4410 ハリマ化成グループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3046847246547223,300472
2013-12-2745646245446220,800462
2013-12-2644746044745421,000454
2013-12-2545745744845234,300452
2013-12-2445345544945327,100453
2013-12-2045345744845322,400453
2013-12-1946046345045334,600453
2013-12-1845646345545622,800456
2013-12-174574574554574,300457
2013-12-1646346345345840,500458
2013-12-1344946044845865,100458
2013-12-1245146044945522,900455
2013-12-1145045744845014,200450
2013-12-1045745745245411,700454
2013-12-0945845945545637,200456
2013-12-0646146145845814,500458
2013-12-0546946946246215,700462
2013-12-0447047046446816,900468
2013-12-0347047746847448,100474
2013-12-0246746745345444,500454
2013-11-2947247446446710,500467
2013-11-284734744624698,200469
2013-11-274714744704717,300471
2013-11-264734744694718,300471
2013-11-2547147546747417,300474
2013-11-2246746946446917,600469
2013-11-2146046545946510,100465
2013-11-2046746745746014,300460
2013-11-194624674624646,900464
2013-11-1846346846346514,200465
2013-11-1545946545646118,600461
2013-11-1445045444545330,700453
2013-11-1344745044144623,500446
2013-11-1245747345145320,600453
2013-11-1145545744145219,300452
2013-11-084604644534545,400454
2013-11-074734734604647,400464
2013-11-064544704544617,000461
2013-11-0545946945345422,600454
2013-11-0147748545446426,300464
2013-10-3148449148148513,700485
2013-10-3048348547648419,100484
2013-10-2948148147747710,900477
2013-10-284774874774837,100483
2013-10-2549349347247225,300472
2013-10-2448449348349311,700493
2013-10-234954974854869,500486
2013-10-2249349749049512,300495
2013-10-214924934884939,500493
2013-10-184894924854868,000486
2013-10-1749049348448713,800487
2013-10-1649649648548710,100487
2013-10-1549749748449615,700496
2013-10-1148249648249315,200493
2013-10-104754804704805,500480
2013-10-094684754684755,600475
2013-10-0846547546547413,900474
2013-10-0748248846547114,800471
2013-10-044844864814827,900482
2013-10-0348649048148310,300483
2013-10-024914924754859,900485
2013-10-0147349647048715,800487
2013-09-3048649546947919,000479
2013-09-274995004944969,900496
2013-09-264964994854976,700497
2013-09-2549749849249520,100495
2013-09-2449349348549210,500492
2013-09-2049049749049317,000493
2013-09-1948249048148913,500489
2013-09-184784804744788,100478
2013-09-1748048847347820,800478
2013-09-1346547546547534,000475
2013-09-124704704654688,700468
2013-09-1147147346146812,400468
2013-09-1046747446346515,700465
2013-09-094704724604629,500462
2013-09-0645946545545812,700458
2013-09-0545545944945524,700455
2013-09-044504634424637,800463
2013-09-0345546144445016,000450
2013-09-0244545443744610,800446
2013-08-3045745743743918,700439
2013-08-294514594484496,800449
2013-08-2845246045045118,700451
2013-08-2746447245545810,300458
2013-08-264634694614635,000463
2013-08-2346446945546338,900463
2013-08-2246346646146411,800464
2013-08-2146846845545815,900458
2013-08-2046547646146114,000461
2013-08-1947347546146421,700464
2013-08-1647848947848110,300481
2013-08-1548849247147823,000478
2013-08-1448449147649011,200490
2013-08-1347048747047614,800476
2013-08-124844904804832,900483
2013-08-0948449547848912,800489
2013-08-084844954844897,800489
2013-08-0749549848248914,700489
2013-08-064925004844998,000499
2013-08-0547249546849526,600495
2013-08-0248250148249617,800496
2013-08-014724784704789,000478
2013-07-314714814704728,600472
2013-07-3046548746547910,600479
2013-07-2946748346546510,300465
2013-07-2650750748949114,000491
2013-07-2551351350050729,900507
2013-07-2451051450651321,200513
2013-07-2350551049650620,200506
2013-07-2249850549850516,200505
2013-07-1949950348949818,700498
2013-07-184995004954999,700499
2013-07-1749450049349911,600499
2013-07-1649849949449529,900495
2013-07-1248849948749927,500499
2013-07-114904944874879,100487
2013-07-1049549548848911,300489
2013-07-0948849948849410,700494
2013-07-0848949948748713,500487
2013-07-0549249548648720,100487
2013-07-0449349348548813,100488
2013-07-0348249248249020,000490
2013-07-0248449148048315,800483
2013-07-014864944844848,700484
2013-06-2848348547847811,100478
2013-06-274744794744773,900477
2013-06-264744754654685,300468
2013-06-2547047346346910,700469
2013-06-2447647746747110,800471
2013-06-214604694544686,900468
2013-06-204724804684685,100468
2013-06-194804804714724,000472
2013-06-184764764704713,800471
2013-06-1746548046447612,600476
2013-06-1446147446146743,800467
2013-06-134594714594618,600461
2013-06-124574734484667,800466
2013-06-1146847946546610,300466
2013-06-1044648344647011,600470
2013-06-0745245943643620,500436
2013-06-0645946945746010,300460
2013-06-0548549546246212,500462
2013-06-0446448446448113,100481
2013-06-0346747045946216,900462
2013-05-314884884634675,700467
2013-05-3047749746546813,700468
2013-05-2949250448548911,600489
2013-05-2848249048248414,400484
2013-05-2750850848248718,600487
2013-05-2452252450952426,300524
2013-05-2352953550650639,300506
2013-05-2251653751652923,800529
2013-05-2150652550251929,200519
2013-05-2050950950150417,200504
2013-05-1750050249749823,900498
2013-05-1649349848049623,900496
2013-05-1550250349149829,900498
2013-05-1449650549649823,800498
2013-05-1350350649149670,000496
2013-05-1048049247548554,100485
2013-05-0947648147147519,200475
2013-05-0847748047547619,000476
2013-05-0747247847047514,900475
2013-05-024624704574659,300465
2013-05-0147047046246212,000462
2013-04-3047148047047019,600470
2013-04-2648048047047110,700471
2013-04-2548148247848120,300481
2013-04-2447248147247818,400478
2013-04-234714744694729,600472
2013-04-224714734684719,900471
2013-04-194704704654667,200466
2013-04-1847547747147116,300471
2013-04-1748048347547622,600476
2013-04-1647148347048127,400481
2013-04-1548048547747922,300479
2013-04-1246747546747212,000472
2013-04-1146347946347113,500471
2013-04-104644654624638,600463
2013-04-0946047045646212,600462
2013-04-0845347844545731,200457
2013-04-0549249242845227,400452
2013-04-044254574254527,500452
2013-04-0342443842443710,300437
2013-04-0244444440642315,800423
2013-04-014604604464467,600446
2013-03-2947047046046210,700462
2013-03-284734734594698,100469
2013-03-274624794544738,000473
2013-03-2647947945246917,400469
2013-03-2548948948048015,800480
2013-03-2249149448548511,000485
2013-03-2148949548648815,400488
2013-03-194914914854869,200486
2013-03-184844914834894,300489
2013-03-1548949648849215,100492
2013-03-144954954924937,800493
2013-03-1348549348149012,800490
2013-03-1249549548548916,600489
2013-03-1148449548149320,000493
2013-03-0847448147447943,800479
2013-03-074814824744757,800475
2013-03-0647648347347810,000478
2013-03-054804814684725,800472
2013-03-044844844734805,200480
2013-03-014654854654846,800484
2013-02-2846148046147310,000473
2013-02-274644654604626,800462
2013-02-264584744584688,800468
2013-02-2546447546447417,100474
2013-02-224674684614639,400463
2013-02-2145747645646816,100468
2013-02-2045546345445712,900457
2013-02-1945946245545510,300455
2013-02-1843646443646315,700463
2013-02-1544044442442523,900425
2013-02-1446246243343429,500434
2013-02-1347347546146216,500462
2013-02-1247547546947012,500470
2013-02-0847047046046017,200460
2013-02-0747848247047120,800471
2013-02-0647848247547813,600478
2013-02-0548849047847815,600478
2013-02-0450050047848642,300486
2013-02-0148148446947013,000470
2013-01-3148548547247310,300473
2013-01-3047548246848110,400481
2013-01-2947148346947412,100474
2013-01-2848448447047110,300471
2013-01-2548448747848416,400484
2013-01-244554784554769,500476
2013-01-2347147445846915,500469
2013-01-2248949547247423,900474
2013-01-2147949047149022,100490
2013-01-1846048645948533,800485
2013-01-1744246043445227,900452
2013-01-1643944243444118,600441
2013-01-1544144243744027,800440
2013-01-1144244242943718,100437
2013-01-104264364264358,800435
2013-01-0942443242142711,700427
2013-01-0844044042743026,300430
2013-01-0744644943444010,700440
2013-01-0444644943044626,800446

分割・併合履歴 : [1986-03-27]1株→1.35株