4410 ハリマ化成グループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,062	1,062	1,027	1,029	13,900	1,029
2020-12-29	1,053	1,064	1,024	1,062	18,600	1,062
2020-12-28	1,065	1,077	1,020	1,047	29,800	1,047
2020-12-25	1,049	1,067	1,024	1,067	24,400	1,067
2020-12-24	1,020	1,036	1,008	1,036	23,300	1,036
2020-12-23	1,001	1,020	981	1,020	15,900	1,020
2020-12-22	1,037	1,049	989	994	24,300	994
2020-12-21	1,054	1,054	1,033	1,050	7,600	1,050
2020-12-18	1,063	1,063	1,025	1,054	21,500	1,054
2020-12-17	1,101	1,101	1,044	1,060	18,700	1,060
2020-12-16	1,142	1,142	1,098	1,099	7,700	1,099
2020-12-15	1,139	1,150	1,127	1,139	35,200	1,139
2020-12-14	1,111	1,144	1,111	1,139	28,800	1,139
2020-12-11	1,078	1,100	1,072	1,091	24,000	1,091
2020-12-10	1,046	1,094	1,046	1,077	15,300	1,077
2020-12-09	1,043	1,075	1,039	1,046	15,400	1,046
2020-12-08	1,022	1,069	1,022	1,047	27,200	1,047
2020-12-07	1,075	1,085	1,016	1,022	17,700	1,022
2020-12-04	1,053	1,069	1,048	1,062	8,700	1,062
2020-12-03	1,071	1,108	1,041	1,053	18,800	1,053
2020-12-02	1,082	1,105	1,047	1,068	29,400	1,068
2020-12-01	1,028	1,078	1,028	1,065	26,300	1,065
2020-11-30	1,075	1,080	1,022	1,022	12,700	1,022
2020-11-27	1,051	1,107	1,021	1,075	49,300	1,075
2020-11-26	1,018	1,049	1,010	1,031	38,300	1,031
2020-11-25	1,076	1,089	1,014	1,028	22,700	1,028
2020-11-24	1,082	1,088	1,050	1,070	22,300	1,070
2020-11-20	989	1,045	989	1,041	11,000	1,041
2020-11-19	1,008	1,023	978	989	20,500	989
2020-11-18	984	1,007	975	1,007	21,300	1,007
2020-11-17	1,042	1,042	988	993	30,700	993
2020-11-16	1,024	1,043	990	1,035	31,700	1,035
2020-11-13	1,012	1,024	1,003	1,009	17,800	1,009
2020-11-12	1,034	1,044	1,001	1,008	30,700	1,008
2020-11-11	1,020	1,050	1,013	1,049	31,900	1,049
2020-11-10	1,048	1,057	993	1,022	36,400	1,022
2020-11-09	1,004	1,044	981	1,020	23,400	1,020
2020-11-06	941	1,000	931	1,000	55,800	1,000
2020-11-05	1,061	1,073	936	938	106,600	938
2020-11-04	1,057	1,057	1,010	1,042	21,300	1,042
2020-11-02	1,060	1,072	984	1,008	26,700	1,008
2020-10-30	1,104	1,104	1,056	1,075	8,700	1,075
2020-10-29	1,115	1,115	1,049	1,087	25,300	1,087
2020-10-28	1,098	1,118	1,082	1,115	22,400	1,115
2020-10-27	1,104	1,109	1,068	1,094	23,900	1,094
2020-10-26	1,121	1,159	1,105	1,116	11,600	1,116
2020-10-23	1,152	1,152	1,108	1,125	12,900	1,125
2020-10-22	1,154	1,154	1,115	1,143	11,200	1,143
2020-10-21	1,091	1,151	1,086	1,139	12,600	1,139
2020-10-20	1,155	1,158	1,091	1,091	17,600	1,091
2020-10-19	1,125	1,151	1,106	1,151	17,700	1,151
2020-10-16	1,123	1,141	1,107	1,125	9,700	1,125
2020-10-15	1,151	1,155	1,115	1,118	22,300	1,118
2020-10-14	1,143	1,160	1,138	1,151	13,700	1,151
2020-10-13	1,131	1,149	1,103	1,149	11,700	1,149
2020-10-12	1,124	1,133	1,101	1,132	9,700	1,132
2020-10-09	1,141	1,141	1,127	1,131	6,100	1,131
2020-10-08	1,138	1,142	1,122	1,142	11,900	1,142
2020-10-07	1,110	1,138	1,108	1,135	10,100	1,135
2020-10-06	1,138	1,138	1,103	1,130	18,000	1,130
2020-10-05	1,071	1,142	1,071	1,129	24,300	1,129
2020-10-02	1,113	1,148	1,049	1,049	26,200	1,049
2020-09-30	1,148	1,148	1,104	1,106	24,900	1,106
2020-09-29	1,125	1,153	1,102	1,150	35,400	1,150
2020-09-28	1,176	1,176	1,106	1,144	46,200	1,144
2020-09-25	1,131	1,150	1,103	1,146	26,400	1,146
2020-09-24	1,110	1,158	1,092	1,124	21,800	1,124
2020-09-23	1,113	1,113	1,073	1,099	17,200	1,099
2020-09-18	1,098	1,115	1,079	1,113	18,000	1,113
2020-09-17	1,041	1,105	1,039	1,105	28,900	1,105
2020-09-16	1,005	1,040	995	1,040	19,300	1,040
2020-09-15	1,008	1,015	996	1,003	14,700	1,003
2020-09-14	1,009	1,009	986	1,003	21,800	1,003
2020-09-11	998	1,036	969	1,005	39,700	1,005
2020-09-10	975	992	973	992	12,700	992
2020-09-09	977	994	968	983	23,300	983
2020-09-08	949	983	949	983	14,000	983
2020-09-07	923	964	923	955	10,700	955
2020-09-04	926	940	920	923	9,100	923
2020-09-03	928	948	928	938	5,700	938
2020-09-02	936	936	913	925	12,200	925
2020-09-01	952	952	929	942	7,000	942
2020-08-31	943	959	937	947	10,600	947
2020-08-28	937	956	921	943	22,300	943
2020-08-27	937	937	922	937	8,800	937
2020-08-26	936	936	926	930	2,600	930
2020-08-25	951	951	923	936	16,600	936
2020-08-24	947	961	930	936	7,400	936
2020-08-21	921	935	915	932	10,600	932
2020-08-20	925	933	909	912	16,900	912
2020-08-19	955	955	935	936	4,800	936
2020-08-18	963	973	944	950	12,000	950
2020-08-17	992	992	963	963	8,900	963
2020-08-14	985	989	963	987	10,300	987
2020-08-13	983	984	969	984	13,000	984
2020-08-12	968	985	949	979	17,000	979
2020-08-11	927	973	922	973	30,600	973
2020-08-07	936	942	918	918	7,800	918
2020-08-06	949	949	928	940	5,900	940
2020-08-05	970	970	934	953	15,200	953
2020-08-04	979	1,010	968	981	16,700	981
2020-08-03	893	981	892	981	29,100	981
2020-07-31	970	970	908	908	13,400	908
2020-07-30	976	981	956	975	7,000	975
2020-07-29	993	997	972	972	10,000	972
2020-07-28	991	1,007	988	1,002	10,700	1,002
2020-07-27	996	996	970	987	18,300	987
2020-07-22	1,048	1,048	1,004	1,004	26,000	1,004
2020-07-21	1,022	1,050	1,010	1,050	14,200	1,050
2020-07-20	1,011	1,022	984	1,022	12,100	1,022
2020-07-17	1,023	1,023	991	996	8,100	996
2020-07-16	1,033	1,033	986	1,008	16,100	1,008
2020-07-15	1,048	1,048	1,015	1,039	44,000	1,039
2020-07-14	956	1,015	950	1,015	33,300	1,015
2020-07-13	900	950	895	947	22,000	947
2020-07-10	912	915	870	870	25,200	870
2020-07-09	925	932	917	920	11,600	920
2020-07-08	951	961	930	930	11,400	930
2020-07-07	977	977	948	951	8,400	951
2020-07-06	955	974	945	972	14,500	972
2020-07-03	952	960	938	960	10,400	960
2020-07-02	975	981	952	952	16,100	952
2020-07-01	984	994	966	967	11,100	967
2020-06-30	1,021	1,021	984	984	12,200	984
2020-06-29	985	1,028	971	1,011	19,800	1,011
2020-06-26	976	986	973	985	10,400	985
2020-06-25	994	1,002	975	975	18,100	975
2020-06-24	995	1,005	991	1,002	5,500	1,002
2020-06-23	1,012	1,012	988	995	14,100	995
2020-06-22	1,012	1,014	995	997	15,100	997
2020-06-19	1,050	1,050	1,006	1,019	64,900	1,019
2020-06-18	1,086	1,086	1,027	1,074	25,700	1,074
2020-06-17	1,040	1,089	1,040	1,086	20,700	1,086
2020-06-16	1,006	1,060	996	1,040	43,600	1,040
2020-06-15	978	1,003	965	980	14,400	980
2020-06-12	982	1,000	928	979	26,100	979
2020-06-11	1,038	1,047	1,002	1,003	7,400	1,003
2020-06-10	1,037	1,059	1,031	1,038	13,100	1,038
2020-06-09	1,050	1,057	1,012	1,051	10,300	1,051
2020-06-08	1,024	1,050	1,008	1,050	10,900	1,050
2020-06-05	1,040	1,040	1,005	1,024	7,300	1,024
2020-06-04	1,044	1,044	1,016	1,036	12,500	1,036
2020-06-03	1,044	1,044	1,008	1,028	14,200	1,028
2020-06-02	989	1,023	983	1,020	19,600	1,020
2020-06-01	986	986	971	977	5,800	977
2020-05-29	1,006	1,021	976	995	16,900	995
2020-05-28	1,002	1,023	987	1,023	26,500	1,023
2020-05-27	994	994	971	987	18,600	987
2020-05-26	947	991	947	986	17,700	986
2020-05-25	933	945	921	945	11,800	945
2020-05-22	915	929	905	918	6,500	918
2020-05-21	926	934	911	915	7,300	915
2020-05-20	908	925	902	925	12,200	925
2020-05-19	906	913	901	908	16,300	908
2020-05-18	909	909	883	903	13,600	903
2020-05-15	924	924	890	908	19,200	908
2020-05-14	972	972	909	909	14,000	909
2020-05-13	956	983	945	983	18,400	983
2020-05-12	953	955	936	954	4,600	954
2020-05-11	929	956	929	954	10,100	954
2020-05-08	908	914	890	914	19,300	914
2020-05-07	892	918	878	893	25,700	893
2020-05-01	1,008	1,011	936	937	28,600	937
2020-04-30	1,002	1,041	979	1,030	19,900	1,030
2020-04-28	989	997	960	977	17,800	977
2020-04-27	957	994	945	994	11,900	994
2020-04-24	975	975	930	948	16,000	948
2020-04-23	920	960	896	960	20,500	960
2020-04-22	944	944	911	915	8,300	915
2020-04-21	941	947	909	944	18,900	944
2020-04-20	963	977	951	951	9,400	951
2020-04-17	1,002	1,014	960	960	13,900	960
2020-04-16	960	1,002	960	1,002	21,600	1,002
2020-04-15	1,014	1,015	961	962	22,900	962
2020-04-14	1,030	1,054	1,000	1,011	13,200	1,011
2020-04-13	1,059	1,059	1,013	1,030	8,000	1,030
2020-04-10	1,023	1,059	1,009	1,059	7,500	1,059
2020-04-09	1,038	1,043	996	1,014	8,700	1,014
2020-04-08	1,061	1,075	1,045	1,045	13,500	1,045
2020-04-07	1,063	1,093	1,031	1,068	26,200	1,068
2020-04-06	988	1,053	986	1,053	20,000	1,053
2020-04-03	973	1,069	969	984	25,400	984
2020-04-02	1,048	1,072	980	980	29,200	980
2020-04-01	1,114	1,174	1,063	1,065	34,200	1,065
2020-03-31	1,171	1,190	1,110	1,123	25,200	1,123
2020-03-30	1,169	1,205	1,091	1,201	42,600	1,201
2020-03-27	1,155	1,248	1,140	1,248	73,100	1,248
2020-03-26	1,054	1,148	984	1,125	64,300	1,125
2020-03-25	1,016	1,031	983	1,031	26,300	1,031
2020-03-24	970	989	940	974	20,900	974
2020-03-23	938	988	891	943	33,800	943
2020-03-19	855	999	855	878	42,500	878
2020-03-18	864	875	835	850	21,700	850
2020-03-17	782	859	774	851	38,500	851
2020-03-16	832	866	796	816	26,300	816
2020-03-13	757	805	737	787	37,600	787
2020-03-12	878	890	821	830	46,500	830
2020-03-11	945	945	906	906	32,300	906
2020-03-10	860	941	824	937	40,700	937
2020-03-09	895	907	857	875	29,100	875
2020-03-06	941	966	920	920	30,400	920
2020-03-05	993	1,005	966	970	21,200	970
2020-03-04	976	994	965	965	18,900	965
2020-03-03	1,029	1,033	985	991	38,600	991
2020-03-02	923	1,047	923	1,028	55,200	1,028
2020-02-28	980	980	918	923	36,700	923
2020-02-27	1,013	1,016	990	997	24,100	997
2020-02-26	965	1,002	965	998	35,800	998
2020-02-25	1,023	1,023	984	986	36,800	986
2020-02-21	1,050	1,057	1,038	1,053	17,900	1,053
2020-02-20	1,061	1,070	1,051	1,051	14,400	1,051
2020-02-19	1,083	1,083	1,058	1,058	13,500	1,058
2020-02-18	1,098	1,098	1,068	1,069	16,000	1,069
2020-02-17	1,126	1,126	1,093	1,099	19,500	1,099
2020-02-14	1,114	1,133	1,108	1,133	12,800	1,133
2020-02-13	1,124	1,130	1,115	1,128	9,600	1,128
2020-02-12	1,144	1,144	1,124	1,124	14,200	1,124
2020-02-10	1,129	1,148	1,124	1,135	7,000	1,135
2020-02-07	1,164	1,164	1,130	1,130	17,900	1,130
2020-02-06	1,124	1,170	1,124	1,164	26,600	1,164
2020-02-05	1,128	1,135	1,119	1,124	19,300	1,124
2020-02-04	1,118	1,130	1,110	1,129	11,700	1,129
2020-02-03	1,135	1,143	1,106	1,136	9,600	1,136
2020-01-31	1,147	1,182	1,147	1,163	7,300	1,163
2020-01-30	1,146	1,158	1,135	1,147	16,100	1,147
2020-01-29	1,127	1,149	1,122	1,140	14,900	1,140
2020-01-28	1,130	1,140	1,109	1,126	25,900	1,126
2020-01-27	1,154	1,154	1,133	1,133	14,500	1,133
2020-01-24	1,181	1,181	1,157	1,157	12,200	1,157
2020-01-23	1,185	1,191	1,169	1,171	10,300	1,171
2020-01-22	1,191	1,198	1,185	1,185	10,300	1,185
2020-01-21	1,183	1,199	1,183	1,185	6,900	1,185
2020-01-20	1,170	1,189	1,168	1,183	7,900	1,183
2020-01-17	1,166	1,167	1,154	1,161	11,300	1,161
2020-01-16	1,165	1,165	1,155	1,155	11,700	1,155
2020-01-15	1,172	1,185	1,157	1,169	22,800	1,169
2020-01-14	1,163	1,173	1,158	1,170	11,400	1,170
2020-01-10	1,163	1,166	1,156	1,156	7,700	1,156
2020-01-09	1,161	1,177	1,161	1,163	10,300	1,163
2020-01-08	1,190	1,190	1,152	1,160	20,000	1,160
2020-01-07	1,161	1,196	1,161	1,194	13,100	1,194
2020-01-06	1,194	1,194	1,152	1,161	23,800	1,161

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