4410 ハリマ化成グループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	906	917	905	915	15,300	915
2017-12-28	916	922	892	903	67,300	903
2017-12-27	901	922	901	917	25,600	917
2017-12-26	912	912	900	904	20,900	904
2017-12-25	921	921	905	914	38,100	914
2017-12-22	921	925	912	916	42,300	916
2017-12-21	915	925	915	925	26,900	925
2017-12-20	906	916	906	916	17,900	916
2017-12-19	915	915	907	912	17,800	912
2017-12-18	900	913	900	911	40,900	911
2017-12-15	905	905	887	898	35,100	898
2017-12-14	900	906	898	906	32,300	906
2017-12-13	904	905	894	901	29,900	901
2017-12-12	897	909	896	901	20,200	901
2017-12-11	889	896	886	896	11,200	896
2017-12-08	863	889	863	887	31,700	887
2017-12-07	875	892	875	878	29,600	878
2017-12-06	904	904	871	873	55,800	873
2017-12-05	895	907	884	902	44,700	902
2017-12-04	916	916	888	891	65,000	891
2017-12-01	872	920	869	914	164,000	914
2017-11-30	878	878	862	869	37,500	869
2017-11-29	865	871	859	865	25,400	865
2017-11-28	876	876	863	865	16,600	865
2017-11-27	877	877	862	866	19,200	866
2017-11-24	868	868	862	863	18,300	863
2017-11-22	862	872	857	867	26,100	867
2017-11-21	864	866	852	855	51,400	855
2017-11-20	865	875	857	860	18,700	860
2017-11-17	889	889	860	864	45,500	864
2017-11-16	860	884	856	874	30,600	874
2017-11-15	892	892	866	870	54,000	870
2017-11-13	896	898	882	896	47,800	896
2017-11-10	891	901	888	900	19,700	900
2017-11-09	902	911	884	903	57,300	903
2017-11-08	889	903	881	903	30,800	903
2017-11-07	898	898	881	896	55,500	896
2017-11-06	907	909	897	898	45,500	898
2017-11-02	913	913	896	899	55,700	899
2017-11-01	909	911	900	908	68,900	908
2017-10-31	907	919	892	904	164,300	904
2017-10-30	1,000	1,036	927	951	265,800	951
2017-10-27	997	998	990	994	31,300	994
2017-10-26	980	993	966	991	37,500	991
2017-10-25	1,008	1,011	983	983	61,500	983
2017-10-24	1,000	1,012	998	1,010	46,500	1,010
2017-10-23	999	1,000	994	999	56,200	999
2017-10-20	987	994	984	992	23,300	992
2017-10-19	994	994	983	992	33,600	992
2017-10-18	988	993	980	993	34,000	993
2017-10-17	995	998	984	991	31,800	991
2017-10-16	993	1,006	990	1,000	35,800	1,000
2017-10-13	1,003	1,003	981	998	37,100	998
2017-10-12	997	1,007	988	995	25,100	995
2017-10-11	1,010	1,027	993	993	53,300	993
2017-10-10	1,002	1,011	998	1,009	36,900	1,009
2017-10-06	997	1,004	991	1,004	22,000	1,004
2017-10-05	979	1,009	978	1,006	41,600	1,006
2017-10-04	995	1,000	981	984	33,900	984
2017-10-03	997	1,006	992	999	24,800	999
2017-10-02	1,010	1,012	993	994	43,100	994
2017-09-29	1,002	1,021	1,001	1,002	43,600	1,002
2017-09-28	999	1,005	991	1,002	42,800	1,002
2017-09-27	963	996	963	995	50,000	995
2017-09-26	959	974	953	973	53,400	973
2017-09-25	956	961	947	956	36,800	956
2017-09-22	954	957	939	952	42,100	952
2017-09-21	950	955	946	949	27,200	949
2017-09-20	940	949	938	945	47,400	945
2017-09-19	939	939	929	939	51,400	939
2017-09-15	901	920	898	919	46,800	919
2017-09-14	926	929	895	905	37,200	905
2017-09-13	922	928	919	922	25,600	922
2017-09-12	918	931	904	919	55,400	919
2017-09-11	910	918	898	906	31,000	906
2017-09-08	903	918	892	895	46,600	895
2017-09-07	888	903	888	902	23,600	902
2017-09-06	867	895	863	886	41,500	886
2017-09-05	882	893	874	877	42,600	877
2017-09-04	896	901	874	879	35,500	879
2017-09-01	897	904	890	901	19,600	901
2017-08-31	896	902	892	895	24,500	895
2017-08-30	904	905	891	896	17,700	896
2017-08-29	903	905	897	900	19,300	900
2017-08-28	902	906	896	906	26,200	906
2017-08-25	892	896	887	895	30,700	895
2017-08-24	872	897	871	887	36,700	887
2017-08-23	890	890	866	872	32,200	872
2017-08-22	864	877	864	876	16,100	876
2017-08-21	888	888	866	868	14,100	868
2017-08-18	868	882	866	878	41,300	878
2017-08-17	889	894	877	880	38,400	880
2017-08-16	880	899	878	889	61,700	889
2017-08-15	863	882	858	866	58,300	866
2017-08-14	851	873	846	858	57,200	858
2017-08-10	861	872	856	863	53,400	863
2017-08-09	874	874	860	867	54,900	867
2017-08-08	890	897	872	874	69,000	874
2017-08-07	904	911	882	888	98,700	888
2017-08-04	923	923	904	907	53,300	907
2017-08-03	927	927	918	927	61,100	927
2017-08-02	931	937	904	916	125,100	916
2017-08-01	984	990	921	936	230,600	936
2017-07-31	1,035	1,085	1,035	1,074	84,800	1,074
2017-07-28	1,034	1,039	1,022	1,028	30,000	1,028
2017-07-27	1,027	1,052	1,027	1,040	36,100	1,040
2017-07-26	1,037	1,070	1,029	1,029	61,700	1,029
2017-07-25	1,084	1,084	1,038	1,040	74,900	1,040
2017-07-24	1,095	1,095	1,063	1,092	70,000	1,092
2017-07-21	1,053	1,094	1,050	1,085	80,600	1,085
2017-07-20	1,029	1,046	1,028	1,044	31,700	1,044
2017-07-19	1,055	1,055	1,023	1,026	39,900	1,026
2017-07-18	1,062	1,065	1,047	1,063	44,100	1,063
2017-07-14	1,020	1,057	1,016	1,055	47,300	1,055
2017-07-13	1,042	1,059	1,022	1,025	55,100	1,025
2017-07-12	1,077	1,084	1,030	1,041	91,700	1,041
2017-07-11	1,040	1,079	1,040	1,070	67,700	1,070
2017-07-10	1,016	1,047	1,016	1,035	78,500	1,035
2017-07-07	1,006	1,045	1,001	1,022	125,900	1,022
2017-07-06	933	1,012	933	996	157,000	996
2017-07-05	938	944	925	939	28,600	939
2017-07-04	942	948	936	938	48,100	938
2017-07-03	945	949	928	939	53,400	939
2017-06-30	900	926	890	925	74,800	925
2017-06-29	880	908	880	908	39,500	908
2017-06-28	898	908	871	875	66,400	875
2017-06-27	895	903	884	896	70,300	896
2017-06-26	880	895	867	894	120,200	894
2017-06-23	841	881	839	871	143,600	871
2017-06-22	836	840	831	837	19,600	837
2017-06-21	833	839	833	833	22,900	833
2017-06-20	844	848	837	842	44,200	842
2017-06-19	835	844	831	843	80,400	843
2017-06-16	804	825	801	823	66,500	823
2017-06-15	796	801	794	795	17,500	795
2017-06-14	800	804	797	797	11,000	797
2017-06-13	794	799	787	796	15,400	796
2017-06-12	787	804	784	795	23,900	795
2017-06-09	790	791	784	787	33,300	787
2017-06-08	802	803	790	793	54,500	793
2017-06-07	781	783	779	781	16,400	781
2017-06-06	795	796	780	782	21,400	782
2017-06-05	798	803	795	795	21,000	795
2017-06-02	810	812	802	806	34,800	806
2017-06-01	791	812	790	810	70,100	810
2017-05-31	780	782	771	771	29,200	771
2017-05-30	782	784	778	784	16,200	784
2017-05-29	784	786	779	783	18,900	783
2017-05-26	783	789	783	784	12,000	784
2017-05-25	794	794	782	782	43,900	782
2017-05-24	792	795	790	794	19,900	794
2017-05-23	791	800	787	790	32,100	790
2017-05-22	790	795	789	793	16,100	793
2017-05-19	789	792	787	789	20,500	789
2017-05-18	795	799	787	791	24,800	791
2017-05-17	801	807	798	803	21,500	803
2017-05-16	809	813	807	810	21,100	810
2017-05-15	820	820	809	809	22,400	809
2017-05-12	812	822	812	820	28,000	820
2017-05-11	824	827	818	823	27,200	823
2017-05-10	830	831	826	829	29,000	829
2017-05-09	825	829	820	828	46,600	828
2017-05-08	826	830	820	825	61,700	825
2017-05-02	826	849	800	811	172,400	811
2017-05-01	782	826	776	813	198,500	813
2017-04-28	764	764	750	753	14,100	753
2017-04-27	760	762	754	761	18,500	761
2017-04-26	745	754	739	753	15,600	753
2017-04-25	741	742	733	738	20,200	738
2017-04-24	740	751	729	733	8,800	733
2017-04-21	714	727	714	726	9,900	726
2017-04-20	709	716	709	713	13,000	713
2017-04-19	723	730	709	709	12,500	709
2017-04-18	720	729	717	718	11,500	718
2017-04-17	702	715	702	712	14,800	712
2017-04-14	713	718	700	702	23,000	702
2017-04-13	713	717	709	714	11,200	714
2017-04-12	734	734	711	721	21,500	721
2017-04-11	729	742	728	737	14,700	737
2017-04-10	728	746	728	739	22,000	739
2017-04-07	745	745	710	724	65,200	724
2017-04-06	723	723	688	688	44,900	688
2017-04-05	739	747	716	724	30,100	724
2017-04-04	757	757	731	742	33,600	742
2017-04-03	786	786	759	762	39,900	762
2017-03-31	797	808	782	782	27,200	782
2017-03-30	806	806	797	800	10,800	800
2017-03-29	800	807	798	807	11,000	807
2017-03-28	800	805	795	803	30,300	803
2017-03-27	795	798	791	794	22,200	794
2017-03-24	798	806	798	804	14,300	804
2017-03-23	802	803	796	798	11,700	798
2017-03-22	808	809	791	803	30,900	803
2017-03-21	795	816	795	813	20,200	813
2017-03-17	819	819	781	807	40,900	807
2017-03-16	815	821	814	819	18,000	819
2017-03-15	814	824	813	817	21,100	817
2017-03-14	819	820	815	819	31,100	819
2017-03-13	816	828	807	816	43,900	816
2017-03-10	826	827	811	815	58,600	815
2017-03-09	818	820	807	811	43,100	811
2017-03-08	776	835	776	811	93,900	811
2017-03-07	788	789	765	776	28,900	776
2017-03-06	790	793	789	792	5,900	792
2017-03-03	793	800	791	792	14,600	792
2017-03-02	804	805	797	799	24,100	799
2017-03-01	798	798	789	795	15,600	795
2017-02-28	797	808	795	797	19,500	797
2017-02-27	806	806	789	796	26,100	796
2017-02-24	814	814	796	809	29,900	809
2017-02-23	805	820	805	813	60,700	813
2017-02-22	804	804	785	800	30,300	800
2017-02-21	787	802	783	796	34,000	796
2017-02-20	797	797	780	787	13,000	787
2017-02-17	798	804	793	797	27,000	797
2017-02-16	801	803	794	795	34,700	795
2017-02-15	808	812	793	800	54,100	800
2017-02-14	820	820	805	807	22,900	807
2017-02-13	802	819	802	814	45,000	814
2017-02-10	796	803	791	798	30,500	798
2017-02-09	792	800	785	785	22,800	785
2017-02-08	779	797	776	797	22,500	797
2017-02-07	779	785	776	776	22,000	776
2017-02-06	786	787	774	778	19,600	778
2017-02-03	784	788	769	774	15,100	774
2017-02-02	782	800	778	783	38,200	783
2017-02-01	776	798	766	782	34,000	782
2017-01-31	788	790	770	777	48,900	777
2017-01-30	800	805	789	801	59,400	801
2017-01-27	800	800	791	794	42,400	794
2017-01-26	790	800	790	795	19,800	795
2017-01-25	775	787	768	782	35,600	782
2017-01-24	774	786	764	776	20,300	776
2017-01-23	773	781	765	773	17,700	773
2017-01-20	785	786	772	780	26,500	780
2017-01-19	780	789	770	788	26,800	788
2017-01-18	756	771	749	767	34,100	767
2017-01-17	764	771	758	765	19,900	765
2017-01-16	778	783	762	767	33,900	767
2017-01-13	792	797	780	789	31,900	789
2017-01-12	795	805	784	799	46,800	799
2017-01-11	796	798	778	794	20,200	794
2017-01-10	785	796	781	796	35,000	796
2017-01-06	778	785	770	785	34,000	785
2017-01-05	779	780	774	779	19,900	779
2017-01-04	754	780	754	777	49,800	777

分割・併合履歴： [1986-03-27]1株→1.35株