4410 ハリマ化成グループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	823	827	813	813	31,800	813
2022-12-29	809	820	808	819	33,100	819
2022-12-28	814	817	810	817	55,300	817
2022-12-27	824	824	816	817	28,800	817
2022-12-26	818	824	815	822	25,300	822
2022-12-23	813	818	809	814	61,800	814
2022-12-22	815	822	815	820	53,800	820
2022-12-21	830	833	814	815	48,100	815
2022-12-20	835	840	820	825	55,500	825
2022-12-19	838	841	833	835	43,400	835
2022-12-16	840	845	840	842	24,400	842
2022-12-15	844	853	844	849	55,800	849
2022-12-14	839	852	839	851	39,100	851
2022-12-13	839	844	838	839	29,800	839
2022-12-12	832	837	830	832	21,500	832
2022-12-09	826	836	822	832	30,800	832
2022-12-08	825	827	821	826	18,700	826
2022-12-07	822	832	822	826	28,000	826
2022-12-06	824	829	824	825	32,100	825
2022-12-05	824	827	820	824	24,600	824
2022-12-02	826	827	814	822	46,100	822
2022-12-01	846	846	832	833	41,100	833
2022-11-30	846	846	841	841	19,100	841
2022-11-29	842	848	837	846	33,600	846
2022-11-28	857	857	846	847	26,000	847
2022-11-25	847	855	845	854	34,900	854
2022-11-24	837	847	837	847	59,800	847
2022-11-22	826	835	826	834	44,600	834
2022-11-21	825	831	821	823	43,500	823
2022-11-18	821	827	820	820	37,600	820
2022-11-17	819	820	815	819	33,800	819
2022-11-16	816	818	813	815	15,100	815
2022-11-15	813	819	811	816	32,900	816
2022-11-14	820	820	812	814	31,500	814
2022-11-11	825	829	815	821	44,100	821
2022-11-10	822	823	814	814	45,700	814
2022-11-09	821	824	817	822	27,400	822
2022-11-08	821	824	816	821	30,200	821
2022-11-07	823	825	814	821	48,300	821
2022-11-04	810	819	806	818	82,000	818
2022-11-02	822	823	808	809	126,000	809
2022-11-01	825	836	817	824	152,300	824
2022-10-31	893	903	805	826	390,800	826
2022-10-28	884	894	874	875	155,300	875
2022-10-27	893	893	882	885	26,200	885
2022-10-26	888	897	884	893	46,000	893
2022-10-25	882	888	879	883	31,900	883
2022-10-24	889	889	878	882	54,300	882
2022-10-21	868	870	862	864	31,000	864
2022-10-20	864	876	863	867	47,000	867
2022-10-19	861	880	861	876	43,500	876
2022-10-18	869	869	854	863	53,600	863
2022-10-17	852	862	852	856	43,900	856
2022-10-14	850	867	849	862	72,700	862
2022-10-13	864	867	844	846	112,200	846
2022-10-12	850	866	850	864	56,600	864
2022-10-11	891	904	856	856	157,400	856
2022-10-07	895	911	892	906	33,400	906
2022-10-06	898	909	898	898	39,200	898
2022-10-05	895	904	894	898	44,300	898
2022-10-04	883	893	875	888	37,000	888
2022-10-03	853	878	844	875	58,800	875
2022-09-30	853	860	847	856	57,700	856
2022-09-29	852	868	848	865	52,700	865
2022-09-28	883	883	841	852	158,700	852
2022-09-27	895	905	882	883	64,400	883
2022-09-26	917	917	891	893	53,500	893
2022-09-22	916	923	912	918	38,100	918
2022-09-21	928	928	921	927	29,200	927
2022-09-20	916	932	916	928	41,400	928
2022-09-16	921	927	915	915	46,300	915
2022-09-15	927	930	914	920	72,000	920
2022-09-14	934	955	930	931	89,400	931
2022-09-13	934	954	934	949	72,700	949
2022-09-12	927	935	924	934	55,400	934
2022-09-09	917	927	917	924	48,400	924
2022-09-08	917	927	915	923	71,200	923
2022-09-07	903	915	894	910	74,300	910
2022-09-06	906	914	903	908	35,500	908
2022-09-05	898	909	893	909	27,200	909
2022-09-02	906	906	891	902	84,100	902
2022-09-01	928	929	901	903	134,500	903
2022-08-31	919	940	918	930	104,100	930
2022-08-30	904	918	903	914	34,600	914
2022-08-29	900	909	897	904	51,100	904
2022-08-26	903	918	903	913	56,000	913
2022-08-25	909	918	902	902	68,700	902
2022-08-24	898	917	898	909	71,300	909
2022-08-23	895	903	888	901	69,500	901
2022-08-22	905	913	898	900	92,700	900
2022-08-19	907	924	907	919	153,900	919
2022-08-18	890	909	888	900	193,700	900
2022-08-17	878	896	878	891	223,700	891
2022-08-16	864	877	861	876	109,500	876
2022-08-15	857	871	855	870	144,100	870
2022-08-12	848	862	848	857	137,800	857
2022-08-10	844	854	840	854	78,300	854
2022-08-09	840	849	839	839	85,900	839
2022-08-08	841	851	840	846	94,400	846
2022-08-05	844	851	838	850	99,400	850
2022-08-04	849	854	846	854	143,400	854
2022-08-03	829	849	828	849	195,100	849
2022-08-02	867	868	827	831	413,700	831
2022-08-01	760	910	760	867	1,091,000	867
2022-07-29	760	765	759	760	27,600	760
2022-07-28	761	768	760	767	31,900	767
2022-07-27	760	765	758	765	20,000	765
2022-07-26	761	765	759	762	24,800	762
2022-07-25	769	769	760	765	42,700	765
2022-07-22	765	767	760	767	37,600	767
2022-07-21	760	765	758	765	31,300	765
2022-07-20	757	764	757	764	35,500	764
2022-07-19	760	760	755	758	14,600	758
2022-07-15	767	767	757	757	53,300	757
2022-07-14	755	760	754	760	20,200	760
2022-07-13	754	758	752	755	20,400	755
2022-07-12	760	760	751	751	18,600	751
2022-07-11	759	761	756	760	22,800	760
2022-07-08	757	760	750	750	31,400	750
2022-07-07	754	757	748	755	15,600	755
2022-07-06	752	756	749	752	24,000	752
2022-07-05	759	761	753	761	29,900	761
2022-07-04	754	756	751	756	24,400	756
2022-07-01	753	758	746	748	37,100	748
2022-06-30	759	759	750	754	35,300	754
2022-06-29	756	763	754	754	32,100	754
2022-06-28	755	761	755	761	17,700	761
2022-06-27	762	765	756	762	15,300	762
2022-06-24	763	763	755	759	17,500	759
2022-06-23	761	761	753	755	16,200	755
2022-06-22	767	767	755	755	12,300	755
2022-06-21	753	764	753	764	16,300	764
2022-06-20	770	770	750	750	25,800	750
2022-06-17	757	775	757	765	45,400	765
2022-06-16	761	776	760	772	50,200	772
2022-06-15	761	762	755	755	28,200	755
2022-06-14	758	763	757	757	28,300	757
2022-06-13	763	769	762	762	23,500	762
2022-06-10	770	774	767	768	27,000	768
2022-06-09	779	780	774	775	29,000	775
2022-06-08	777	781	776	781	27,100	781
2022-06-07	772	778	771	771	30,000	771
2022-06-06	763	772	763	770	16,700	770
2022-06-03	771	773	767	768	8,300	768
2022-06-02	771	771	764	767	14,300	767
2022-06-01	768	773	767	771	22,200	771
2022-05-31	758	768	756	766	19,600	766
2022-05-30	770	770	755	755	55,900	755
2022-05-27	761	763	755	763	21,300	763
2022-05-26	759	762	755	755	13,200	755
2022-05-25	762	762	755	757	20,900	757
2022-05-24	770	770	757	762	25,600	762
2022-05-23	770	771	764	768	12,200	768
2022-05-20	768	768	758	767	24,000	767
2022-05-19	760	769	751	767	28,200	767
2022-05-18	768	770	761	767	24,200	767
2022-05-17	765	767	760	763	15,300	763
2022-05-16	780	780	759	765	29,500	765
2022-05-13	765	776	761	776	18,900	776
2022-05-12	771	776	765	766	18,800	766
2022-05-11	776	777	772	774	12,900	774
2022-05-10	782	786	779	781	20,100	781
2022-05-09	794	794	782	782	23,600	782
2022-05-06	768	794	765	794	51,700	794
2022-05-02	766	768	757	764	50,400	764
2022-04-28	770	791	770	781	43,900	781
2022-04-27	778	778	756	756	65,800	756
2022-04-26	781	785	779	784	10,800	784
2022-04-25	781	784	778	779	19,400	779
2022-04-22	787	791	779	787	23,000	787
2022-04-21	790	797	790	796	16,700	796
2022-04-20	790	796	787	793	19,900	793
2022-04-19	783	790	783	784	12,900	784
2022-04-18	788	788	779	781	24,100	781
2022-04-15	794	794	786	788	17,100	788
2022-04-14	791	800	791	800	11,800	800
2022-04-13	784	792	779	791	26,500	791
2022-04-12	783	784	779	780	24,900	780
2022-04-11	784	790	782	783	15,700	783
2022-04-08	790	791	783	790	26,800	790
2022-04-07	794	794	785	793	17,200	793
2022-04-06	803	803	795	796	17,300	796
2022-04-05	813	813	801	807	19,500	807
2022-04-04	811	815	803	805	18,400	805
2022-04-01	794	812	788	811	29,400	811
2022-03-31	803	811	798	798	23,700	798
2022-03-30	830	830	802	811	34,400	811
2022-03-29	825	844	821	844	39,700	844
2022-03-28	833	833	822	824	28,500	824
2022-03-25	829	831	821	830	30,200	830
2022-03-24	818	826	817	825	28,500	825
2022-03-23	827	830	818	828	24,300	828
2022-03-22	824	831	810	817	38,000	817
2022-03-18	806	815	800	815	31,100	815
2022-03-17	809	811	802	811	25,300	811
2022-03-16	810	810	800	807	20,500	807
2022-03-15	793	811	793	809	34,800	809
2022-03-14	801	801	792	793	15,900	793
2022-03-11	794	799	790	794	33,300	794
2022-03-10	802	809	796	809	24,100	809
2022-03-09	785	791	776	776	23,100	776
2022-03-08	793	797	777	785	26,800	785
2022-03-07	806	807	789	799	33,800	799
2022-03-04	809	818	805	810	42,300	810
2022-03-03	804	818	804	813	32,000	813
2022-03-02	800	810	797	797	33,400	797
2022-03-01	818	821	804	812	31,700	812
2022-02-28	816	820	809	816	29,800	816
2022-02-25	817	817	800	811	23,000	811
2022-02-24	803	815	796	815	26,800	815
2022-02-22	810	811	801	802	26,700	802
2022-02-21	810	818	804	818	18,800	818
2022-02-18	815	818	811	813	12,600	813
2022-02-17	830	833	817	823	16,900	823
2022-02-16	824	834	823	834	26,600	834
2022-02-15	816	823	812	817	28,100	817
2022-02-14	814	816	809	811	27,000	811
2022-02-10	822	822	815	820	24,000	820
2022-02-09	816	817	813	815	15,200	815
2022-02-08	817	818	812	813	15,700	813
2022-02-07	812	824	810	817	31,500	817
2022-02-04	811	818	808	812	12,800	812
2022-02-03	816	820	811	811	20,600	811
2022-02-02	813	823	810	821	32,700	821
2022-02-01	821	826	806	808	31,600	808
2022-01-31	813	824	808	820	55,800	820
2022-01-28	801	812	798	812	17,300	812
2022-01-27	812	814	791	791	39,400	791
2022-01-26	810	816	805	807	15,400	807
2022-01-25	820	820	804	808	23,100	808
2022-01-24	811	821	806	821	15,800	821
2022-01-21	803	815	800	815	21,200	815
2022-01-20	800	816	800	804	23,300	804
2022-01-19	809	812	795	795	41,600	795
2022-01-18	821	829	813	815	28,200	815
2022-01-17	835	836	821	826	30,700	826
2022-01-14	835	837	825	835	27,100	835
2022-01-13	842	842	833	839	23,400	839
2022-01-12	825	841	825	841	14,000	841
2022-01-11	821	826	818	825	20,300	825
2022-01-07	829	832	821	821	21,400	821
2022-01-06	845	845	828	828	15,700	828
2022-01-05	850	850	844	849	25,200	849
2022-01-04	830	842	826	842	21,700	842

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