4410 ハリマ化成グループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,207	1,221	1,202	1,202	5,000	1,202
2019-12-27	1,200	1,227	1,200	1,223	12,200	1,223
2019-12-26	1,193	1,213	1,188	1,213	11,800	1,213
2019-12-25	1,209	1,211	1,187	1,193	16,500	1,193
2019-12-24	1,199	1,207	1,199	1,205	7,900	1,205
2019-12-23	1,195	1,206	1,195	1,199	15,500	1,199
2019-12-20	1,197	1,206	1,195	1,199	8,600	1,199
2019-12-19	1,173	1,199	1,173	1,197	9,200	1,197
2019-12-18	1,196	1,198	1,169	1,184	13,500	1,184
2019-12-17	1,195	1,201	1,186	1,196	23,600	1,196
2019-12-16	1,212	1,212	1,178	1,190	43,600	1,190
2019-12-13	1,188	1,209	1,178	1,207	41,600	1,207
2019-12-12	1,180	1,186	1,160	1,172	20,900	1,172
2019-12-11	1,212	1,219	1,163	1,171	58,800	1,171
2019-12-10	1,217	1,229	1,212	1,213	16,900	1,213
2019-12-09	1,223	1,226	1,201	1,217	14,800	1,217
2019-12-06	1,217	1,229	1,212	1,217	12,100	1,217
2019-12-05	1,220	1,234	1,210	1,211	11,700	1,211
2019-12-04	1,219	1,234	1,211	1,230	16,800	1,230
2019-12-03	1,244	1,250	1,225	1,233	25,600	1,233
2019-12-02	1,229	1,248	1,225	1,244	16,000	1,244
2019-11-29	1,231	1,239	1,227	1,229	10,300	1,229
2019-11-28	1,235	1,235	1,205	1,231	16,600	1,231
2019-11-27	1,211	1,225	1,211	1,223	9,400	1,223
2019-11-26	1,220	1,230	1,210	1,211	14,800	1,211
2019-11-25	1,200	1,220	1,200	1,214	22,500	1,214
2019-11-22	1,178	1,208	1,178	1,192	12,600	1,192
2019-11-21	1,184	1,184	1,146	1,178	27,000	1,178
2019-11-20	1,200	1,216	1,187	1,192	20,600	1,192
2019-11-19	1,250	1,251	1,217	1,223	19,600	1,223
2019-11-18	1,287	1,287	1,240	1,248	28,800	1,248
2019-11-15	1,250	1,292	1,250	1,287	22,300	1,287
2019-11-14	1,288	1,298	1,238	1,252	29,500	1,252
2019-11-13	1,321	1,324	1,288	1,288	21,300	1,288
2019-11-12	1,309	1,328	1,306	1,327	27,500	1,327
2019-11-11	1,285	1,315	1,285	1,301	24,700	1,301
2019-11-08	1,267	1,287	1,245	1,272	38,900	1,272
2019-11-07	1,253	1,284	1,253	1,267	31,700	1,267
2019-11-06	1,207	1,253	1,207	1,253	34,900	1,253
2019-11-05	1,167	1,209	1,167	1,191	53,600	1,191
2019-11-01	1,205	1,205	1,156	1,167	56,500	1,167
2019-10-31	1,362	1,362	1,180	1,214	48,300	1,214
2019-10-30	1,344	1,366	1,325	1,366	29,600	1,366
2019-10-29	1,265	1,327	1,265	1,324	32,700	1,324
2019-10-28	1,220	1,244	1,219	1,244	11,700	1,244
2019-10-25	1,220	1,230	1,208	1,220	13,700	1,220
2019-10-24	1,229	1,233	1,212	1,216	24,700	1,216
2019-10-23	1,245	1,245	1,168	1,238	25,000	1,238
2019-10-21	1,259	1,278	1,230	1,242	25,200	1,242
2019-10-18	1,261	1,277	1,250	1,259	20,700	1,259
2019-10-17	1,266	1,266	1,250	1,254	15,500	1,254
2019-10-16	1,282	1,290	1,253	1,266	19,100	1,266
2019-10-15	1,266	1,276	1,250	1,262	23,000	1,262
2019-10-11	1,231	1,245	1,226	1,240	17,700	1,240
2019-10-10	1,240	1,240	1,217	1,231	12,500	1,231
2019-10-09	1,226	1,240	1,226	1,240	12,800	1,240
2019-10-08	1,209	1,237	1,209	1,231	16,600	1,231
2019-10-07	1,200	1,219	1,199	1,218	16,900	1,218
2019-10-04	1,207	1,219	1,194	1,218	10,300	1,218
2019-10-03	1,218	1,222	1,193	1,207	22,400	1,207
2019-10-02	1,238	1,260	1,238	1,248	20,200	1,248
2019-10-01	1,218	1,240	1,208	1,239	15,700	1,239
2019-09-30	1,213	1,229	1,210	1,217	18,600	1,217
2019-09-27	1,256	1,269	1,221	1,229	21,700	1,229
2019-09-26	1,268	1,305	1,250	1,273	34,700	1,273
2019-09-25	1,260	1,260	1,246	1,253	14,200	1,253
2019-09-24	1,260	1,298	1,258	1,275	20,800	1,275
2019-09-20	1,257	1,266	1,251	1,258	18,800	1,258
2019-09-19	1,250	1,274	1,241	1,256	24,200	1,256
2019-09-18	1,260	1,260	1,230	1,239	24,700	1,239
2019-09-17	1,259	1,259	1,242	1,259	33,000	1,259
2019-09-13	1,248	1,257	1,235	1,255	51,200	1,255
2019-09-12	1,233	1,252	1,221	1,233	36,700	1,233
2019-09-11	1,218	1,239	1,215	1,235	35,000	1,235
2019-09-10	1,194	1,225	1,192	1,219	38,400	1,219
2019-09-09	1,179	1,194	1,172	1,194	10,300	1,194
2019-09-06	1,187	1,187	1,172	1,179	4,500	1,179
2019-09-05	1,160	1,193	1,154	1,187	25,900	1,187
2019-09-04	1,152	1,166	1,141	1,160	15,600	1,160
2019-09-03	1,156	1,167	1,145	1,161	11,900	1,161
2019-09-02	1,184	1,184	1,152	1,156	18,500	1,156
2019-08-30	1,172	1,189	1,167	1,188	19,600	1,188
2019-08-29	1,153	1,171	1,145	1,170	14,700	1,170
2019-08-28	1,145	1,151	1,136	1,141	18,900	1,141
2019-08-27	1,135	1,154	1,133	1,144	14,600	1,144
2019-08-26	1,113	1,133	1,105	1,119	21,900	1,119
2019-08-23	1,172	1,187	1,148	1,156	27,900	1,156
2019-08-22	1,143	1,177	1,140	1,168	32,500	1,168
2019-08-21	1,118	1,141	1,118	1,135	12,800	1,135
2019-08-20	1,123	1,144	1,120	1,143	21,700	1,143
2019-08-19	1,123	1,136	1,121	1,124	17,900	1,124
2019-08-16	1,103	1,115	1,101	1,109	12,100	1,109
2019-08-15	1,109	1,109	1,082	1,102	15,400	1,102
2019-08-14	1,099	1,123	1,099	1,123	16,100	1,123
2019-08-13	1,118	1,118	1,097	1,103	17,600	1,103
2019-08-09	1,126	1,129	1,119	1,128	14,400	1,128
2019-08-08	1,143	1,146	1,121	1,124	16,500	1,124
2019-08-07	1,112	1,151	1,109	1,145	25,100	1,145
2019-08-06	1,095	1,138	1,087	1,118	28,600	1,118
2019-08-05	1,125	1,146	1,102	1,122	31,000	1,122
2019-08-02	1,151	1,179	1,142	1,144	39,700	1,144
2019-08-01	1,163	1,210	1,158	1,181	41,500	1,181
2019-07-31	1,143	1,205	1,126	1,156	49,500	1,156
2019-07-30	1,126	1,149	1,124	1,144	14,500	1,144
2019-07-29	1,121	1,122	1,108	1,120	9,100	1,120
2019-07-26	1,131	1,132	1,116	1,121	14,500	1,121
2019-07-25	1,149	1,153	1,141	1,145	27,300	1,145
2019-07-24	1,136	1,146	1,130	1,140	23,800	1,140
2019-07-23	1,096	1,133	1,096	1,128	39,000	1,128
2019-07-22	1,092	1,103	1,089	1,094	7,200	1,094
2019-07-19	1,063	1,097	1,062	1,094	16,800	1,094
2019-07-18	1,101	1,101	1,058	1,063	31,900	1,063
2019-07-17	1,116	1,120	1,098	1,109	12,600	1,109
2019-07-16	1,104	1,130	1,102	1,117	46,600	1,117
2019-07-12	1,088	1,093	1,071	1,091	23,100	1,091
2019-07-11	1,041	1,093	1,041	1,081	29,700	1,081
2019-07-10	1,028	1,038	1,026	1,031	22,000	1,031
2019-07-09	1,051	1,067	1,035	1,035	12,700	1,035
2019-07-08	1,063	1,071	1,056	1,056	14,500	1,056
2019-07-05	1,091	1,091	1,071	1,075	11,200	1,075
2019-07-04	1,082	1,097	1,076	1,092	11,700	1,092
2019-07-03	1,071	1,078	1,064	1,072	10,100	1,072
2019-07-02	1,084	1,094	1,074	1,086	15,400	1,086
2019-07-01	1,055	1,085	1,051	1,085	19,300	1,085
2019-06-28	1,060	1,060	1,029	1,030	16,700	1,030
2019-06-27	1,036	1,064	1,036	1,064	18,200	1,064
2019-06-26	1,026	1,055	1,023	1,026	12,700	1,026
2019-06-25	1,068	1,072	1,028	1,037	26,300	1,037
2019-06-24	1,082	1,100	1,057	1,063	33,500	1,063
2019-06-21	1,044	1,118	1,021	1,079	99,100	1,079
2019-06-20	1,021	1,049	1,017	1,043	18,000	1,043
2019-06-19	984	1,024	984	1,024	22,700	1,024
2019-06-18	995	998	961	961	23,800	961
2019-06-17	1,003	1,003	990	993	13,700	993
2019-06-14	995	1,016	991	1,010	18,600	1,010
2019-06-13	991	995	980	994	15,100	994
2019-06-12	1,009	1,014	1,000	1,000	12,000	1,000
2019-06-11	1,009	1,020	963	1,009	42,200	1,009
2019-06-10	1,019	1,024	1,010	1,012	17,400	1,012
2019-06-07	1,012	1,019	990	1,016	8,100	1,016
2019-06-06	1,017	1,022	1,009	1,012	10,900	1,012
2019-06-05	999	1,024	999	1,024	14,400	1,024
2019-06-04	954	990	954	988	17,500	988
2019-06-03	965	973	951	953	13,600	953
2019-05-31	995	995	976	980	13,100	980
2019-05-30	986	1,007	985	1,003	10,400	1,003
2019-05-29	987	998	971	996	15,500	996
2019-05-28	1,010	1,015	999	999	10,100	999
2019-05-27	1,003	1,013	993	1,010	12,800	1,010
2019-05-24	978	1,010	971	1,010	22,800	1,010
2019-05-23	975	980	967	979	12,600	979
2019-05-22	984	986	976	976	11,300	976
2019-05-21	964	980	957	975	16,100	975
2019-05-20	984	988	968	978	14,600	978
2019-05-17	973	993	961	992	20,200	992
2019-05-16	975	975	957	965	17,500	965
2019-05-15	980	988	962	979	41,400	979
2019-05-14	956	976	932	973	43,500	973
2019-05-13	996	996	966	971	41,700	971
2019-05-10	995	1,033	995	1,003	46,300	1,003
2019-05-09	1,017	1,025	994	995	61,600	995
2019-05-08	1,070	1,072	1,024	1,044	61,400	1,044
2019-05-07	1,094	1,096	1,076	1,087	21,700	1,087
2019-04-26	1,096	1,100	1,080	1,094	15,300	1,094
2019-04-25	1,091	1,100	1,074	1,098	16,600	1,098
2019-04-24	1,104	1,105	1,091	1,091	17,700	1,091
2019-04-23	1,082	1,097	1,063	1,096	20,900	1,096
2019-04-22	1,085	1,086	1,071	1,085	11,800	1,085
2019-04-19	1,082	1,094	1,081	1,086	8,300	1,086
2019-04-18	1,121	1,121	1,070	1,076	26,000	1,076
2019-04-17	1,110	1,122	1,102	1,122	19,700	1,122
2019-04-16	1,120	1,120	1,102	1,110	16,300	1,110
2019-04-15	1,099	1,119	1,096	1,119	42,100	1,119
2019-04-12	1,076	1,077	1,064	1,077	14,400	1,077
2019-04-11	1,081	1,082	1,063	1,078	8,200	1,078
2019-04-10	1,085	1,085	1,070	1,079	19,100	1,079
2019-04-09	1,084	1,097	1,073	1,095	13,200	1,095
2019-04-08	1,101	1,101	1,087	1,092	16,700	1,092
2019-04-05	1,116	1,117	1,093	1,096	17,300	1,096
2019-04-04	1,087	1,115	1,084	1,106	43,400	1,106
2019-04-03	1,084	1,105	1,078	1,095	36,000	1,095
2019-04-02	1,080	1,095	1,078	1,085	24,300	1,085
2019-04-01	1,049	1,091	1,046	1,079	56,900	1,079
2019-03-29	1,034	1,038	1,018	1,029	15,600	1,029
2019-03-28	1,044	1,044	1,010	1,020	25,700	1,020
2019-03-27	1,038	1,061	1,033	1,054	32,500	1,054
2019-03-26	1,034	1,065	1,028	1,065	56,600	1,065
2019-03-25	1,052	1,052	1,010	1,015	45,600	1,015
2019-03-22	1,087	1,087	1,056	1,074	33,000	1,074
2019-03-20	1,083	1,102	1,083	1,090	29,400	1,090
2019-03-19	1,088	1,095	1,075	1,088	34,000	1,088
2019-03-18	1,063	1,090	1,062	1,088	58,000	1,088
2019-03-15	1,008	1,051	1,008	1,049	54,500	1,049
2019-03-14	1,022	1,022	1,004	1,007	26,600	1,007
2019-03-13	1,035	1,045	1,016	1,018	37,600	1,018
2019-03-12	1,010	1,043	1,010	1,037	51,100	1,037
2019-03-11	977	1,003	971	1,001	56,800	1,001
2019-03-08	981	994	967	975	82,100	975
2019-03-07	1,012	1,013	990	1,002	64,600	1,002
2019-03-06	1,035	1,035	1,016	1,019	52,600	1,019
2019-03-05	1,037	1,044	1,033	1,042	26,400	1,042
2019-03-04	1,046	1,055	1,038	1,040	35,300	1,040
2019-03-01	1,046	1,062	1,036	1,046	35,700	1,046
2019-02-28	1,067	1,070	1,046	1,049	43,900	1,049
2019-02-27	1,070	1,084	1,067	1,067	39,500	1,067
2019-02-26	1,080	1,090	1,062	1,070	61,600	1,070
2019-02-25	1,079	1,098	1,078	1,085	28,900	1,085
2019-02-22	1,067	1,073	1,056	1,070	30,700	1,070
2019-02-21	1,087	1,090	1,068	1,074	16,600	1,074
2019-02-20	1,097	1,102	1,081	1,087	22,500	1,087
2019-02-19	1,103	1,106	1,090	1,097	25,500	1,097
2019-02-18	1,081	1,113	1,077	1,109	40,600	1,109
2019-02-15	1,067	1,067	1,039	1,041	34,300	1,041
2019-02-14	1,095	1,106	1,072	1,074	46,500	1,074
2019-02-13	1,078	1,100	1,064	1,096	33,600	1,096
2019-02-12	1,052	1,091	1,052	1,074	50,600	1,074
2019-02-08	1,080	1,080	1,049	1,052	62,900	1,052
2019-02-07	1,101	1,113	1,086	1,096	66,100	1,096
2019-02-06	1,107	1,127	1,088	1,101	62,400	1,101
2019-02-05	1,119	1,144	1,097	1,104	85,500	1,104
2019-02-04	1,086	1,122	1,085	1,120	114,400	1,120
2019-02-01	1,060	1,108	1,041	1,075	231,500	1,075
2019-01-31	970	991	967	986	70,500	986
2019-01-30	1,000	1,000	958	958	49,500	958
2019-01-29	975	997	968	989	39,200	989
2019-01-28	983	992	967	987	36,400	987
2019-01-25	970	986	964	976	30,400	976
2019-01-24	940	963	929	962	23,900	962
2019-01-23	941	946	930	936	17,000	936
2019-01-22	971	973	947	948	21,200	948
2019-01-21	997	997	966	971	54,600	971
2019-01-18	975	1,000	969	969	42,300	969
2019-01-17	954	973	947	971	34,300	971
2019-01-16	964	964	945	952	21,000	952
2019-01-15	934	964	929	964	34,200	964
2019-01-11	953	968	938	941	22,900	941
2019-01-10	963	963	937	955	43,400	955
2019-01-09	976	976	950	963	28,700	963
2019-01-08	945	969	935	966	31,700	966
2019-01-07	930	964	930	939	38,500	939
2019-01-04	887	919	866	913	75,100	913

分割・併合履歴： [1986-03-27]1株→1.35株