4410 ハリマ化成グループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	528	528	509	515	7,900	515
2010-12-29	524	528	510	518	9,000	518
2010-12-28	512	528	507	517	3,600	517
2010-12-27	510	516	497	512	28,900	512
2010-12-24	528	550	515	518	42,500	518
2010-12-22	513	518	509	518	21,400	518
2010-12-21	504	512	504	512	11,000	512
2010-12-20	497	507	497	503	8,100	503
2010-12-17	498	504	498	501	16,400	501
2010-12-16	494	506	491	501	20,100	501
2010-12-15	504	504	496	500	28,800	500
2010-12-14	485	500	484	500	15,000	500
2010-12-13	480	490	480	490	13,300	490
2010-12-10	493	493	481	487	39,400	487
2010-12-09	488	492	485	491	12,000	491
2010-12-08	498	498	484	496	18,000	496
2010-12-07	498	498	489	490	15,200	490
2010-12-06	502	502	497	501	6,500	501
2010-12-03	500	500	493	498	7,900	498
2010-12-02	494	502	490	501	23,300	501
2010-12-01	475	498	475	486	40,400	486
2010-11-30	472	472	471	471	4,000	471
2010-11-29	472	475	472	472	6,000	472
2010-11-26	476	476	472	472	6,000	472
2010-11-25	472	474	470	474	11,000	474
2010-11-24	471	472	471	472	6,000	472
2010-11-22	475	475	475	475	1,000	475
2010-11-19	473	475	473	473	14,000	473
2010-11-18	467	473	467	473	8,000	473
2010-11-17	468	468	467	467	3,000	467
2010-11-16	470	470	468	468	2,000	468
2010-11-15	475	475	460	463	12,000	463
2010-11-12	467	475	467	475	6,000	475
2010-11-11	466	467	465	465	9,000	465
2010-11-10	466	466	459	466	6,000	466
2010-11-09	468	468	464	468	9,000	468
2010-11-08	467	467	461	462	10,000	462
2010-11-05	455	467	455	467	10,000	467
2010-11-04	453	454	452	453	7,000	453
2010-11-02	453	453	444	445	24,000	445
2010-11-01	450	457	447	451	7,000	451
2010-10-29	450	452	450	450	7,000	450
2010-10-28	455	455	446	448	32,000	448
2010-10-27	460	460	450	451	20,000	451
2010-10-26	456	457	454	454	10,000	454
2010-10-25	462	468	456	457	15,000	457
2010-10-22	456	465	456	458	16,000	458
2010-10-21	463	463	451	455	24,000	455
2010-10-20	461	466	456	463	19,000	463
2010-10-19	460	476	460	468	25,000	468
2010-10-18	459	465	459	462	14,000	462
2010-10-15	463	465	456	461	41,000	461
2010-10-14	455	463	452	461	37,000	461
2010-10-13	423	454	423	450	60,000	450
2010-10-12	430	434	425	426	29,000	426
2010-10-08	427	433	427	432	24,000	432
2010-10-07	429	431	428	430	16,000	430
2010-10-06	430	433	428	428	16,000	428
2010-10-05	422	429	422	429	9,000	429
2010-10-04	428	428	424	426	21,000	426
2010-10-01	429	430	428	429	17,000	429
2010-09-30	439	439	428	431	9,000	431
2010-09-29	431	437	431	436	21,000	436
2010-09-28	433	435	426	435	18,000	435
2010-09-27	432	435	431	434	12,000	434
2010-09-24	429	432	429	430	15,000	430
2010-09-22	433	433	430	431	9,000	431
2010-09-21	432	438	432	433	14,000	433
2010-09-17	429	432	429	429	17,000	429
2010-09-16	438	438	428	429	8,000	429
2010-09-15	426	438	426	434	40,000	434
2010-09-14	435	435	432	434	13,000	434
2010-09-13	433	433	431	432	11,000	432
2010-09-10	425	431	425	427	57,000	427
2010-09-09	425	430	423	430	7,000	430
2010-09-08	428	436	422	425	34,000	425
2010-09-07	445	447	415	429	54,000	429
2010-09-06	458	458	451	451	16,000	451
2010-09-03	470	470	454	458	6,000	458
2010-09-02	473	473	459	464	4,000	464
2010-09-01	469	469	449	460	19,000	460
2010-08-31	481	481	468	468	6,000	468
2010-08-30	474	493	474	489	6,000	489
2010-08-27	472	480	466	472	21,000	472
2010-08-26	464	464	463	464	7,000	464
2010-08-25	451	464	451	464	9,000	464
2010-08-24	447	450	447	450	6,000	450
2010-08-23	444	447	428	447	18,000	447
2010-08-20	469	469	445	445	5,000	445
2010-08-19	468	468	460	461	5,000	461
2010-08-18	469	469	460	460	6,000	460
2010-08-17	448	453	440	453	11,000	453
2010-08-16	469	469	460	462	9,000	462
2010-08-13	454	461	446	461	8,000	461
2010-08-12	445	460	445	456	8,000	456
2010-08-11	469	469	452	453	7,000	453
2010-08-10	488	488	476	477	6,000	477
2010-08-09	491	491	487	487	9,000	487
2010-08-06	489	491	489	491	3,000	491
2010-08-05	479	479	471	476	7,000	476
2010-08-03	510	510	487	487	8,000	487
2010-08-02	486	504	486	501	7,000	501
2010-07-30	506	506	490	497	7,000	497
2010-07-29	504	505	503	503	8,000	503
2010-07-28	509	509	497	504	13,000	504
2010-07-27	510	510	498	498	10,000	498
2010-07-26	502	502	502	502	2,000	502
2010-07-23	492	496	492	494	35,000	494
2010-07-22	485	485	475	478	23,000	478
2010-07-21	481	481	478	478	5,000	478
2010-07-20	476	476	476	476	3,000	476
2010-07-16	468	476	468	476	4,000	476
2010-07-15	485	485	475	475	21,000	475
2010-07-14	472	482	472	481	11,000	481
2010-07-13	470	478	470	470	16,000	470
2010-07-12	452	463	452	462	10,000	462
2010-07-09	474	474	464	466	9,000	466
2010-07-08	458	461	448	459	12,000	459
2010-07-07	453	453	444	447	10,000	447
2010-07-06	444	448	444	448	9,000	448
2010-07-05	443	444	438	438	9,000	438
2010-07-02	448	448	443	444	7,000	444
2010-07-01	453	455	451	452	16,000	452
2010-06-30	476	476	463	463	7,000	463
2010-06-29	478	478	478	478	2,000	478
2010-06-28	478	478	470	470	9,000	470
2010-06-25	469	472	469	470	14,000	470
2010-06-24	472	480	472	480	11,000	480
2010-06-23	488	488	475	480	8,000	480
2010-06-22	496	496	493	494	4,000	494
2010-06-21	486	493	485	493	3,000	493
2010-06-18	484	498	484	486	19,000	486
2010-06-17	477	477	470	476	8,000	476
2010-06-16	469	477	469	469	5,000	469
2010-06-15	468	468	467	467	7,000	467
2010-06-14	454	461	454	460	7,000	460
2010-06-11	462	462	453	453	30,000	453
2010-06-10	446	449	446	449	6,000	449
2010-06-09	452	452	446	448	4,000	448
2010-06-08	445	457	445	452	14,000	452
2010-06-07	459	459	459	459	2,000	459
2010-06-04	463	463	462	462	3,000	462
2010-06-03	461	463	461	463	10,000	463
2010-06-02	454	462	454	460	5,000	460
2010-06-01	462	466	460	466	3,000	466
2010-05-31	457	466	457	466	13,000	466
2010-05-28	469	470	463	468	10,000	468
2010-05-27	461	471	461	469	11,000	469
2010-05-26	483	483	466	476	21,000	476
2010-05-25	491	491	483	483	10,000	483
2010-05-24	491	502	491	501	18,000	501
2010-05-21	484	494	484	491	10,000	491
2010-05-20	511	513	511	512	3,000	512
2010-05-19	532	532	514	514	11,000	514
2010-05-18	531	532	521	532	10,000	532
2010-05-17	531	532	526	530	13,000	530
2010-05-14	533	533	528	530	15,000	530
2010-05-13	535	535	526	527	12,000	527
2010-05-12	520	535	520	535	4,000	535
2010-05-11	507	515	507	510	8,000	510
2010-05-10	526	526	516	517	4,000	517
2010-05-07	523	523	507	507	5,000	507
2010-05-06	548	548	518	523	7,000	523
2010-04-30	540	540	533	538	10,000	538
2010-04-28	541	541	539	540	8,000	540
2010-04-27	553	553	543	551	8,000	551
2010-04-26	538	553	538	553	12,000	553
2010-04-23	544	545	534	545	15,000	545
2010-04-22	546	548	536	548	8,000	548
2010-04-21	532	550	532	546	21,000	546
2010-04-20	536	539	532	532	9,000	532
2010-04-19	537	542	526	537	10,000	537
2010-04-16	538	538	538	538	3,000	538
2010-04-15	552	552	548	548	9,000	548
2010-04-14	536	547	536	547	6,000	547
2010-04-13	555	555	535	543	10,000	543
2010-04-12	539	554	530	551	29,000	551
2010-04-09	531	539	531	539	8,000	539
2010-04-08	530	540	527	531	12,000	531
2010-04-07	544	556	540	547	21,000	547
2010-04-06	547	547	545	545	4,000	545
2010-04-05	545	545	542	545	14,000	545
2010-04-02	542	542	532	536	8,000	536
2010-04-01	530	534	530	534	8,000	534
2010-03-31	537	543	537	540	21,000	540
2010-03-30	535	547	531	547	16,000	547
2010-03-29	515	538	515	538	14,000	538
2010-03-26	503	539	503	539	11,000	539
2010-03-25	513	513	504	509	12,000	509
2010-03-24	514	514	510	513	13,000	513
2010-03-23	504	504	504	504	3,000	504
2010-03-19	500	503	495	499	11,000	499
2010-03-18	505	505	505	505	4,000	505
2010-03-17	498	504	498	504	2,000	504
2010-03-16	501	501	497	497	5,000	497
2010-03-15	509	509	501	501	9,000	501
2010-03-12	500	510	500	510	19,000	510
2010-03-11	499	505	499	505	3,000	505
2010-03-10	500	508	497	502	18,000	502
2010-03-09	523	524	508	508	9,000	508
2010-03-08	519	519	517	518	4,000	518
2010-03-05	500	513	500	509	15,000	509
2010-03-04	515	519	508	509	10,000	509
2010-03-03	513	525	513	525	19,000	525
2010-03-02	510	511	506	511	6,000	511
2010-03-01	513	513	508	510	14,000	510
2010-02-26	491	505	491	505	33,000	505
2010-02-25	478	486	478	483	9,000	483
2010-02-24	473	477	472	477	9,000	477
2010-02-23	470	473	470	473	12,000	473
2010-02-22	456	466	448	466	9,000	466
2010-02-19	466	466	456	456	8,000	456
2010-02-18	458	464	458	462	17,000	462
2010-02-17	466	466	465	466	7,000	466
2010-02-16	471	471	469	470	8,000	470
2010-02-15	465	465	456	463	21,000	463
2010-02-12	464	470	464	466	21,000	466
2010-02-10	468	468	460	464	12,000	464
2010-02-09	471	478	470	470	20,000	470
2010-02-08	475	483	467	478	23,000	478
2010-02-05	440	465	440	462	23,000	462
2010-02-04	430	440	430	440	10,000	440
2010-02-03	423	430	423	430	5,000	430
2010-02-02	419	423	418	423	25,000	423
2010-02-01	444	444	418	424	24,000	424
2010-01-29	440	448	440	444	8,000	444
2010-01-28	445	448	443	443	19,000	443
2010-01-27	455	456	450	451	6,000	451
2010-01-26	458	462	456	460	7,000	460
2010-01-25	452	461	452	458	17,000	458
2010-01-22	472	472	463	465	16,000	465
2010-01-21	457	472	455	472	19,000	472
2010-01-20	483	487	465	466	15,000	466
2010-01-19	482	487	482	487	4,000	487
2010-01-18	489	490	485	485	16,000	485
2010-01-15	494	494	492	492	11,000	492
2010-01-14	494	496	489	490	8,000	490
2010-01-13	485	485	477	480	13,000	480
2010-01-12	490	490	485	485	3,000	485
2010-01-08	499	499	495	495	7,000	495
2010-01-07	504	515	503	503	6,000	503
2010-01-06	507	507	497	503	8,000	503
2010-01-04	499	507	499	507	2,000	507

分割・併合履歴： [1986-03-27]1株→1.35株