4410 ハリマ化成グループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	471	472	465	467	9,200	467
2014-12-29	467	473	465	471	16,900	471
2014-12-26	463	469	453	467	10,700	467
2014-12-25	473	473	458	470	40,300	470
2014-12-24	468	470	460	470	34,600	470
2014-12-22	458	464	457	464	20,000	464
2014-12-19	448	458	448	458	30,500	458
2014-12-18	449	459	446	448	19,300	448
2014-12-17	444	450	443	445	18,800	445
2014-12-16	451	452	445	447	44,000	447
2014-12-15	457	459	453	453	35,800	453
2014-12-12	451	461	451	457	43,100	457
2014-12-11	450	455	450	452	28,100	452
2014-12-10	456	460	453	456	47,700	456
2014-12-09	462	464	458	458	18,400	458
2014-12-08	466	468	456	463	40,600	463
2014-12-05	477	477	463	465	23,200	465
2014-12-04	479	482	471	477	35,200	477
2014-12-03	479	485	475	479	28,700	479
2014-12-02	467	479	465	478	75,500	478
2014-12-01	459	465	456	463	43,900	463
2014-11-28	460	460	446	454	41,700	454
2014-11-27	454	460	454	457	19,100	457
2014-11-26	457	458	451	453	34,900	453
2014-11-25	445	458	444	450	46,700	450
2014-11-21	445	445	441	442	51,400	442
2014-11-20	449	449	441	442	36,000	442
2014-11-19	442	444	441	442	68,200	442
2014-11-18	442	444	439	443	69,600	443
2014-11-17	447	447	442	444	27,200	444
2014-11-14	448	448	443	445	32,400	445
2014-11-13	446	449	442	447	65,800	447
2014-11-12	458	460	447	449	75,900	449
2014-11-11	457	464	455	457	35,200	457
2014-11-10	454	463	454	462	24,600	462
2014-11-07	457	457	444	451	53,700	451
2014-11-06	471	471	452	455	58,700	455
2014-11-05	468	469	463	466	62,600	466
2014-11-04	473	480	460	467	80,600	467
2014-10-31	513	520	456	475	74,700	475
2014-10-30	502	509	502	509	17,100	509
2014-10-29	502	506	498	506	13,800	506
2014-10-28	495	499	493	498	1,800	498
2014-10-27	508	508	497	499	4,700	499
2014-10-24	508	508	496	500	15,200	500
2014-10-23	503	507	500	502	17,000	502
2014-10-22	513	515	474	502	62,700	502
2014-10-21	524	524	494	504	21,700	504
2014-10-20	490	519	488	519	11,800	519
2014-10-17	483	498	480	480	16,100	480
2014-10-16	495	499	483	483	16,900	483
2014-10-15	498	508	498	501	24,200	501
2014-10-14	495	509	486	500	23,600	500
2014-10-10	500	513	500	505	19,600	505
2014-10-09	513	515	506	508	10,000	508
2014-10-08	514	518	509	511	13,900	511
2014-10-07	527	534	513	521	23,400	521
2014-10-06	520	527	502	522	19,200	522
2014-10-03	506	521	505	517	11,600	517
2014-10-02	516	518	506	507	25,600	507
2014-10-01	534	535	527	531	8,600	531
2014-09-30	540	545	516	536	19,400	536
2014-09-29	524	538	521	538	10,900	538
2014-09-26	524	531	509	518	20,900	518
2014-09-25	546	547	526	540	35,100	540
2014-09-24	524	545	520	541	24,300	541
2014-09-22	522	525	522	524	7,700	524
2014-09-19	529	531	523	525	18,000	525
2014-09-18	511	525	511	525	18,300	525
2014-09-17	525	525	509	510	9,200	510
2014-09-16	529	533	520	523	26,900	523
2014-09-12	529	531	527	528	45,300	528
2014-09-11	525	527	522	526	16,300	526
2014-09-10	511	520	510	519	38,400	519
2014-09-09	516	519	500	511	23,500	511
2014-09-08	515	524	515	521	9,400	521
2014-09-05	521	521	510	515	14,700	515
2014-09-04	527	527	513	518	20,000	518
2014-09-03	517	528	511	527	24,600	527
2014-09-02	516	518	511	518	18,300	518
2014-09-01	505	516	502	514	15,900	514
2014-08-29	493	505	491	502	10,200	502
2014-08-28	489	496	489	496	8,900	496
2014-08-27	496	496	485	491	15,100	491
2014-08-26	497	505	496	496	24,900	496
2014-08-25	498	500	496	498	16,400	498
2014-08-22	498	500	482	496	22,800	496
2014-08-21	496	500	495	499	13,000	499
2014-08-20	497	500	496	498	22,500	498
2014-08-19	500	500	492	493	19,300	493
2014-08-18	497	500	495	500	24,800	500
2014-08-15	491	494	491	493	14,600	493
2014-08-14	492	494	487	494	20,700	494
2014-08-13	484	490	484	490	14,200	490
2014-08-12	480	486	479	485	16,100	485
2014-08-11	474	481	469	480	12,200	480
2014-08-08	475	479	469	470	9,100	470
2014-08-07	466	481	465	475	10,100	475
2014-08-06	473	473	468	468	15,400	468
2014-08-05	478	482	473	473	22,000	473
2014-08-04	480	488	477	477	22,800	477
2014-08-01	476	485	476	479	19,600	479
2014-07-31	480	482	476	477	28,000	477
2014-07-30	470	476	469	476	29,300	476
2014-07-29	465	469	465	468	7,300	468
2014-07-28	468	470	462	466	21,600	466
2014-07-25	469	469	461	468	26,400	468
2014-07-24	462	465	461	463	17,500	463
2014-07-23	459	465	459	460	27,800	460
2014-07-22	452	458	452	456	23,100	456
2014-07-18	456	459	451	456	16,100	456
2014-07-17	461	462	458	458	18,700	458
2014-07-16	462	467	461	461	12,400	461
2014-07-15	463	468	462	464	50,200	464
2014-07-14	463	470	457	469	33,100	469
2014-07-11	463	463	458	459	14,500	459
2014-07-10	470	470	463	463	15,100	463
2014-07-09	473	474	469	469	13,300	469
2014-07-08	474	478	470	473	10,100	473
2014-07-07	472	480	471	473	24,400	473
2014-07-04	466	477	466	471	21,800	471
2014-07-03	470	474	468	468	12,000	468
2014-07-02	465	473	465	469	23,200	469
2014-07-01	464	464	457	460	20,400	460
2014-06-30	457	465	457	463	21,300	463
2014-06-27	470	470	465	465	11,800	465
2014-06-26	476	476	466	467	6,700	467
2014-06-25	484	484	472	475	19,200	475
2014-06-24	477	481	475	481	21,000	481
2014-06-23	477	478	475	476	11,000	476
2014-06-20	478	478	475	477	12,400	477
2014-06-19	471	477	471	477	19,000	477
2014-06-18	467	470	466	468	8,700	468
2014-06-17	458	469	458	465	18,200	465
2014-06-16	460	460	454	454	30,000	454
2014-06-13	452	459	450	458	41,200	458
2014-06-12	453	454	451	453	5,200	453
2014-06-11	450	455	450	453	10,100	453
2014-06-10	453	454	449	449	7,200	449
2014-06-09	450	451	447	450	11,200	450
2014-06-06	449	450	446	449	11,400	449
2014-06-05	448	448	446	448	2,900	448
2014-06-04	449	449	443	448	6,100	448
2014-06-03	450	450	447	448	7,500	448
2014-06-02	449	449	441	448	9,800	448
2014-05-30	447	449	443	446	4,100	446
2014-05-29	444	445	443	443	2,800	443
2014-05-28	454	454	444	444	5,500	444
2014-05-27	450	455	450	452	5,600	452
2014-05-26	450	450	447	449	3,400	449
2014-05-23	448	449	447	449	14,700	449
2014-05-22	435	441	432	440	7,000	440
2014-05-21	432	433	429	432	3,300	432
2014-05-20	435	438	430	432	5,300	432
2014-05-19	431	433	427	429	7,900	429
2014-05-16	439	441	430	430	15,000	430
2014-05-15	449	449	438	442	8,300	442
2014-05-14	447	449	439	449	9,000	449
2014-05-13	430	451	429	441	26,400	441
2014-05-12	435	456	431	431	23,000	431
2014-05-09	431	437	431	437	5,800	437
2014-05-08	432	439	432	432	7,500	432
2014-05-07	438	439	430	431	19,800	431
2014-05-02	452	452	441	443	8,700	443
2014-05-01	433	447	433	444	6,200	444
2014-04-30	443	449	434	440	7,200	440
2014-04-28	445	446	440	442	8,900	442
2014-04-25	445	450	445	445	12,600	445
2014-04-24	446	448	446	446	4,400	446
2014-04-23	445	447	444	445	5,300	445
2014-04-22	445	448	444	444	3,000	444
2014-04-21	443	458	441	445	8,900	445
2014-04-18	446	446	441	443	2,000	443
2014-04-17	445	445	441	441	2,100	441
2014-04-16	444	446	440	444	7,100	444
2014-04-15	444	444	434	437	12,700	437
2014-04-14	440	440	434	436	4,800	436
2014-04-11	430	442	430	434	11,700	434
2014-04-10	438	443	436	436	8,700	436
2014-04-09	441	445	436	436	15,000	436
2014-04-08	455	455	446	446	15,600	446
2014-04-07	464	464	455	459	6,500	459
2014-04-04	466	467	459	464	12,900	464
2014-04-03	458	470	458	467	7,700	467
2014-04-02	467	470	460	466	10,400	466
2014-04-01	465	465	458	460	12,000	460
2014-03-31	450	459	448	458	9,600	458
2014-03-28	448	453	443	445	23,300	445
2014-03-27	440	453	439	448	13,700	448
2014-03-26	450	458	440	453	14,300	453
2014-03-25	459	462	437	437	17,400	437
2014-03-24	435	455	435	448	14,900	448
2014-03-20	448	448	437	438	12,400	438
2014-03-19	447	450	440	440	10,300	440
2014-03-18	450	450	443	446	3,400	446
2014-03-17	448	448	440	442	19,500	442
2014-03-14	452	461	443	443	56,000	443
2014-03-13	458	463	453	453	11,300	453
2014-03-12	463	463	457	457	7,400	457
2014-03-11	467	467	460	463	12,300	463
2014-03-10	461	464	458	459	6,200	459
2014-03-07	460	465	457	458	10,600	458
2014-03-06	461	469	455	458	9,000	458
2014-03-05	464	467	456	459	4,600	459
2014-03-04	452	466	451	461	14,900	461
2014-03-03	447	449	441	444	18,800	444
2014-02-28	461	464	459	459	7,100	459
2014-02-27	465	465	457	461	6,100	461
2014-02-26	466	473	465	468	3,700	468
2014-02-25	473	479	469	475	15,900	475
2014-02-24	464	481	461	464	19,300	464
2014-02-21	465	476	461	473	7,600	473
2014-02-20	455	469	455	469	3,000	469
2014-02-19	477	477	452	454	12,600	454
2014-02-18	468	479	464	470	15,100	470
2014-02-17	468	468	455	467	15,200	467
2014-02-14	466	469	451	468	19,400	468
2014-02-13	474	474	463	465	10,300	465
2014-02-12	466	474	466	473	10,000	473
2014-02-10	465	474	457	461	9,500	461
2014-02-07	454	460	452	458	18,000	458
2014-02-06	437	455	436	454	26,200	454
2014-02-05	440	448	434	437	39,200	437
2014-02-04	452	462	440	440	49,500	440
2014-02-03	489	489	462	462	25,400	462
2014-01-31	469	473	460	466	30,200	466
2014-01-30	469	472	466	467	27,700	467
2014-01-29	474	477	469	476	16,700	476
2014-01-28	481	485	459	474	60,800	474
2014-01-27	478	484	465	480	86,700	480
2014-01-24	487	515	484	494	187,400	494
2014-01-23	487	563	475	518	452,300	518
2014-01-22	488	488	482	483	15,400	483
2014-01-21	482	486	482	483	4,400	483
2014-01-20	486	486	479	485	8,800	485
2014-01-17	479	485	476	481	13,200	481
2014-01-16	478	482	470	479	16,500	479
2014-01-15	479	479	476	478	16,600	478
2014-01-14	476	479	471	475	16,100	475
2014-01-10	471	480	469	477	23,700	477
2014-01-09	476	476	469	475	9,600	475
2014-01-08	476	476	467	475	19,900	475
2014-01-07	477	478	474	476	6,700	476
2014-01-06	480	480	472	476	11,000	476

分割・併合履歴： [1986-03-27]1株→1.35株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28