1. HOME >
  2. 株価時系列 >
  3. 4410 >
  4. 2019年

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
2019-12-301,2071,2211,2021,2025,0001,202
2019-12-271,2001,2271,2001,22312,2001,223
2019-12-261,1931,2131,1881,21311,8001,213
2019-12-251,2091,2111,1871,19316,5001,193
2019-12-241,1991,2071,1991,2057,9001,205
2019-12-231,1951,2061,1951,19915,5001,199
2019-12-201,1971,2061,1951,1998,6001,199
2019-12-191,1731,1991,1731,1979,2001,197
2019-12-181,1961,1981,1691,18413,5001,184
2019-12-171,1951,2011,1861,19623,6001,196
2019-12-161,2121,2121,1781,19043,6001,190
2019-12-131,1881,2091,1781,20741,6001,207
2019-12-121,1801,1861,1601,17220,9001,172
2019-12-111,2121,2191,1631,17158,8001,171
2019-12-101,2171,2291,2121,21316,9001,213
2019-12-091,2231,2261,2011,21714,8001,217
2019-12-061,2171,2291,2121,21712,1001,217
2019-12-051,2201,2341,2101,21111,7001,211
2019-12-041,2191,2341,2111,23016,8001,230
2019-12-031,2441,2501,2251,23325,6001,233
2019-12-021,2291,2481,2251,24416,0001,244
2019-11-291,2311,2391,2271,22910,3001,229
2019-11-281,2351,2351,2051,23116,6001,231
2019-11-271,2111,2251,2111,2239,4001,223
2019-11-261,2201,2301,2101,21114,8001,211
2019-11-251,2001,2201,2001,21422,5001,214
2019-11-221,1781,2081,1781,19212,6001,192
2019-11-211,1841,1841,1461,17827,0001,178
2019-11-201,2001,2161,1871,19220,6001,192
2019-11-191,2501,2511,2171,22319,6001,223
2019-11-181,2871,2871,2401,24828,8001,248
2019-11-151,2501,2921,2501,28722,3001,287
2019-11-141,2881,2981,2381,25229,5001,252
2019-11-131,3211,3241,2881,28821,3001,288
2019-11-121,3091,3281,3061,32727,5001,327
2019-11-111,2851,3151,2851,30124,7001,301
2019-11-081,2671,2871,2451,27238,9001,272
2019-11-071,2531,2841,2531,26731,7001,267
2019-11-061,2071,2531,2071,25334,9001,253
2019-11-051,1671,2091,1671,19153,6001,191
2019-11-011,2051,2051,1561,16756,5001,167
2019-10-311,3621,3621,1801,21448,3001,214
2019-10-301,3441,3661,3251,36629,6001,366
2019-10-291,2651,3271,2651,32432,7001,324
2019-10-281,2201,2441,2191,24411,7001,244
2019-10-251,2201,2301,2081,22013,7001,220
2019-10-241,2291,2331,2121,21624,7001,216
2019-10-231,2451,2451,1681,23825,0001,238
2019-10-211,2591,2781,2301,24225,2001,242
2019-10-181,2611,2771,2501,25920,7001,259
2019-10-171,2661,2661,2501,25415,5001,254
2019-10-161,2821,2901,2531,26619,1001,266
2019-10-151,2661,2761,2501,26223,0001,262
2019-10-111,2311,2451,2261,24017,7001,240
2019-10-101,2401,2401,2171,23112,5001,231
2019-10-091,2261,2401,2261,24012,8001,240
2019-10-081,2091,2371,2091,23116,6001,231
2019-10-071,2001,2191,1991,21816,9001,218
2019-10-041,2071,2191,1941,21810,3001,218
2019-10-031,2181,2221,1931,20722,4001,207
2019-10-021,2381,2601,2381,24820,2001,248
2019-10-011,2181,2401,2081,23915,7001,239
2019-09-301,2131,2291,2101,21718,6001,217
2019-09-271,2561,2691,2211,22921,7001,229
2019-09-261,2681,3051,2501,27334,7001,273
2019-09-251,2601,2601,2461,25314,2001,253
2019-09-241,2601,2981,2581,27520,8001,275
2019-09-201,2571,2661,2511,25818,8001,258
2019-09-191,2501,2741,2411,25624,2001,256
2019-09-181,2601,2601,2301,23924,7001,239
2019-09-171,2591,2591,2421,25933,0001,259
2019-09-131,2481,2571,2351,25551,2001,255
2019-09-121,2331,2521,2211,23336,7001,233
2019-09-111,2181,2391,2151,23535,0001,235
2019-09-101,1941,2251,1921,21938,4001,219
2019-09-091,1791,1941,1721,19410,3001,194
2019-09-061,1871,1871,1721,1794,5001,179
2019-09-051,1601,1931,1541,18725,9001,187
2019-09-041,1521,1661,1411,16015,6001,160
2019-09-031,1561,1671,1451,16111,9001,161
2019-09-021,1841,1841,1521,15618,5001,156
2019-08-301,1721,1891,1671,18819,6001,188
2019-08-291,1531,1711,1451,17014,7001,170
2019-08-281,1451,1511,1361,14118,9001,141
2019-08-271,1351,1541,1331,14414,6001,144
2019-08-261,1131,1331,1051,11921,9001,119
2019-08-231,1721,1871,1481,15627,9001,156
2019-08-221,1431,1771,1401,16832,5001,168
2019-08-211,1181,1411,1181,13512,8001,135
2019-08-201,1231,1441,1201,14321,7001,143
2019-08-191,1231,1361,1211,12417,9001,124
2019-08-161,1031,1151,1011,10912,1001,109
2019-08-151,1091,1091,0821,10215,4001,102
2019-08-141,0991,1231,0991,12316,1001,123
2019-08-131,1181,1181,0971,10317,6001,103
2019-08-091,1261,1291,1191,12814,4001,128
2019-08-081,1431,1461,1211,12416,5001,124
2019-08-071,1121,1511,1091,14525,1001,145
2019-08-061,0951,1381,0871,11828,6001,118
2019-08-051,1251,1461,1021,12231,0001,122
2019-08-021,1511,1791,1421,14439,7001,144
2019-08-011,1631,2101,1581,18141,5001,181
2019-07-311,1431,2051,1261,15649,5001,156
2019-07-301,1261,1491,1241,14414,5001,144
2019-07-291,1211,1221,1081,1209,1001,120
2019-07-261,1311,1321,1161,12114,5001,121
2019-07-251,1491,1531,1411,14527,3001,145
2019-07-241,1361,1461,1301,14023,8001,140
2019-07-231,0961,1331,0961,12839,0001,128
2019-07-221,0921,1031,0891,0947,2001,094
2019-07-191,0631,0971,0621,09416,8001,094
2019-07-181,1011,1011,0581,06331,9001,063
2019-07-171,1161,1201,0981,10912,6001,109
2019-07-161,1041,1301,1021,11746,6001,117
2019-07-121,0881,0931,0711,09123,1001,091
2019-07-111,0411,0931,0411,08129,7001,081
2019-07-101,0281,0381,0261,03122,0001,031
2019-07-091,0511,0671,0351,03512,7001,035
2019-07-081,0631,0711,0561,05614,5001,056
2019-07-051,0911,0911,0711,07511,2001,075
2019-07-041,0821,0971,0761,09211,7001,092
2019-07-031,0711,0781,0641,07210,1001,072
2019-07-021,0841,0941,0741,08615,4001,086
2019-07-011,0551,0851,0511,08519,3001,085
2019-06-281,0601,0601,0291,03016,7001,030
2019-06-271,0361,0641,0361,06418,2001,064
2019-06-261,0261,0551,0231,02612,7001,026
2019-06-251,0681,0721,0281,03726,3001,037
2019-06-241,0821,1001,0571,06333,5001,063
2019-06-211,0441,1181,0211,07999,1001,079
2019-06-201,0211,0491,0171,04318,0001,043
2019-06-199841,0249841,02422,7001,024
2019-06-1899599896196123,800961
2019-06-171,0031,00399099313,700993
2019-06-149951,0169911,01018,6001,010
2019-06-1399199598099415,100994
2019-06-121,0091,0141,0001,00012,0001,000
2019-06-111,0091,0209631,00942,2001,009
2019-06-101,0191,0241,0101,01217,4001,012
2019-06-071,0121,0199901,0168,1001,016
2019-06-061,0171,0221,0091,01210,9001,012
2019-06-059991,0249991,02414,4001,024
2019-06-0495499095498817,500988
2019-06-0396597395195313,600953
2019-05-3199599597698013,100980
2019-05-309861,0079851,00310,4001,003
2019-05-2998799897199615,500996
2019-05-281,0101,01599999910,100999
2019-05-271,0031,0139931,01012,8001,010
2019-05-249781,0109711,01022,8001,010
2019-05-2397598096797912,600979
2019-05-2298498697697611,300976
2019-05-2196498095797516,100975
2019-05-2098498896897814,600978
2019-05-1797399396199220,200992
2019-05-1697597595796517,500965
2019-05-1598098896297941,400979
2019-05-1495697693297343,500973
2019-05-1399699696697141,700971
2019-05-109951,0339951,00346,3001,003
2019-05-091,0171,02599499561,600995
2019-05-081,0701,0721,0241,04461,4001,044
2019-05-071,0941,0961,0761,08721,7001,087
2019-04-261,0961,1001,0801,09415,3001,094
2019-04-251,0911,1001,0741,09816,6001,098
2019-04-241,1041,1051,0911,09117,7001,091
2019-04-231,0821,0971,0631,09620,9001,096
2019-04-221,0851,0861,0711,08511,8001,085
2019-04-191,0821,0941,0811,0868,3001,086
2019-04-181,1211,1211,0701,07626,0001,076
2019-04-171,1101,1221,1021,12219,7001,122
2019-04-161,1201,1201,1021,11016,3001,110
2019-04-151,0991,1191,0961,11942,1001,119
2019-04-121,0761,0771,0641,07714,4001,077
2019-04-111,0811,0821,0631,0788,2001,078
2019-04-101,0851,0851,0701,07919,1001,079
2019-04-091,0841,0971,0731,09513,2001,095
2019-04-081,1011,1011,0871,09216,7001,092
2019-04-051,1161,1171,0931,09617,3001,096
2019-04-041,0871,1151,0841,10643,4001,106
2019-04-031,0841,1051,0781,09536,0001,095
2019-04-021,0801,0951,0781,08524,3001,085
2019-04-011,0491,0911,0461,07956,9001,079
2019-03-291,0341,0381,0181,02915,6001,029
2019-03-281,0441,0441,0101,02025,7001,020
2019-03-271,0381,0611,0331,05432,5001,054
2019-03-261,0341,0651,0281,06556,6001,065
2019-03-251,0521,0521,0101,01545,6001,015
2019-03-221,0871,0871,0561,07433,0001,074
2019-03-201,0831,1021,0831,09029,4001,090
2019-03-191,0881,0951,0751,08834,0001,088
2019-03-181,0631,0901,0621,08858,0001,088
2019-03-151,0081,0511,0081,04954,5001,049
2019-03-141,0221,0221,0041,00726,6001,007
2019-03-131,0351,0451,0161,01837,6001,018
2019-03-121,0101,0431,0101,03751,1001,037
2019-03-119771,0039711,00156,8001,001
2019-03-0898199496797582,100975
2019-03-071,0121,0139901,00264,6001,002
2019-03-061,0351,0351,0161,01952,6001,019
2019-03-051,0371,0441,0331,04226,4001,042
2019-03-041,0461,0551,0381,04035,3001,040
2019-03-011,0461,0621,0361,04635,7001,046
2019-02-281,0671,0701,0461,04943,9001,049
2019-02-271,0701,0841,0671,06739,5001,067
2019-02-261,0801,0901,0621,07061,6001,070
2019-02-251,0791,0981,0781,08528,9001,085
2019-02-221,0671,0731,0561,07030,7001,070
2019-02-211,0871,0901,0681,07416,6001,074
2019-02-201,0971,1021,0811,08722,5001,087
2019-02-191,1031,1061,0901,09725,5001,097
2019-02-181,0811,1131,0771,10940,6001,109
2019-02-151,0671,0671,0391,04134,3001,041
2019-02-141,0951,1061,0721,07446,5001,074
2019-02-131,0781,1001,0641,09633,6001,096
2019-02-121,0521,0911,0521,07450,6001,074
2019-02-081,0801,0801,0491,05262,9001,052
2019-02-071,1011,1131,0861,09666,1001,096
2019-02-061,1071,1271,0881,10162,4001,101
2019-02-051,1191,1441,0971,10485,5001,104
2019-02-041,0861,1221,0851,120114,4001,120
2019-02-011,0601,1081,0411,075231,5001,075
2019-01-3197099196798670,500986
2019-01-301,0001,00095895849,500958
2019-01-2997599796898939,200989
2019-01-2898399296798736,400987
2019-01-2597098696497630,400976
2019-01-2494096392996223,900962
2019-01-2394194693093617,000936
2019-01-2297197394794821,200948
2019-01-2199799796697154,600971
2019-01-189751,00096996942,300969
2019-01-1795497394797134,300971
2019-01-1696496494595221,000952
2019-01-1593496492996434,200964
2019-01-1195396893894122,900941
2019-01-1096396393795543,400955
2019-01-0997697695096328,700963
2019-01-0894596993596631,700966
2019-01-0793096493093938,500939
2019-01-0488791986691375,100913

分割・併合履歴 ： [1986-03-27]1株→1.35株