4410 ハリマ化成グループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	829	831	824	827	10,800	827
2021-12-29	820	831	820	831	17,400	831
2021-12-28	808	821	808	821	23,100	821
2021-12-27	807	809	801	808	12,600	808
2021-12-24	813	817	805	807	35,400	807
2021-12-23	805	810	805	810	14,200	810
2021-12-22	809	810	796	801	27,900	801
2021-12-21	801	811	801	809	24,200	809
2021-12-20	813	814	792	792	29,200	792
2021-12-17	816	821	815	821	31,400	821
2021-12-16	813	817	811	815	18,600	815
2021-12-15	807	817	805	805	55,100	805
2021-12-14	811	815	806	815	31,900	815
2021-12-13	815	818	810	813	19,000	813
2021-12-10	812	821	807	810	21,700	810
2021-12-09	816	818	809	818	22,500	818
2021-12-08	837	837	810	816	21,200	816
2021-12-07	811	836	811	836	29,500	836
2021-12-06	812	819	806	808	33,000	808
2021-12-03	798	813	798	811	19,200	811
2021-12-02	793	810	793	798	26,500	798
2021-12-01	791	804	787	797	31,100	797
2021-11-30	801	815	791	791	37,100	791
2021-11-29	807	812	795	795	52,700	795
2021-11-26	834	834	811	811	42,700	811
2021-11-25	845	851	838	838	16,000	838
2021-11-24	839	846	838	845	12,500	845
2021-11-22	840	843	836	839	15,900	839
2021-11-19	839	846	836	845	18,800	845
2021-11-18	840	842	836	836	16,400	836
2021-11-17	854	855	838	838	25,900	838
2021-11-16	864	867	854	854	20,200	854
2021-11-15	874	874	858	862	29,700	862
2021-11-12	840	874	840	874	44,400	874
2021-11-11	848	848	836	839	29,300	839
2021-11-10	856	857	850	850	25,300	850
2021-11-09	864	864	857	860	15,000	860
2021-11-08	872	874	862	864	23,000	864
2021-11-05	885	885	866	871	25,500	871
2021-11-04	885	891	883	885	22,200	885
2021-11-02	889	896	884	885	32,200	885
2021-11-01	888	891	870	887	39,600	887
2021-10-29	865	890	858	873	52,800	873
2021-10-28	868	870	855	855	53,300	855
2021-10-27	872	872	863	868	14,800	868
2021-10-26	865	870	864	870	11,800	870
2021-10-25	867	871	865	865	13,000	865
2021-10-22	861	871	860	871	19,500	871
2021-10-21	873	875	865	865	25,600	865
2021-10-20	880	880	872	874	13,600	874
2021-10-19	883	883	874	878	30,900	878
2021-10-18	878	883	876	883	18,300	883
2021-10-15	866	881	866	876	31,700	876
2021-10-14	875	876	866	876	12,900	876
2021-10-13	868	872	866	869	15,600	869
2021-10-12	884	884	868	868	15,600	868
2021-10-11	875	882	875	882	8,900	882
2021-10-08	876	880	866	867	16,700	867
2021-10-07	882	882	865	868	11,600	868
2021-10-06	882	888	873	875	17,800	875
2021-10-05	875	888	867	871	17,300	871
2021-10-04	884	887	875	875	16,600	875
2021-10-01	904	904	884	884	22,900	884
2021-09-30	927	927	910	910	14,000	910
2021-09-29	956	956	920	931	28,400	931
2021-09-28	978	978	953	972	27,200	972
2021-09-27	979	979	970	974	16,400	974
2021-09-24	980	980	960	980	26,900	980
2021-09-22	952	969	946	968	17,400	968
2021-09-21	970	970	945	955	27,600	955
2021-09-17	950	991	933	991	39,500	991
2021-09-16	943	951	937	951	23,200	951
2021-09-15	931	939	923	939	18,600	939
2021-09-14	933	946	932	946	24,000	946
2021-09-13	925	930	920	930	11,200	930
2021-09-10	909	928	909	928	31,900	928
2021-09-09	910	911	904	911	12,500	911
2021-09-08	907	911	903	911	18,000	911
2021-09-07	900	907	899	907	18,900	907
2021-09-06	900	900	890	897	18,800	897
2021-09-03	891	902	891	895	16,100	895
2021-09-02	899	902	890	890	8,800	890
2021-09-01	899	901	894	899	5,700	899
2021-08-31	892	899	892	896	9,500	896
2021-08-30	900	900	893	898	7,000	898
2021-08-27	895	895	887	891	3,300	891
2021-08-26	892	895	885	892	8,400	892
2021-08-25	902	902	885	885	7,400	885
2021-08-24	902	902	890	898	7,700	898
2021-08-23	892	901	890	897	10,900	897
2021-08-20	890	891	878	879	8,900	879
2021-08-19	895	895	890	890	4,300	890
2021-08-18	896	901	896	900	3,200	900
2021-08-17	901	906	893	893	8,200	893
2021-08-16	913	913	900	900	11,000	900
2021-08-13	910	915	908	915	5,600	915
2021-08-12	907	913	907	910	2,400	910
2021-08-11	901	906	901	906	5,200	906
2021-08-10	913	913	893	893	12,100	893
2021-08-06	906	914	901	904	3,600	904
2021-08-05	915	915	901	902	6,100	902
2021-08-04	915	920	913	915	4,900	915
2021-08-03	926	927	907	912	8,200	912
2021-08-02	903	926	903	925	21,600	925
2021-07-30	919	935	900	905	27,500	905
2021-07-29	904	920	899	920	13,300	920
2021-07-28	903	910	899	900	8,800	900
2021-07-27	899	907	897	904	12,500	904
2021-07-26	898	898	890	897	7,200	897
2021-07-21	899	900	883	890	30,600	890
2021-07-20	881	894	881	890	11,800	890
2021-07-19	885	890	883	885	9,800	885
2021-07-16	883	893	883	885	5,500	885
2021-07-15	896	896	882	885	39,900	885
2021-07-14	897	897	879	893	20,800	893
2021-07-13	891	902	888	898	18,300	898
2021-07-12	878	885	874	885	16,300	885
2021-07-09	880	880	855	864	40,900	864
2021-07-08	887	887	880	880	13,400	880
2021-07-07	887	889	882	882	12,600	882
2021-07-06	905	905	886	886	8,900	886
2021-07-05	897	902	895	895	10,500	895
2021-07-02	903	905	903	903	3,400	903
2021-07-01	899	903	898	898	9,100	898
2021-06-30	900	907	899	899	8,100	899
2021-06-29	904	906	900	904	6,900	904
2021-06-28	912	914	907	914	7,500	914
2021-06-25	908	908	899	908	8,600	908
2021-06-24	894	902	891	902	7,300	902
2021-06-23	889	904	889	893	13,200	893
2021-06-22	888	894	879	888	45,600	888
2021-06-21	898	898	880	880	22,800	880
2021-06-18	905	905	899	899	9,300	899
2021-06-17	913	913	904	904	4,100	904
2021-06-16	903	913	903	913	7,700	913
2021-06-15	903	906	898	904	28,100	904
2021-06-14	904	907	902	903	7,500	903
2021-06-11	904	908	900	900	20,200	900
2021-06-10	905	912	905	905	5,900	905
2021-06-09	906	911	904	904	4,500	904
2021-06-08	902	910	902	905	2,500	905
2021-06-07	908	914	901	902	16,700	902
2021-06-04	911	912	908	908	2,700	908
2021-06-03	912	917	910	912	4,600	912
2021-06-02	905	914	905	912	6,800	912
2021-06-01	908	908	901	903	7,200	903
2021-05-31	921	921	904	904	9,600	904
2021-05-28	908	921	908	921	10,500	921
2021-05-27	910	914	900	900	8,900	900
2021-05-26	915	915	911	912	8,100	912
2021-05-25	925	925	914	917	8,300	917
2021-05-24	916	925	916	925	5,500	925
2021-05-21	918	922	915	915	4,300	915
2021-05-20	913	928	913	917	7,400	917
2021-05-19	915	925	910	910	7,800	910
2021-05-18	912	926	912	923	8,800	923
2021-05-17	918	926	904	904	12,400	904
2021-05-14	905	921	905	910	10,900	910
2021-05-13	908	912	900	900	12,900	900
2021-05-12	916	922	910	910	13,200	910
2021-05-11	942	942	914	914	21,700	914
2021-05-10	933	942	933	939	8,900	939
2021-05-07	932	938	929	933	8,000	933
2021-05-06	948	948	924	928	19,600	928
2021-04-30	914	930	914	918	17,300	918
2021-04-28	916	920	912	913	12,300	913
2021-04-27	918	926	913	914	11,800	914
2021-04-26	917	924	915	918	11,200	918
2021-04-23	937	937	917	917	14,600	917
2021-04-22	931	957	930	933	10,400	933
2021-04-21	932	937	915	916	27,200	916
2021-04-20	966	966	935	935	19,200	935
2021-04-19	966	972	962	967	7,300	967
2021-04-16	965	967	956	961	7,200	961
2021-04-15	957	974	957	965	10,100	965
2021-04-14	959	963	949	963	12,800	963
2021-04-13	953	960	950	953	7,200	953
2021-04-12	960	960	943	950	8,800	950
2021-04-09	946	960	941	951	17,300	951
2021-04-08	970	970	943	943	16,500	943
2021-04-07	960	977	959	977	13,700	977
2021-04-06	971	973	937	959	25,400	959
2021-04-05	964	972	961	971	14,400	971
2021-04-02	967	967	946	953	7,900	953
2021-04-01	956	970	944	960	20,900	960
2021-03-31	980	981	944	944	21,900	944
2021-03-30	1,008	1,010	980	980	28,200	980
2021-03-29	1,018	1,023	998	1,022	35,600	1,022
2021-03-26	1,017	1,017	999	1,010	16,200	1,010
2021-03-25	992	1,011	988	1,005	21,600	1,005
2021-03-24	999	999	974	980	19,200	980
2021-03-23	1,018	1,020	1,001	1,005	15,200	1,005
2021-03-22	1,018	1,022	995	1,014	25,400	1,014
2021-03-19	1,018	1,027	998	1,024	25,300	1,024
2021-03-18	1,033	1,033	1,008	1,025	25,300	1,025
2021-03-17	997	1,023	994	1,023	20,600	1,023
2021-03-16	984	997	972	997	32,900	997
2021-03-15	975	984	971	981	31,400	981
2021-03-12	960	974	949	974	49,200	974
2021-03-11	960	967	952	959	22,700	959
2021-03-10	960	963	945	956	30,600	956
2021-03-09	958	958	939	958	28,400	958
2021-03-08	940	947	926	944	35,700	944
2021-03-05	923	928	907	928	32,200	928
2021-03-04	922	927	904	923	17,300	923
2021-03-03	906	926	905	926	26,800	926
2021-03-02	917	921	901	905	25,000	905
2021-03-01	911	931	902	924	28,500	924
2021-02-26	927	927	904	904	36,800	904
2021-02-25	939	941	933	933	12,500	933
2021-02-24	948	948	927	931	20,800	931
2021-02-22	944	952	939	948	8,800	948
2021-02-19	939	946	933	942	10,600	942
2021-02-18	968	969	940	943	20,200	943
2021-02-17	973	982	964	968	8,600	968
2021-02-16	985	985	966	978	18,700	978
2021-02-15	966	983	964	983	21,500	983
2021-02-12	973	975	955	957	20,400	957
2021-02-10	989	989	963	966	15,100	966
2021-02-09	967	980	962	980	27,400	980
2021-02-08	968	971	953	966	23,200	966
2021-02-05	964	966	950	965	22,800	965
2021-02-04	961	969	954	963	20,400	963
2021-02-03	928	963	928	963	46,400	963
2021-02-02	905	929	901	924	31,900	924
2021-02-01	898	918	898	904	17,900	904
2021-01-29	943	946	910	910	34,900	910
2021-01-28	929	960	929	942	100,700	942
2021-01-27	944	955	928	940	63,700	940
2021-01-26	954	954	929	941	41,200	941
2021-01-25	950	962	935	954	51,900	954
2021-01-22	956	965	945	949	37,400	949
2021-01-21	971	983	957	971	29,900	971
2021-01-20	962	980	946	968	44,900	968
2021-01-19	989	1,003	969	969	47,600	969
2021-01-18	988	1,002	981	989	22,100	989
2021-01-15	1,023	1,023	994	995	34,900	995
2021-01-14	1,036	1,042	1,012	1,023	28,900	1,023
2021-01-13	1,028	1,038	1,013	1,037	29,900	1,037
2021-01-12	1,051	1,051	1,020	1,035	31,100	1,035
2021-01-08	1,043	1,070	1,034	1,066	27,200	1,066
2021-01-07	1,037	1,063	1,036	1,043	16,200	1,043
2021-01-06	1,019	1,026	1,006	1,022	13,700	1,022
2021-01-05	1,000	1,017	994	1,014	18,200	1,014
2021-01-04	1,029	1,029	990	990	19,700	990

分割・併合履歴： [1986-03-27]1株→1.35株