4410 ハリマ化成グループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	808	815	807	814	67,600	814
2023-12-28	802	809	800	809	87,100	809
2023-12-27	794	800	791	799	95,500	799
2023-12-26	792	794	788	791	75,000	791
2023-12-25	795	795	784	787	105,200	787
2023-12-22	786	789	784	789	59,300	789
2023-12-21	784	786	782	784	49,100	784
2023-12-20	785	789	784	785	84,900	785
2023-12-19	784	785	781	785	49,500	785
2023-12-18	781	783	776	783	65,600	783
2023-12-15	780	781	771	781	224,000	781
2023-12-14	787	788	780	782	110,200	782
2023-12-13	787	789	783	786	144,600	786
2023-12-12	795	795	788	789	48,400	789
2023-12-11	790	794	790	794	45,600	794
2023-12-08	793	793	785	788	171,100	788
2023-12-07	798	799	793	794	74,100	794
2023-12-06	795	797	793	796	51,600	796
2023-12-05	798	799	792	792	56,900	792
2023-12-04	797	799	794	797	76,400	797
2023-12-01	797	798	794	796	57,300	796
2023-11-30	797	797	791	795	47,500	795
2023-11-29	796	799	795	795	70,000	795
2023-11-28	793	795	792	795	70,700	795
2023-11-27	794	796	788	792	92,700	792
2023-11-24	793	793	789	791	76,300	791
2023-11-22	793	793	789	792	86,600	792
2023-11-21	796	796	788	792	95,200	792
2023-11-20	805	805	794	795	90,500	795
2023-11-17	796	804	795	804	49,400	804
2023-11-16	798	798	794	796	44,900	796
2023-11-15	800	801	795	796	64,700	796
2023-11-14	801	801	794	797	38,800	797
2023-11-13	803	803	796	797	43,900	797
2023-11-10	799	802	794	802	44,800	802
2023-11-09	796	800	790	800	39,000	800
2023-11-08	806	806	789	790	108,500	790
2023-11-07	805	807	800	806	49,200	806
2023-11-06	804	810	803	806	75,800	806
2023-11-02	802	803	794	801	71,100	801
2023-11-01	803	803	790	795	125,100	795
2023-10-31	794	827	791	805	150,300	805
2023-10-30	805	805	793	794	175,500	794
2023-10-27	799	804	797	802	45,700	802
2023-10-26	799	799	791	793	57,000	793
2023-10-25	801	801	795	795	60,300	795
2023-10-24	797	799	785	796	102,400	796
2023-10-23	801	805	795	795	53,900	795
2023-10-20	804	805	797	800	60,100	800
2023-10-19	801	805	800	802	40,000	802
2023-10-18	810	810	801	805	42,700	805
2023-10-17	807	814	801	804	45,200	804
2023-10-16	802	806	797	806	65,900	806
2023-10-13	814	815	805	805	56,100	805
2023-10-12	811	819	809	816	34,300	816
2023-10-11	820	821	811	812	42,400	812
2023-10-10	814	820	810	819	62,400	819
2023-10-06	803	805	796	801	60,800	801
2023-10-05	797	804	795	803	67,300	803
2023-10-04	803	803	791	792	105,600	792
2023-10-03	817	817	806	806	79,200	806
2023-10-02	827	835	816	816	65,500	816
2023-09-29	840	841	823	825	75,300	825
2023-09-28	840	844	836	836	79,300	836
2023-09-27	853	860	847	860	81,500	860
2023-09-26	859	859	846	850	110,100	850
2023-09-25	860	860	855	856	53,200	856
2023-09-22	860	860	850	857	103,400	857
2023-09-21	862	869	861	861	31,900	861
2023-09-20	870	870	861	862	50,600	862
2023-09-19	862	867	858	867	52,200	867
2023-09-15	866	870	860	862	107,100	862
2023-09-14	863	865	860	865	42,200	865
2023-09-13	862	863	855	860	63,300	860
2023-09-12	854	860	851	860	42,400	860
2023-09-11	855	859	847	847	108,100	847
2023-09-08	857	859	850	854	74,200	854
2023-09-07	855	862	854	858	70,200	858
2023-09-06	849	855	843	852	71,600	852
2023-09-05	845	847	838	845	100,400	845
2023-09-04	834	841	832	839	129,800	839
2023-09-01	829	832	826	828	72,400	828
2023-08-31	831	832	825	828	76,700	828
2023-08-30	831	831	825	829	43,300	829
2023-08-29	831	832	823	824	37,500	824
2023-08-28	833	834	825	827	49,400	827
2023-08-25	825	826	822	825	34,100	825
2023-08-24	821	826	819	826	34,900	826
2023-08-23	822	825	819	821	23,400	821
2023-08-22	814	822	814	819	30,200	819
2023-08-21	821	822	813	814	50,200	814
2023-08-18	815	820	814	818	37,100	818
2023-08-17	818	819	808	815	88,900	815
2023-08-16	832	832	820	820	54,000	820
2023-08-15	831	834	827	832	49,500	832
2023-08-14	832	833	827	831	52,900	831
2023-08-10	830	830	822	825	37,200	825
2023-08-09	816	833	815	830	101,100	830
2023-08-08	818	820	814	816	45,800	816
2023-08-07	809	817	806	815	55,100	815
2023-08-04	807	814	806	808	68,200	808
2023-08-03	818	818	809	810	91,400	810
2023-08-02	818	833	814	821	120,500	821
2023-08-01	820	831	818	818	237,700	818
2023-07-31	903	906	834	846	365,100	846
2023-07-28	892	905	887	905	196,900	905
2023-07-27	893	896	890	895	32,200	895
2023-07-26	892	898	887	895	38,400	895
2023-07-25	890	891	883	890	53,800	890
2023-07-24	887	891	884	889	38,100	889
2023-07-21	880	884	875	881	33,300	881
2023-07-20	878	882	877	878	30,500	878
2023-07-19	875	878	871	876	20,300	876
2023-07-18	866	868	861	868	54,600	868
2023-07-14	863	869	857	867	39,800	867
2023-07-13	865	865	857	861	35,700	861
2023-07-12	873	873	860	861	47,700	861
2023-07-11	874	875	865	868	42,900	868
2023-07-10	877	878	872	874	47,900	874
2023-07-07	875	880	869	873	28,900	873
2023-07-06	875	883	873	879	21,900	879
2023-07-05	877	881	875	877	20,800	877
2023-07-04	883	886	879	880	29,100	880
2023-07-03	881	887	879	884	44,400	884
2023-06-30	880	881	875	879	29,200	879
2023-06-29	880	883	877	881	30,100	881
2023-06-28	872	879	870	879	25,400	879
2023-06-27	866	871	864	869	15,700	869
2023-06-26	863	872	862	867	23,300	867
2023-06-23	863	870	861	863	32,500	863
2023-06-22	865	869	858	858	38,900	858
2023-06-21	868	873	865	865	25,700	865
2023-06-20	864	869	861	869	16,100	869
2023-06-19	869	869	862	868	21,400	868
2023-06-16	870	870	863	865	45,700	865
2023-06-15	861	870	858	870	43,000	870
2023-06-14	857	860	854	860	24,100	860
2023-06-13	854	859	850	856	32,800	856
2023-06-12	857	857	848	851	30,900	851
2023-06-09	846	854	846	850	29,600	850
2023-06-08	854	854	842	844	26,300	844
2023-06-07	855	858	849	849	39,900	849
2023-06-06	840	853	840	853	26,400	853
2023-06-05	856	856	846	849	32,800	849
2023-06-02	835	848	835	844	33,100	844
2023-06-01	830	839	829	834	36,600	834
2023-05-31	844	844	832	832	59,600	832
2023-05-30	848	851	842	845	33,900	845
2023-05-29	854	860	849	849	21,100	849
2023-05-26	854	859	849	849	38,200	849
2023-05-25	859	859	853	854	26,600	854
2023-05-24	856	860	855	855	13,900	855
2023-05-23	867	867	854	855	45,900	855
2023-05-22	861	864	859	862	25,400	862
2023-05-19	866	866	860	861	18,500	861
2023-05-18	861	865	858	861	35,900	861
2023-05-17	861	861	853	857	33,900	857
2023-05-16	863	863	855	859	33,300	859
2023-05-15	860	861	855	858	32,300	858
2023-05-12	865	865	856	861	31,200	861
2023-05-11	861	863	857	862	23,500	862
2023-05-10	860	864	856	863	32,100	863
2023-05-09	862	864	853	858	49,100	858
2023-05-08	861	863	857	862	42,400	862
2023-05-02	865	868	851	861	63,200	861
2023-05-01	855	870	854	862	64,200	862
2023-04-28	885	891	844	858	236,300	858
2023-04-27	866	882	866	882	161,700	882
2023-04-26	875	875	861	867	54,500	867
2023-04-25	878	885	875	877	52,400	877
2023-04-24	882	883	871	882	36,700	882
2023-04-21	879	883	871	882	41,400	882
2023-04-20	870	879	868	876	29,500	876
2023-04-19	870	870	864	867	36,400	867
2023-04-18	875	879	870	875	30,400	875
2023-04-17	872	874	860	872	53,800	872
2023-04-14	869	872	863	872	48,000	872
2023-04-13	860	866	854	866	42,900	866
2023-04-12	857	864	855	862	37,400	862
2023-04-11	858	860	852	856	37,300	856
2023-04-10	845	857	845	856	35,800	856
2023-04-07	850	854	846	847	39,700	847
2023-04-06	850	853	844	846	55,200	846
2023-04-05	866	867	852	852	65,400	852
2023-04-04	878	880	874	878	43,800	878
2023-04-03	880	881	876	878	39,600	878
2023-03-31	878	887	877	877	44,200	877
2023-03-30	874	881	868	872	113,500	872
2023-03-29	905	919	904	919	93,200	919
2023-03-28	914	915	903	903	52,400	903
2023-03-27	913	915	908	911	40,400	911
2023-03-24	903	907	900	907	34,900	907
2023-03-23	898	904	892	904	34,300	904
2023-03-22	897	901	893	901	36,800	901
2023-03-20	891	894	881	884	62,200	884
2023-03-17	898	898	890	897	31,800	897
2023-03-16	892	895	881	884	102,500	884
2023-03-15	911	914	905	912	61,100	912
2023-03-14	905	905	891	900	75,900	900
2023-03-13	915	915	906	915	61,600	915
2023-03-10	929	936	925	925	89,000	925
2023-03-09	932	940	930	939	42,500	939
2023-03-08	919	929	918	929	32,600	929
2023-03-07	924	928	920	921	50,200	921
2023-03-06	920	927	917	919	58,200	919
2023-03-03	907	914	902	914	56,900	914
2023-03-02	917	922	907	908	60,200	908
2023-03-01	907	913	905	913	46,300	913
2023-02-28	911	912	904	908	37,600	908
2023-02-27	904	911	904	911	44,600	911
2023-02-24	896	904	895	904	52,800	904
2023-02-22	890	895	888	891	40,200	891
2023-02-21	886	899	886	894	32,500	894
2023-02-20	874	886	874	886	52,900	886
2023-02-17	873	877	871	871	43,900	871
2023-02-16	877	886	874	878	50,200	878
2023-02-15	885	887	872	872	42,700	872
2023-02-14	886	887	880	885	22,800	885
2023-02-13	884	884	877	880	32,300	880
2023-02-10	875	879	872	878	33,700	878
2023-02-09	878	887	874	876	48,600	876
2023-02-08	879	886	879	884	35,200	884
2023-02-07	874	878	872	877	32,200	877
2023-02-06	856	872	855	868	62,500	868
2023-02-03	861	863	849	849	89,800	849
2023-02-02	857	864	854	861	72,300	861
2023-02-01	851	870	842	856	172,400	856
2023-01-31	844	864	816	836	263,100	836
2023-01-30	838	844	837	841	158,800	841
2023-01-27	833	835	830	835	46,800	835
2023-01-26	840	840	830	833	57,500	833
2023-01-25	832	839	829	837	32,900	837
2023-01-24	835	836	831	835	41,300	835
2023-01-23	822	834	818	832	54,000	832
2023-01-20	798	819	798	815	51,400	815
2023-01-19	799	801	796	797	41,800	797
2023-01-18	791	805	788	805	62,600	805
2023-01-17	787	793	786	792	63,800	792
2023-01-16	796	798	789	789	101,400	789
2023-01-13	800	803	797	801	81,900	801
2023-01-12	811	811	802	806	73,000	806
2023-01-11	808	812	808	810	31,200	810
2023-01-10	813	816	807	807	28,100	807
2023-01-06	805	810	803	810	37,200	810
2023-01-05	806	809	805	807	25,700	807
2023-01-04	814	814	802	806	45,100	806

分割・併合履歴： [1986-03-27]1株→1.35株