4410 ハリマ化成グループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 593 | 600 | 587 | 594 | 19,800 | 594 |
| 2015-12-29 | 588 | 596 | 579 | 590 | 15,700 | 590 |
| 2015-12-28 | 575 | 590 | 575 | 587 | 21,200 | 587 |
| 2015-12-25 | 586 | 590 | 563 | 575 | 70,800 | 575 |
| 2015-12-24 | 602 | 606 | 581 | 586 | 75,500 | 586 |
| 2015-12-22 | 594 | 605 | 585 | 604 | 54,500 | 604 |
| 2015-12-21 | 600 | 605 | 588 | 593 | 58,000 | 593 |
| 2015-12-18 | 608 | 613 | 597 | 601 | 50,400 | 601 |
| 2015-12-17 | 619 | 620 | 600 | 606 | 65,200 | 606 |
| 2015-12-16 | 608 | 620 | 607 | 612 | 58,800 | 612 |
| 2015-12-15 | 615 | 617 | 597 | 608 | 68,300 | 608 |
| 2015-12-14 | 590 | 614 | 581 | 613 | 78,900 | 613 |
| 2015-12-11 | 581 | 597 | 581 | 596 | 63,200 | 596 |
| 2015-12-10 | 590 | 599 | 588 | 588 | 35,300 | 588 |
| 2015-12-09 | 594 | 599 | 590 | 596 | 43,600 | 596 |
| 2015-12-08 | 601 | 614 | 592 | 601 | 45,300 | 601 |
| 2015-12-07 | 596 | 618 | 596 | 600 | 50,800 | 600 |
| 2015-12-04 | 580 | 607 | 580 | 595 | 80,600 | 595 |
| 2015-12-03 | 617 | 617 | 597 | 599 | 72,600 | 599 |
| 2015-12-02 | 612 | 624 | 607 | 617 | 76,700 | 617 |
| 2015-12-01 | 650 | 674 | 600 | 618 | 208,600 | 618 |
| 2015-11-30 | 620 | 647 | 620 | 644 | 108,000 | 644 |
| 2015-11-27 | 612 | 625 | 608 | 618 | 65,400 | 618 |
| 2015-11-26 | 585 | 612 | 582 | 605 | 139,300 | 605 |
| 2015-11-25 | 587 | 588 | 571 | 579 | 45,500 | 579 |
| 2015-11-24 | 575 | 585 | 574 | 585 | 67,800 | 585 |
| 2015-11-20 | 566 | 575 | 563 | 573 | 36,100 | 573 |
| 2015-11-19 | 557 | 567 | 557 | 563 | 47,100 | 563 |
| 2015-11-18 | 560 | 575 | 556 | 557 | 58,000 | 557 |
| 2015-11-17 | 550 | 558 | 550 | 557 | 38,000 | 557 |
| 2015-11-16 | 543 | 548 | 543 | 547 | 27,800 | 547 |
| 2015-11-13 | 540 | 548 | 540 | 547 | 28,200 | 547 |
| 2015-11-12 | 540 | 548 | 540 | 543 | 32,700 | 543 |
| 2015-11-11 | 535 | 550 | 535 | 543 | 66,700 | 543 |
| 2015-11-10 | 527 | 538 | 527 | 536 | 24,200 | 536 |
| 2015-11-09 | 530 | 539 | 530 | 533 | 59,600 | 533 |
| 2015-11-06 | 530 | 538 | 522 | 530 | 26,900 | 530 |
| 2015-11-05 | 523 | 534 | 522 | 528 | 33,400 | 528 |
| 2015-11-04 | 535 | 540 | 528 | 531 | 56,900 | 531 |
| 2015-11-02 | 531 | 538 | 523 | 528 | 165,800 | 528 |
| 2015-10-30 | 478 | 562 | 475 | 541 | 231,500 | 541 |
| 2015-10-29 | 484 | 486 | 477 | 482 | 38,300 | 482 |
| 2015-10-28 | 470 | 482 | 470 | 482 | 69,000 | 482 |
| 2015-10-27 | 466 | 470 | 462 | 462 | 12,000 | 462 |
| 2015-10-26 | 470 | 472 | 464 | 465 | 15,900 | 465 |
| 2015-10-23 | 465 | 465 | 461 | 463 | 25,000 | 463 |
| 2015-10-22 | 462 | 462 | 457 | 460 | 12,800 | 460 |
| 2015-10-21 | 456 | 462 | 451 | 462 | 19,300 | 462 |
| 2015-10-20 | 454 | 456 | 454 | 455 | 7,200 | 455 |
| 2015-10-19 | 458 | 458 | 453 | 453 | 6,600 | 453 |
| 2015-10-16 | 459 | 459 | 455 | 458 | 14,500 | 458 |
| 2015-10-15 | 450 | 458 | 450 | 455 | 14,700 | 455 |
| 2015-10-14 | 458 | 460 | 450 | 451 | 32,200 | 451 |
| 2015-10-13 | 460 | 462 | 452 | 457 | 22,200 | 457 |
| 2015-10-09 | 456 | 462 | 454 | 460 | 19,600 | 460 |
| 2015-10-08 | 453 | 460 | 451 | 453 | 20,600 | 453 |
| 2015-10-07 | 455 | 458 | 448 | 456 | 16,600 | 456 |
| 2015-10-06 | 450 | 460 | 450 | 453 | 20,600 | 453 |
| 2015-10-05 | 452 | 452 | 441 | 446 | 28,900 | 446 |
| 2015-10-02 | 446 | 452 | 442 | 444 | 25,300 | 444 |
| 2015-10-01 | 449 | 452 | 441 | 448 | 30,400 | 448 |
| 2015-09-30 | 444 | 450 | 444 | 447 | 18,100 | 447 |
| 2015-09-29 | 446 | 449 | 441 | 441 | 24,000 | 441 |
| 2015-09-28 | 457 | 459 | 448 | 452 | 39,000 | 452 |
| 2015-09-25 | 457 | 462 | 452 | 461 | 29,800 | 461 |
| 2015-09-24 | 464 | 464 | 448 | 451 | 55,700 | 451 |
| 2015-09-18 | 463 | 464 | 456 | 459 | 29,600 | 459 |
| 2015-09-17 | 463 | 465 | 458 | 463 | 18,800 | 463 |
| 2015-09-16 | 467 | 467 | 459 | 462 | 8,600 | 462 |
| 2015-09-15 | 465 | 468 | 459 | 461 | 19,700 | 461 |
| 2015-09-14 | 460 | 467 | 458 | 461 | 10,600 | 461 |
| 2015-09-11 | 448 | 462 | 448 | 455 | 38,000 | 455 |
| 2015-09-10 | 455 | 458 | 448 | 453 | 17,600 | 453 |
| 2015-09-09 | 450 | 466 | 448 | 465 | 26,700 | 465 |
| 2015-09-08 | 445 | 450 | 441 | 441 | 16,300 | 441 |
| 2015-09-07 | 445 | 457 | 444 | 448 | 19,000 | 448 |
| 2015-09-04 | 459 | 461 | 445 | 447 | 37,400 | 447 |
| 2015-09-03 | 460 | 466 | 454 | 458 | 22,000 | 458 |
| 2015-09-02 | 450 | 469 | 450 | 458 | 18,200 | 458 |
| 2015-09-01 | 480 | 480 | 461 | 462 | 30,300 | 462 |
| 2015-08-31 | 482 | 485 | 480 | 482 | 20,700 | 482 |
| 2015-08-28 | 492 | 492 | 481 | 487 | 28,200 | 487 |
| 2015-08-27 | 468 | 484 | 462 | 478 | 28,100 | 478 |
| 2015-08-26 | 444 | 465 | 444 | 455 | 31,900 | 455 |
| 2015-08-25 | 446 | 470 | 440 | 441 | 49,900 | 441 |
| 2015-08-24 | 480 | 485 | 461 | 463 | 53,600 | 463 |
| 2015-08-21 | 495 | 503 | 487 | 488 | 29,300 | 488 |
| 2015-08-20 | 518 | 520 | 503 | 505 | 30,000 | 505 |
| 2015-08-19 | 528 | 528 | 517 | 517 | 11,400 | 517 |
| 2015-08-18 | 526 | 536 | 516 | 528 | 27,200 | 528 |
| 2015-08-17 | 522 | 530 | 518 | 523 | 16,900 | 523 |
| 2015-08-14 | 523 | 529 | 517 | 524 | 14,900 | 524 |
| 2015-08-13 | 523 | 529 | 517 | 521 | 29,200 | 521 |
| 2015-08-12 | 524 | 537 | 521 | 528 | 34,600 | 528 |
| 2015-08-11 | 532 | 532 | 526 | 530 | 23,700 | 530 |
| 2015-08-10 | 530 | 537 | 510 | 528 | 66,100 | 528 |
| 2015-08-07 | 508 | 514 | 505 | 513 | 21,300 | 513 |
| 2015-08-06 | 518 | 518 | 502 | 508 | 25,600 | 508 |
| 2015-08-05 | 517 | 524 | 512 | 518 | 35,400 | 518 |
| 2015-08-04 | 513 | 519 | 509 | 518 | 31,700 | 518 |
| 2015-08-03 | 537 | 537 | 500 | 516 | 142,200 | 516 |
| 2015-07-31 | 480 | 493 | 480 | 491 | 13,900 | 491 |
| 2015-07-30 | 495 | 495 | 482 | 485 | 31,500 | 485 |
| 2015-07-29 | 485 | 494 | 483 | 488 | 12,700 | 488 |
| 2015-07-28 | 485 | 488 | 484 | 484 | 12,900 | 484 |
| 2015-07-27 | 497 | 497 | 486 | 488 | 18,900 | 488 |
| 2015-07-24 | 497 | 498 | 493 | 497 | 27,300 | 497 |
| 2015-07-23 | 485 | 503 | 485 | 495 | 39,800 | 495 |
| 2015-07-22 | 490 | 490 | 485 | 485 | 13,900 | 485 |
| 2015-07-21 | 490 | 492 | 489 | 490 | 13,300 | 490 |
| 2015-07-17 | 487 | 492 | 485 | 486 | 11,400 | 486 |
| 2015-07-16 | 493 | 510 | 480 | 482 | 54,700 | 482 |
| 2015-07-15 | 493 | 498 | 489 | 493 | 39,900 | 493 |
| 2015-07-14 | 484 | 494 | 484 | 490 | 32,500 | 490 |
| 2015-07-13 | 477 | 484 | 477 | 483 | 21,600 | 483 |
| 2015-07-10 | 471 | 483 | 471 | 472 | 23,300 | 472 |
| 2015-07-09 | 472 | 475 | 455 | 473 | 34,800 | 473 |
| 2015-07-08 | 490 | 491 | 478 | 478 | 16,700 | 478 |
| 2015-07-07 | 494 | 500 | 489 | 490 | 9,900 | 490 |
| 2015-07-06 | 498 | 505 | 482 | 486 | 16,300 | 486 |
| 2015-07-03 | 502 | 502 | 494 | 498 | 10,500 | 498 |
| 2015-07-02 | 503 | 503 | 499 | 500 | 6,300 | 500 |
| 2015-07-01 | 493 | 505 | 493 | 497 | 7,700 | 497 |
| 2015-06-30 | 491 | 500 | 488 | 494 | 17,300 | 494 |
| 2015-06-29 | 489 | 499 | 483 | 495 | 30,000 | 495 |
| 2015-06-26 | 516 | 516 | 507 | 507 | 23,200 | 507 |
| 2015-06-25 | 524 | 526 | 515 | 516 | 37,400 | 516 |
| 2015-06-24 | 511 | 543 | 506 | 527 | 131,500 | 527 |
| 2015-06-23 | 491 | 520 | 491 | 512 | 96,900 | 512 |
| 2015-06-22 | 481 | 491 | 481 | 490 | 12,000 | 490 |
| 2015-06-19 | 480 | 488 | 480 | 484 | 15,400 | 484 |
| 2015-06-18 | 487 | 487 | 478 | 478 | 21,300 | 478 |
| 2015-06-17 | 487 | 487 | 484 | 484 | 6,700 | 484 |
| 2015-06-16 | 494 | 494 | 487 | 488 | 11,400 | 488 |
| 2015-06-15 | 493 | 495 | 487 | 494 | 22,200 | 494 |
| 2015-06-12 | 493 | 493 | 491 | 493 | 36,900 | 493 |
| 2015-06-11 | 484 | 489 | 484 | 489 | 7,900 | 489 |
| 2015-06-10 | 487 | 488 | 483 | 484 | 8,700 | 484 |
| 2015-06-09 | 493 | 495 | 480 | 485 | 30,900 | 485 |
| 2015-06-08 | 496 | 497 | 491 | 494 | 13,300 | 494 |
| 2015-06-05 | 493 | 495 | 490 | 492 | 12,900 | 492 |
| 2015-06-04 | 488 | 504 | 485 | 492 | 34,100 | 492 |
| 2015-06-03 | 484 | 489 | 482 | 486 | 21,700 | 486 |
| 2015-06-02 | 485 | 487 | 484 | 484 | 15,000 | 484 |
| 2015-06-01 | 485 | 486 | 482 | 485 | 8,300 | 485 |
| 2015-05-29 | 482 | 486 | 480 | 485 | 8,100 | 485 |
| 2015-05-28 | 485 | 485 | 482 | 482 | 15,100 | 482 |
| 2015-05-27 | 485 | 487 | 482 | 485 | 10,200 | 485 |
| 2015-05-26 | 485 | 488 | 483 | 484 | 15,000 | 484 |
| 2015-05-25 | 487 | 488 | 482 | 485 | 19,800 | 485 |
| 2015-05-22 | 482 | 485 | 476 | 485 | 13,500 | 485 |
| 2015-05-21 | 488 | 488 | 471 | 482 | 33,800 | 482 |
| 2015-05-20 | 488 | 488 | 482 | 487 | 22,500 | 487 |
| 2015-05-19 | 480 | 488 | 480 | 488 | 36,100 | 488 |
| 2015-05-18 | 479 | 480 | 476 | 480 | 11,200 | 480 |
| 2015-05-15 | 474 | 480 | 471 | 477 | 26,600 | 477 |
| 2015-05-14 | 468 | 473 | 467 | 472 | 15,600 | 472 |
| 2015-05-13 | 478 | 480 | 471 | 473 | 14,600 | 473 |
| 2015-05-12 | 483 | 483 | 472 | 475 | 30,100 | 475 |
| 2015-05-11 | 478 | 490 | 473 | 478 | 31,200 | 478 |
| 2015-05-08 | 475 | 480 | 474 | 478 | 10,900 | 478 |
| 2015-05-07 | 476 | 477 | 472 | 475 | 10,300 | 475 |
| 2015-05-01 | 473 | 479 | 473 | 475 | 9,900 | 475 |
| 2015-04-30 | 482 | 483 | 476 | 481 | 16,500 | 481 |
| 2015-04-28 | 484 | 488 | 484 | 485 | 9,200 | 485 |
| 2015-04-27 | 482 | 490 | 481 | 482 | 9,000 | 482 |
| 2015-04-24 | 488 | 488 | 478 | 480 | 24,000 | 480 |
| 2015-04-23 | 486 | 487 | 483 | 487 | 7,500 | 487 |
| 2015-04-22 | 490 | 490 | 485 | 486 | 9,400 | 486 |
| 2015-04-21 | 484 | 490 | 480 | 486 | 12,900 | 486 |
| 2015-04-20 | 480 | 488 | 479 | 483 | 9,100 | 483 |
| 2015-04-17 | 486 | 487 | 480 | 481 | 16,300 | 481 |
| 2015-04-16 | 483 | 487 | 479 | 487 | 18,100 | 487 |
| 2015-04-15 | 485 | 485 | 483 | 484 | 8,200 | 484 |
| 2015-04-14 | 481 | 485 | 478 | 485 | 7,800 | 485 |
| 2015-04-13 | 482 | 482 | 478 | 480 | 2,900 | 480 |
| 2015-04-10 | 483 | 487 | 476 | 476 | 19,900 | 476 |
| 2015-04-09 | 484 | 486 | 479 | 482 | 4,500 | 482 |
| 2015-04-08 | 478 | 486 | 475 | 483 | 12,000 | 483 |
| 2015-04-07 | 474 | 480 | 474 | 478 | 7,600 | 478 |
| 2015-04-06 | 472 | 477 | 472 | 475 | 4,500 | 475 |
| 2015-04-03 | 482 | 482 | 467 | 480 | 13,900 | 480 |
| 2015-04-02 | 469 | 481 | 469 | 477 | 12,800 | 477 |
| 2015-04-01 | 470 | 476 | 468 | 471 | 20,900 | 471 |
| 2015-03-31 | 481 | 490 | 470 | 472 | 13,300 | 472 |
| 2015-03-30 | 478 | 478 | 473 | 474 | 9,800 | 474 |
| 2015-03-27 | 482 | 485 | 479 | 479 | 11,900 | 479 |
| 2015-03-26 | 491 | 493 | 488 | 490 | 14,200 | 490 |
| 2015-03-25 | 492 | 498 | 485 | 492 | 23,700 | 492 |
| 2015-03-24 | 490 | 493 | 488 | 493 | 12,900 | 493 |
| 2015-03-23 | 495 | 495 | 488 | 492 | 13,300 | 492 |
| 2015-03-20 | 487 | 492 | 485 | 487 | 13,500 | 487 |
| 2015-03-19 | 498 | 500 | 485 | 487 | 19,700 | 487 |
| 2015-03-18 | 498 | 500 | 492 | 499 | 9,000 | 499 |
| 2015-03-17 | 499 | 507 | 498 | 498 | 20,800 | 498 |
| 2015-03-16 | 492 | 499 | 492 | 497 | 35,400 | 497 |
| 2015-03-13 | 496 | 506 | 489 | 499 | 62,300 | 499 |
| 2015-03-12 | 485 | 490 | 485 | 489 | 14,100 | 489 |
| 2015-03-11 | 480 | 485 | 480 | 483 | 10,100 | 483 |
| 2015-03-10 | 484 | 488 | 484 | 484 | 10,000 | 484 |
| 2015-03-09 | 485 | 485 | 475 | 485 | 7,800 | 485 |
| 2015-03-06 | 485 | 488 | 484 | 486 | 6,200 | 486 |
| 2015-03-05 | 479 | 483 | 479 | 483 | 3,700 | 483 |
| 2015-03-04 | 481 | 483 | 475 | 478 | 9,000 | 478 |
| 2015-03-03 | 481 | 485 | 480 | 481 | 12,600 | 481 |
| 2015-03-02 | 485 | 487 | 480 | 485 | 6,200 | 485 |
| 2015-02-27 | 487 | 491 | 485 | 485 | 13,200 | 485 |
| 2015-02-26 | 487 | 490 | 486 | 490 | 11,700 | 490 |
| 2015-02-25 | 488 | 488 | 485 | 485 | 12,100 | 485 |
| 2015-02-24 | 482 | 485 | 482 | 485 | 20,400 | 485 |
| 2015-02-23 | 483 | 483 | 479 | 480 | 13,600 | 480 |
| 2015-02-20 | 480 | 482 | 479 | 482 | 12,500 | 482 |
| 2015-02-19 | 472 | 478 | 472 | 478 | 11,200 | 478 |
| 2015-02-18 | 470 | 474 | 466 | 470 | 50,600 | 470 |
| 2015-02-17 | 470 | 471 | 467 | 470 | 23,100 | 470 |
| 2015-02-16 | 476 | 479 | 470 | 472 | 17,400 | 472 |
| 2015-02-13 | 475 | 475 | 465 | 472 | 22,700 | 472 |
| 2015-02-12 | 472 | 478 | 468 | 472 | 23,700 | 472 |
| 2015-02-10 | 464 | 465 | 461 | 465 | 12,300 | 465 |
| 2015-02-09 | 465 | 465 | 461 | 462 | 12,800 | 462 |
| 2015-02-06 | 462 | 463 | 460 | 461 | 11,500 | 461 |
| 2015-02-05 | 465 | 469 | 463 | 465 | 11,100 | 465 |
| 2015-02-04 | 464 | 470 | 464 | 468 | 14,600 | 468 |
| 2015-02-03 | 464 | 467 | 459 | 460 | 13,400 | 460 |
| 2015-02-02 | 474 | 475 | 460 | 468 | 14,600 | 468 |
| 2015-01-30 | 471 | 479 | 469 | 479 | 12,600 | 479 |
| 2015-01-29 | 477 | 479 | 461 | 470 | 18,200 | 470 |
| 2015-01-28 | 476 | 479 | 473 | 479 | 12,600 | 479 |
| 2015-01-27 | 476 | 476 | 472 | 476 | 12,500 | 476 |
| 2015-01-26 | 465 | 472 | 463 | 472 | 17,200 | 472 |
| 2015-01-23 | 465 | 470 | 463 | 470 | 8,800 | 470 |
| 2015-01-22 | 465 | 467 | 460 | 465 | 14,500 | 465 |
| 2015-01-21 | 468 | 468 | 459 | 460 | 14,700 | 460 |
| 2015-01-20 | 463 | 466 | 455 | 466 | 13,500 | 466 |
| 2015-01-19 | 456 | 465 | 456 | 462 | 7,000 | 462 |
| 2015-01-16 | 453 | 460 | 450 | 454 | 11,300 | 454 |
| 2015-01-15 | 455 | 460 | 455 | 460 | 14,800 | 460 |
| 2015-01-14 | 461 | 462 | 454 | 454 | 11,200 | 454 |
| 2015-01-13 | 458 | 458 | 454 | 456 | 11,800 | 456 |
| 2015-01-09 | 461 | 464 | 455 | 460 | 17,000 | 460 |
| 2015-01-08 | 461 | 464 | 458 | 460 | 18,300 | 460 |
| 2015-01-07 | 460 | 465 | 458 | 462 | 11,900 | 462 |
| 2015-01-06 | 467 | 469 | 460 | 461 | 18,100 | 461 |
| 2015-01-05 | 467 | 477 | 467 | 471 | 11,900 | 471 |
分割・併合履歴 ： [1986-03-27]1株→1.35株