | 458 | 466 | 18,000 | 466 |
| 2009-11-26 | 456 | 463 | 456 | 458 | 6,000 | 458 |
| 2009-11-25 | 470 | 471 | 465 | 466 | 13,000 | 466 |
| 2009-11-24 | 477 | 477 | 470 | 470 | 15,000 | 470 |
| 2009-11-20 | 483 | 484 | 471 | 472 | 15,000 | 472 |
| 2009-11-19 | 476 | 496 | 476 | 493 | 8,000 | 493 |
| 2009-11-18 | 480 | 501 | 462 | 476 | 48,000 | 476 |
| 2009-11-17 | 507 | 507 | 479 | 479 | 23,000 | 479 |
| 2009-11-16 | 503 | 510 | 501 | 502 | 18,000 | 502 |
| 2009-11-13 | 511 | 511 | 510 | 511 | 11,000 | 511 |
| 2009-11-12 | 525 | 525 | 511 | 511 | 13,000 | 511 |
| 2009-11-11 | 531 | 535 | 523 | 528 | 18,000 | 528 |
| 2009-11-10 | 542 | 550 | 539 | 540 | 18,000 | 540 |
| 2009-11-09 | 543 | 543 | 529 | 532 | 15,000 | 532 |
| 2009-11-06 | 549 | 549 | 524 | 533 | 17,000 | 533 |
| 2009-11-05 | 558 | 558 | 541 | 551 | 13,000 | 551 |
| 2009-11-04 | 530 | 569 | 530 | 568 | 29,000 | 568 |
| 2009-11-02 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 2009-10-30 | 557 | 570 | 550 | 562 | 24,000 | 562 |
| 2009-10-29 | 569 | 569 | 547 | 548 | 22,000 | 548 |
| 2009-10-28 | 571 | 571 | 550 | 560 | 14,000 | 560 |
| 2009-10-27 | 566 | 575 | 555 | 571 | 30,000 | 571 |
| 2009-10-26 | 508 | 570 | 508 | 570 | 35,000 | 570 |
| 2009-10-23 | 528 | 529 | 521 | 525 | 14,000 | 525 |
| 2009-10-22 | 517 | 527 | 517 | 527 | 5,000 | 527 |
| 2009-10-21 | 520 | 537 | 517 | 517 | 20,000 | 517 |
| 2009-10-20 | 535 | 535 | 525 | 529 | 37,000 | 529 |
| 2009-10-19 | 506 | 538 | 506 | 535 | 60,000 | 535 |
| 2009-10-16 | 518 | 518 | 493 | 501 | 13,000 | 501 |
| 2009-10-15 | 501 | 519 | 500 | 518 | 32,000 | 518 |
| 2009-10-14 | 489 | 509 | 485 | 506 | 55,000 | 506 |
| 2009-10-13 | 474 | 485 | 468 | 485 | 24,000 | 485 |
| 2009-10-09 | 470 | 473 | 470 | 471 | 5,000 | 471 |
| 2009-10-08 | 465 | 469 | 465 | 469 | 6,000 | 469 |
| 2009-10-07 | 453 | 463 | 453 | 460 | 12,000 | 460 |
| 2009-10-06 | 459 | 464 | 457 | 458 | 16,000 | 458 |
| 2009-10-05 | 453 | 461 | 453 | 461 | 8,000 | 461 |
| 2009-10-02 | 463 | 463 | 446 | 453 | 28,000 | 453 |
| 2009-10-01 | 448 | 458 | 448 | 458 | 7,000 | 458 |
| 2009-09-30 | 441 | 463 | 441 | 458 | 12,000 | 458 |
| 2009-09-29 | 462 | 462 | 453 | 454 | 4,000 | 454 |
| 2009-09-28 | 453 | 463 | 453 | 462 | 9,000 | 462 |
| 2009-09-25 | 464 | 468 | 463 | 468 | 9,000 | 468 |
| 2009-09-24 | 464 | 468 | 462 | 468 | 21,000 | 468 |
| 2009-09-18 | 455 | 456 | 455 | 456 | 9,000 | 456 |
| 2009-09-17 | 466 | 466 | 463 | 463 | 5,000 | 463 |
| 2009-09-16 | 452 | 464 | 452 | 464 | 7,000 | 464 |
| 2009-09-15 | 448 | 452 | 448 | 452 | 18,000 | 452 |
| 2009-09-14 | 454 | 454 | 447 | 448 | 17,000 | 448 |
| 2009-09-11 | 463 | 463 | 456 | 459 | 17,000 | 459 |
| 2009-09-10 | 470 | 470 | 463 | 463 | 3,000 | 463 |
| 2009-09-09 | 451 | 465 | 451 | 461 | 7,000 | 461 |
| 2009-09-08 | 464 | 464 | 460 | 461 | 6,000 | 461 |
| 2009-09-07 | 474 | 474 | 464 | 464 | 4,000 | 464 |
| 2009-09-04 | 462 | 464 | 461 | 464 | 11,000 | 464 |
| 2009-09-03 | 462 | 468 | 462 | 465 | 10,000 | 465 |
| 2009-09-02 | 463 | 470 | 463 | 470 | 6,000 | 470 |
| 2009-09-01 | 473 | 473 | 468 | 468 | 3,000 | 468 |
| 2009-08-31 | 471 | 475 | 470 | 473 | 7,000 | 473 |
| 2009-08-28 | 472 | 475 | 471 | 472 | 10,000 | 472 |
| 2009-08-27 | 481 | 481 | 477 | 477 | 6,000 | 477 |
| 2009-08-26 | 467 | 482 | 465 | 477 | 34,000 | 477 |
| 2009-08-25 | 464 | 464 | 451 | 457 | 25,000 | 457 |
| 2009-08-24 | 452 | 460 | 452 | 460 | 10,000 | 460 |
| 2009-08-21 | 444 | 449 | 440 | 440 | 9,000 | 440 |
| 2009-08-20 | 443 | 447 | 442 | 444 | 11,000 | 444 |
| 2009-08-19 | 435 | 439 | 435 | 439 | 8,000 | 439 |
| 2009-08-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2009-08-17 | 436 | 440 | 436 | 440 | 13,000 | 440 |
| 2009-08-14 | 436 | 446 | 436 | 446 | 9,000 | 446 |
| 2009-08-13 | 440 | 445 | 437 | 439 | 5,000 | 439 |
| 2009-08-12 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 2009-08-11 | 435 | 442 | 435 | 442 | 5,000 | 442 |
| 2009-08-10 | 430 | 438 | 430 | 437 | 9,000 | 437 |
| 2009-08-07 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2009-08-06 | 418 | 422 | 418 | 422 | 8,000 | 422 |
| 2009-08-05 | 430 | 430 | 415 | 423 | 11,000 | 423 |
| 2009-08-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-08-03 | 432 | 432 | 431 | 431 | 4,000 | 431 |
| 2009-07-31 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-07-30 | 427 | 431 | 427 | 431 | 14,000 | 431 |
| 2009-07-28 | 428 | 428 | 427 | 427 | 3,000 | 427 |
| 2009-07-27 | 425 | 435 | 425 | 435 | 16,000 | 435 |
| 2009-07-24 | 420 | 428 | 412 | 423 | 40,000 | 423 |
| 2009-07-23 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 2009-07-22 | 391 | 395 | 390 | 390 | 9,000 | 390 |
| 2009-07-21 | 389 | 390 | 385 | 389 | 9,000 | 389 |
| 2009-07-17 | 390 | 390 | 388 | 389 | 5,000 | 389 |
| 2009-07-16 | 396 | 398 | 393 | 394 | 8,000 | 394 |
| 2009-07-15 | 411 | 411 | 400 | 401 | 20,000 | 401 |
| 2009-07-14 | 397 | 407 | 397 | 405 | 24,000 | 405 |
| 2009-07-13 | 410 | 410 | 389 | 392 | 16,000 | 392 |
| 2009-07-10 | 396 | 406 | 396 | 400 | 9,000 | 400 |
| 2009-07-09 | 399 | 399 | 388 | 398 | 13,000 | 398 |
| 2009-07-08 | 410 | 410 | 400 | 401 | 7,000 | 401 |
| 2009-07-07 | 413 | 414 | 410 | 410 | 8,000 | 410 |
| 2009-07-06 | 413 | 413 | 412 | 413 | 3,000 | 413 |
| 2009-07-03 | 400 | 411 | 400 | 411 | 10,000 | 411 |
| 2009-07-02 | 411 | 412 | 407 | 407 | 14,000 | 407 |
| 2009-06-30 | 402 | 414 | 402 | 411 | 12,000 | 411 |
| 2009-06-29 | 403 | 409 | 401 | 401 | 9,000 | 401 |
| 2009-06-26 | 417 | 417 | 410 | 412 | 5,000 | 412 |
| 2009-06-25 | 393 | 410 | 384 | 407 | 25,000 | 407 |
| 2009-06-24 | 403 | 403 | 398 | 403 | 9,000 | 403 |
| 2009-06-23 | 419 | 419 | 403 | 403 | 8,000 | 403 |
| 2009-06-22 | 409 | 419 | 400 | 419 | 23,000 | 419 |
| 2009-06-19 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2009-06-18 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2009-06-17 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-06-16 | 406 | 409 | 400 | 403 | 8,000 | 403 |
| 2009-06-15 | 406 | 428 | 401 | 425 | 19,000 | 425 |
| 2009-06-12 | 396 | 401 | 395 | 401 | 27,000 | 401 |
| 2009-06-11 | 396 | 399 | 396 | 396 | 7,000 | 396 |
| 2009-06-10 | 395 | 396 | 394 | 396 | 6,000 | 396 |
| 2009-06-09 | 376 | 400 | 376 | 395 | 52,000 | 395 |
| 2009-06-08 | 371 | 380 | 371 | 379 | 25,000 | 379 |
| 2009-06-05 | 370 | 374 | 368 | 368 | 15,000 | 368 |
| 2009-06-04 | 364 | 369 | 361 | 368 | 19,000 | 368 |
| 2009-06-03 | 359 | 369 | 359 | 361 | 21,000 | 361 |
| 2009-06-02 | 374 | 374 | 366 | 369 | 7,000 | 369 |
| 2009-06-01 | 370 | 371 | 365 | 366 | 15,000 | 366 |
| 2009-05-29 | 367 | 371 | 365 | 365 | 7,000 | 365 |
| 2009-05-28 | 372 | 372 | 362 | 371 | 9,000 | 371 |
| 2009-05-27 | 365 | 375 | 365 | 367 | 28,000 | 367 |
| 2009-05-26 | 368 | 368 | 350 | 363 | 12,000 | 363 |
| 2009-05-25 | 369 | 369 | 359 | 359 | 13,000 | 359 |
| 2009-05-22 | 349 | 349 | 347 | 349 | 9,000 | 349 |
| 2009-05-21 | 353 | 356 | 353 | 356 | 4,000 | 356 |
| 2009-05-20 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2009-05-19 | 339 | 345 | 330 | 344 | 16,000 | 344 |
| 2009-05-18 | 348 | 348 | 340 | 340 | 6,000 | 340 |
| 2009-05-15 | 351 | 351 | 348 | 348 | 10,000 | 348 |
| 2009-05-14 | 358 | 358 | 340 | 340 | 15,000 | 340 |
| 2009-05-13 | 355 | 359 | 355 | 359 | 4,000 | 359 |
| 2009-05-12 | 360 | 360 | 359 | 359 | 4,000 | 359 |
| 2009-05-11 | 337 | 350 | 337 | 350 | 9,000 | 350 |
| 2009-05-08 | 333 | 347 | 333 | 347 | 5,000 | 347 |
| 2009-05-07 | 340 | 340 | 339 | 340 | 8,000 | 340 |
| 2009-05-01 | 329 | 334 | 329 | 330 | 4,000 | 330 |
| 2009-04-30 | 322 | 335 | 322 | 334 | 7,000 | 334 |
| 2009-04-28 | 342 | 342 | 330 | 330 | 21,000 | 330 |
| 2009-04-27 | 350 | 350 | 345 | 350 | 3,000 | 350 |
| 2009-04-24 | 344 | 351 | 343 | 343 | 13,000 | 343 |
| 2009-04-23 | 340 | 348 | 340 | 346 | 22,000 | 346 |
| 2009-04-22 | 350 | 350 | 339 | 344 | 11,000 | 344 |
| 2009-04-21 | 360 | 360 | 343 | 348 | 12,000 | 348 |
| 2009-04-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2009-04-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-04-16 | 362 | 370 | 358 | 365 | 9,000 | 365 |
| 2009-04-15 | 367 | 372 | 366 | 372 | 9,000 | 372 |
| 2009-04-14 | 371 | 371 | 365 | 366 | 13,000 | 366 |
| 2009-04-13 | 360 | 376 | 354 | 375 | 19,000 | 375 |
| 2009-04-10 | 359 | 360 | 355 | 360 | 7,000 | 360 |
| 2009-04-09 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-04-08 | 354 | 355 | 344 | 344 | 8,000 | 344 |
| 2009-04-07 | 355 | 359 | 350 | 359 | 10,000 | 359 |
| 2009-04-06 | 364 | 364 | 354 | 360 | 6,000 | 360 |
| 2009-04-03 | 350 | 359 | 350 | 359 | 5,000 | 359 |
| 2009-04-02 | 350 | 350 | 345 | 350 | 6,000 | 350 |
| 2009-04-01 | 343 | 350 | 343 | 350 | 5,000 | 350 |
| 2009-03-31 | 346 | 351 | 346 | 351 | 7,000 | 351 |
| 2009-03-30 | 363 | 363 | 343 | 361 | 12,000 | 361 |
| 2009-03-27 | 369 | 370 | 360 | 363 | 10,000 | 363 |
| 2009-03-26 | 367 | 367 | 363 | 365 | 5,000 | 365 |
| 2009-03-25 | 359 | 359 | 357 | 358 | 17,000 | 358 |
| 2009-03-24 | 362 | 362 | 348 | 349 | 21,000 | 349 |
| 2009-03-23 | 343 | 347 | 343 | 347 | 9,000 | 347 |
| 2009-03-19 | 343 | 343 | 330 | 333 | 8,000 | 333 |
| 2009-03-18 | 331 | 333 | 322 | 333 | 18,000 | 333 |
| 2009-03-17 | 334 | 344 | 334 | 339 | 6,000 | 339 |
| 2009-03-16 | 333 | 334 | 323 | 330 | 28,000 | 330 |
| 2009-03-13 | 308 | 320 | 308 | 318 | 52,000 | 318 |
| 2009-03-12 | 320 | 320 | 317 | 318 | 8,000 | 318 |
| 2009-03-11 | 323 | 323 | 318 | 320 | 11,000 | 320 |
| 2009-03-10 | 325 | 326 | 318 | 323 | 11,000 | 323 |
| 2009-03-09 | 330 | 330 | 315 | 326 | 14,000 | 326 |
| 2009-03-06 | 345 | 350 | 340 | 345 | 12,000 | 345 |
| 2009-03-05 | 325 | 345 | 325 | 345 | 10,000 | 345 |
| 2009-03-04 | 320 | 321 | 310 | 321 | 8,000 | 321 |
| 2009-03-03 | 318 | 322 | 318 | 322 | 2,000 | 322 |
| 2009-03-02 | 326 | 336 | 326 | 328 | 7,000 | 328 |
| 2009-02-27 | 337 | 337 | 335 | 336 | 9,000 | 336 |
| 2009-02-26 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2009-02-25 | 351 | 351 | 344 | 350 | 15,000 | 350 |
| 2009-02-24 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2009-02-23 | 350 | 356 | 350 | 356 | 3,000 | 356 |
| 2009-02-20 | 370 | 370 | 361 | 365 | 5,000 | 365 |
| 2009-02-19 | 370 | 370 | 365 | 367 | 8,000 | 367 |
| 2009-02-18 | 355 | 360 | 355 | 360 | 8,000 | 360 |
| 2009-02-17 | 372 | 372 | 369 | 370 | 5,000 | 370 |
| 2009-02-16 | 374 | 374 | 370 | 371 | 20,000 | 371 |
| 2009-02-13 | 374 | 374 | 359 | 359 | 11,000 | 359 |
| 2009-02-12 | 366 | 366 | 361 | 362 | 3,000 | 362 |
| 2009-02-10 | 353 | 373 | 353 | 358 | 7,000 | 358 |
| 2009-02-09 | 368 | 368 | 340 | 348 | 24,000 | 348 |
| 2009-02-06 | 386 | 386 | 378 | 378 | 7,000 | 378 |
| 2009-02-05 | 390 | 394 | 370 | 371 | 18,000 | 371 |
| 2009-02-04 | 395 | 395 | 381 | 381 | 3,000 | 381 |
| 2009-02-03 | 368 | 387 | 368 | 385 | 9,000 | 385 |
| 2009-02-02 | 377 | 378 | 377 | 378 | 4,000 | 378 |
| 2009-01-30 | 385 | 385 | 376 | 376 | 9,000 | 376 |
| 2009-01-29 | 389 | 389 | 376 | 378 | 11,000 | 378 |
| 2009-01-28 | 385 | 385 | 380 | 385 | 7,000 | 385 |
| 2009-01-27 | 397 | 402 | 396 | 398 | 8,000 | 398 |
| 2009-01-26 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 2009-01-23 | 374 | 382 | 374 | 381 | 13,000 | 381 |
| 2009-01-22 | 377 | 377 | 367 | 370 | 7,000 | 370 |
| 2009-01-21 | 371 | 376 | 369 | 373 | 6,000 | 373 |
| 2009-01-20 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-01-19 | 386 | 391 | 381 | 391 | 6,000 | 391 |
| 2009-01-16 | 379 | 395 | 379 | 386 | 9,000 | 386 |
| 2009-01-15 | 396 | 396 | 379 | 379 | 18,000 | 379 |
| 2009-01-14 | 395 | 396 | 391 | 391 | 7,000 | 391 |
| 2009-01-13 | 402 | 402 | 400 | 400 | 5,000 | 400 |
| 2009-01-09 | 428 | 428 | 408 | 408 | 5,000 | 408 |
| 2009-01-08 | 443 | 443 | 423 | 428 | 10,000 | 428 |
| 2009-01-07 | 439 | 444 | 437 | 438 | 11,000 | 438 |
| 2009-01-06 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2009-01-05 | 434 | 434 | 429 | 429 | 4,000 | 429 |
分割・併合履歴 ： [1986-03-27]1株→1.35株
