7444 ハリマ共和物産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,959 | 1,974 | 1,950 | 1,974 | 1,000 | 1,974 |
| 2024-11-21 | 1,972 | 1,972 | 1,934 | 1,952 | 44,300 | 1,952 |
| 2024-11-20 | 1,951 | 1,972 | 1,932 | 1,932 | 2,100 | 1,932 |
| 2024-11-19 | - | - | - | 1,951 | - | 1,951 |
| 2024-11-18 | 1,964 | 1,969 | 1,951 | 1,951 | 900 | 1,951 |
| 2024-11-15 | 1,977 | 1,994 | 1,933 | 1,964 | 3,700 | 1,964 |
| 2024-11-14 | 1,968 | 1,969 | 1,962 | 1,967 | 900 | 1,967 |
| 2024-11-13 | 2,002 | 2,003 | 1,956 | 1,956 | 3,700 | 1,956 |
| 2024-11-12 | 2,028 | 2,036 | 1,993 | 1,995 | 6,700 | 1,995 |
| 2024-11-11 | 1,955 | 2,029 | 1,943 | 2,019 | 3,200 | 2,019 |
| 2024-11-08 | 1,942 | 1,942 | 1,942 | 1,942 | 200 | 1,942 |
| 2024-11-07 | 1,970 | 1,998 | 1,941 | 1,942 | 1,100 | 1,942 |
| 2024-11-06 | 1,904 | 1,979 | 1,904 | 1,979 | 700 | 1,979 |
| 2024-11-05 | 1,921 | 1,921 | 1,910 | 1,910 | 200 | 1,910 |
| 2024-11-01 | 1,916 | 1,927 | 1,914 | 1,914 | 1,300 | 1,914 |
| 2024-10-31 | - | - | - | 1,921 | - | 1,921 |
| 2024-10-30 | 1,934 | 1,953 | 1,913 | 1,921 | 3,000 | 1,921 |
| 2024-10-29 | 1,934 | 1,934 | 1,934 | 1,934 | 100 | 1,934 |
| 2024-10-28 | 1,935 | 1,935 | 1,915 | 1,925 | 1,100 | 1,925 |
| 2024-10-25 | 1,920 | 1,920 | 1,905 | 1,905 | 600 | 1,905 |
| 2024-10-24 | 1,926 | 1,926 | 1,909 | 1,920 | 2,700 | 1,920 |
| 2024-10-23 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2024-10-22 | 1,964 | 1,964 | 1,910 | 1,928 | 3,900 | 1,928 |
| 2024-10-21 | 1,982 | 1,982 | 1,960 | 1,960 | 2,100 | 1,960 |
| 2024-10-18 | 1,990 | 1,990 | 1,975 | 1,975 | 600 | 1,975 |
| 2024-10-17 | - | - | - | 1,989 | - | 1,989 |
| 2024-10-16 | 1,982 | 1,989 | 1,982 | 1,989 | 600 | 1,989 |
| 2024-10-15 | 1,990 | 1,990 | 1,980 | 1,987 | 2,800 | 1,987 |
| 2024-10-11 | 1,990 | 1,996 | 1,980 | 1,988 | 1,100 | 1,988 |
| 2024-10-10 | 1,980 | 2,000 | 1,974 | 1,990 | 5,700 | 1,990 |
| 2024-10-09 | 1,978 | 2,029 | 1,978 | 1,980 | 3,900 | 1,980 |
| 2024-10-08 | 1,982 | 1,982 | 1,970 | 1,970 | 3,000 | 1,970 |
| 2024-10-07 | 1,985 | 1,990 | 1,980 | 1,982 | 2,300 | 1,982 |
| 2024-10-04 | 1,972 | 1,982 | 1,970 | 1,981 | 2,200 | 1,981 |
| 2024-10-03 | 1,990 | 1,994 | 1,980 | 1,982 | 2,000 | 1,982 |
| 2024-10-02 | 1,963 | 1,999 | 1,963 | 1,980 | 2,900 | 1,980 |
| 2024-10-01 | 1,983 | 1,999 | 1,983 | 1,999 | 200 | 1,999 |
| 2024-09-30 | 1,979 | 1,983 | 1,971 | 1,983 | 1,600 | 1,983 |
| 2024-09-27 | 2,009 | 2,009 | 1,998 | 1,998 | 300 | 1,998 |
| 2024-09-26 | 2,020 | 2,020 | 1,999 | 1,999 | 1,100 | 1,999 |
| 2024-09-25 | 2,009 | 2,019 | 1,999 | 1,999 | 1,100 | 1,999 |
| 2024-09-24 | 2,014 | 2,014 | 2,000 | 2,000 | 3,500 | 2,000 |
| 2024-09-20 | 2,000 | 2,018 | 2,000 | 2,014 | 900 | 2,014 |
| 2024-09-19 | 1,990 | 2,001 | 1,985 | 1,990 | 1,500 | 1,990 |
| 2024-09-18 | 2,025 | 2,025 | 1,994 | 2,013 | 700 | 2,013 |
| 2024-09-17 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
| 2024-09-13 | 2,020 | 2,028 | 2,001 | 2,028 | 1,500 | 2,028 |
| 2024-09-12 | 2,040 | 2,040 | 2,001 | 2,010 | 2,900 | 2,010 |
| 2024-09-11 | 2,025 | 2,025 | 1,969 | 1,969 | 1,100 | 1,969 |
| 2024-09-10 | 1,990 | 2,009 | 1,990 | 2,009 | 300 | 2,009 |
| 2024-09-09 | 1,956 | 1,980 | 1,949 | 1,971 | 2,000 | 1,971 |
| 2024-09-06 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-09-05 | 1,989 | 2,004 | 1,986 | 1,994 | 500 | 1,994 |
| 2024-09-04 | 2,010 | 2,010 | 1,974 | 1,985 | 3,000 | 1,985 |
| 2024-09-03 | 2,037 | 2,037 | 2,030 | 2,030 | 600 | 2,030 |
| 2024-09-02 | 2,030 | 2,030 | 2,020 | 2,030 | 700 | 2,030 |
| 2024-08-30 | 2,029 | 2,029 | 2,017 | 2,020 | 1,400 | 2,020 |
| 2024-08-29 | 2,000 | 2,019 | 1,986 | 2,019 | 2,200 | 2,019 |
| 2024-08-28 | 2,005 | 2,011 | 1,995 | 2,011 | 2,500 | 2,011 |
| 2024-08-27 | 2,020 | 2,041 | 1,994 | 2,022 | 3,700 | 2,022 |
| 2024-08-26 | 2,028 | 2,029 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2024-08-23 | 2,010 | 2,030 | 2,010 | 2,028 | 2,100 | 2,028 |
| 2024-08-22 | 2,004 | 2,012 | 2,003 | 2,012 | 1,300 | 2,012 |
| 2024-08-21 | 2,025 | 2,025 | 2,025 | 2,025 | 400 | 2,025 |
| 2024-08-20 | 2,043 | 2,043 | 2,025 | 2,025 | 200 | 2,025 |
| 2024-08-19 | 2,014 | 2,040 | 2,011 | 2,040 | 1,900 | 2,040 |
| 2024-08-16 | 2,064 | 2,079 | 2,033 | 2,035 | 3,300 | 2,035 |
| 2024-08-15 | 1,980 | 2,049 | 1,980 | 2,049 | 2,200 | 2,049 |
| 2024-08-14 | 1,975 | 1,975 | 1,948 | 1,970 | 2,400 | 1,970 |
| 2024-08-13 | 2,000 | 2,000 | 1,922 | 1,960 | 8,900 | 1,960 |
| 2024-08-09 | 2,000 | 2,030 | 1,961 | 2,000 | 2,900 | 2,000 |
| 2024-08-08 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2024-08-07 | 1,940 | 1,940 | 1,904 | 1,928 | 900 | 1,928 |
| 2024-08-06 | 1,871 | 2,038 | 1,871 | 1,900 | 6,400 | 1,900 |
| 2024-08-05 | 2,058 | 2,059 | 1,880 | 1,880 | 3,600 | 1,880 |
| 2024-08-02 | 2,221 | 2,221 | 2,106 | 2,106 | 1,400 | 2,106 |
| 2024-08-01 | 2,246 | 2,246 | 2,246 | 2,246 | 200 | 2,246 |
| 2024-07-31 | 2,283 | 2,283 | 2,277 | 2,280 | 700 | 2,280 |
| 2024-07-30 | 2,330 | 2,330 | 2,234 | 2,300 | 2,100 | 2,300 |
| 2024-07-29 | - | - | - | 2,344 | - | 2,344 |
| 2024-07-26 | 2,300 | 2,344 | 2,300 | 2,344 | 300 | 2,344 |
| 2024-07-25 | 2,300 | 2,300 | 2,270 | 2,275 | 2,100 | 2,275 |
| 2024-07-24 | 2,387 | 2,387 | 2,318 | 2,367 | 700 | 2,367 |
| 2024-07-23 | 2,388 | 2,390 | 2,385 | 2,390 | 600 | 2,390 |
| 2024-07-22 | 2,345 | 2,437 | 2,345 | 2,385 | 1,300 | 2,385 |
| 2024-07-19 | 2,345 | 2,345 | 2,345 | 2,345 | 100 | 2,345 |
| 2024-07-18 | 2,282 | 2,364 | 2,282 | 2,364 | 1,400 | 2,364 |
| 2024-07-17 | 2,323 | 2,323 | 2,286 | 2,286 | 500 | 2,286 |
| 2024-07-16 | 2,341 | 2,341 | 2,295 | 2,323 | 1,700 | 2,323 |
| 2024-07-12 | 2,364 | 2,364 | 2,300 | 2,344 | 5,800 | 2,344 |
| 2024-07-11 | 2,373 | 2,373 | 2,342 | 2,366 | 2,100 | 2,366 |
| 2024-07-10 | 2,330 | 2,384 | 2,330 | 2,373 | 2,300 | 2,373 |
| 2024-07-09 | 2,338 | 2,396 | 2,315 | 2,330 | 2,200 | 2,330 |
| 2024-07-08 | 2,320 | 2,384 | 2,300 | 2,338 | 1,800 | 2,338 |
| 2024-07-05 | 2,278 | 2,327 | 2,278 | 2,326 | 1,400 | 2,326 |
| 2024-07-04 | 2,190 | 2,250 | 2,155 | 2,243 | 2,500 | 2,243 |
| 2024-07-03 | 2,190 | 2,190 | 2,189 | 2,190 | 400 | 2,190 |
| 2024-07-02 | 2,189 | 2,190 | 2,187 | 2,190 | 500 | 2,190 |
| 2024-07-01 | 2,180 | 2,189 | 2,163 | 2,189 | 1,400 | 2,189 |
| 2024-06-28 | 2,180 | 2,180 | 2,180 | 2,180 | 200 | 2,180 |
| 2024-06-27 | 2,189 | 2,189 | 2,180 | 2,180 | 800 | 2,180 |
| 2024-06-26 | 2,150 | 2,170 | 2,150 | 2,170 | 800 | 2,170 |
| 2024-06-25 | 2,100 | 2,190 | 2,100 | 2,130 | 4,200 | 2,130 |
| 2024-06-24 | 2,095 | 2,110 | 2,095 | 2,100 | 2,900 | 2,100 |
| 2024-06-21 | 2,095 | 2,095 | 2,095 | 2,095 | 100 | 2,095 |
| 2024-06-20 | - | - | - | 2,094 | - | 2,094 |
| 2024-06-19 | 2,094 | 2,095 | 2,094 | 2,094 | 1,400 | 2,094 |
| 2024-06-18 | - | - | - | 2,086 | - | 2,086 |
| 2024-06-17 | 2,119 | 2,119 | 2,086 | 2,086 | 700 | 2,086 |
| 2024-06-14 | 2,110 | 2,125 | 2,110 | 2,120 | 2,700 | 2,120 |
| 2024-06-13 | 2,071 | 2,150 | 2,071 | 2,119 | 3,800 | 2,119 |
| 2024-06-12 | 2,077 | 2,077 | 2,077 | 2,077 | 400 | 2,077 |
| 2024-06-11 | 2,077 | 2,077 | 2,077 | 2,077 | 600 | 2,077 |
| 2024-06-10 | 2,085 | 2,085 | 2,077 | 2,078 | 500 | 2,078 |
| 2024-06-07 | 2,090 | 2,090 | 2,085 | 2,085 | 1,200 | 2,085 |
| 2024-06-06 | 2,079 | 2,089 | 2,078 | 2,078 | 2,000 | 2,078 |
| 2024-06-05 | 2,070 | 2,071 | 2,070 | 2,071 | 700 | 2,071 |
| 2024-06-04 | 2,089 | 2,089 | 2,075 | 2,079 | 6,000 | 2,079 |
| 2024-06-03 | 2,089 | 2,089 | 2,089 | 2,089 | 500 | 2,089 |
| 2024-05-31 | 2,081 | 2,090 | 2,081 | 2,090 | 1,600 | 2,090 |
| 2024-05-30 | 2,088 | 2,088 | 2,088 | 2,088 | 200 | 2,088 |
| 2024-05-29 | - | - | - | 2,090 | - | 2,090 |
| 2024-05-28 | 2,090 | 2,090 | 2,090 | 2,090 | 1,100 | 2,090 |
| 2024-05-27 | 2,076 | 2,099 | 2,076 | 2,099 | 3,300 | 2,099 |
| 2024-05-24 | - | - | - | 2,078 | - | 2,078 |
| 2024-05-23 | - | - | - | 2,078 | - | 2,078 |
| 2024-05-22 | 2,088 | 2,088 | 2,078 | 2,078 | 300 | 2,078 |
| 2024-05-21 | 2,134 | 2,134 | 2,092 | 2,092 | 1,600 | 2,092 |
| 2024-05-20 | 2,102 | 2,144 | 2,093 | 2,144 | 3,000 | 2,144 |
| 2024-05-17 | 2,140 | 2,140 | 2,113 | 2,113 | 300 | 2,113 |
| 2024-05-16 | 2,140 | 2,140 | 2,140 | 2,140 | 100 | 2,140 |
| 2024-05-15 | 2,135 | 2,150 | 2,133 | 2,133 | 1,900 | 2,133 |
| 2024-05-14 | 2,185 | 2,221 | 2,123 | 2,123 | 3,100 | 2,123 |
| 2024-05-13 | - | - | - | 2,185 | - | 2,185 |
| 2024-05-10 | 2,185 | 2,185 | 2,185 | 2,185 | 100 | 2,185 |
| 2024-05-09 | - | - | - | 2,165 | - | 2,165 |
| 2024-05-08 | 2,199 | 2,199 | 2,149 | 2,165 | 2,700 | 2,165 |
| 2024-05-07 | - | - | - | 2,199 | - | 2,199 |
| 2024-05-02 | 2,133 | 2,199 | 2,133 | 2,199 | 900 | 2,199 |
| 2024-05-01 | 2,136 | 2,170 | 2,134 | 2,134 | 900 | 2,134 |
| 2024-04-30 | - | - | - | 2,136 | - | 2,136 |
| 2024-04-26 | 2,136 | 2,136 | 2,136 | 2,136 | 100 | 2,136 |
| 2024-04-25 | - | - | - | 2,131 | - | 2,131 |
| 2024-04-24 | 2,131 | 2,131 | 2,131 | 2,131 | 100 | 2,131 |
| 2024-04-23 | 2,142 | 2,166 | 2,142 | 2,156 | 300 | 2,156 |
| 2024-04-22 | 2,200 | 2,200 | 2,150 | 2,150 | 900 | 2,150 |
| 2024-04-19 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2024-04-18 | - | - | - | 2,221 | - | 2,221 |
| 2024-04-17 | 2,221 | 2,221 | 2,221 | 2,221 | 100 | 2,221 |
| 2024-04-16 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 2,230 |
| 2024-04-15 | 2,202 | 2,250 | 2,202 | 2,250 | 800 | 2,250 |
| 2024-04-12 | 2,222 | 2,223 | 2,222 | 2,223 | 400 | 2,223 |
| 2024-04-11 | 2,221 | 2,221 | 2,221 | 2,221 | 100 | 2,221 |
| 2024-04-10 | 2,242 | 2,242 | 2,242 | 2,242 | 1,500 | 2,242 |
| 2024-04-09 | - | - | - | 2,266 | - | 2,266 |
| 2024-04-08 | 2,179 | 2,266 | 2,131 | 2,266 | 1,400 | 2,266 |
| 2024-04-05 | 2,232 | 2,232 | 2,229 | 2,229 | 200 | 2,229 |
| 2024-04-04 | 2,224 | 2,255 | 2,224 | 2,255 | 500 | 2,255 |
| 2024-04-03 | 2,207 | 2,230 | 2,196 | 2,230 | 800 | 2,230 |
| 2024-04-02 | - | - | - | 2,306 | - | 2,306 |
| 2024-04-01 | 2,335 | 2,335 | 2,305 | 2,306 | 1,200 | 2,306 |
| 2024-03-29 | 2,404 | 2,407 | 2,404 | 2,407 | 500 | 2,407 |
| 2024-03-28 | 2,406 | 2,406 | 2,406 | 2,406 | 100 | 2,406 |
| 2024-03-27 | 2,519 | 2,519 | 2,400 | 2,447 | 6,900 | 2,447 |
| 2024-03-26 | 2,278 | 2,520 | 2,278 | 2,519 | 6,500 | 2,519 |
| 2024-03-25 | 2,300 | 2,366 | 2,300 | 2,326 | 3,700 | 2,326 |
| 2024-03-22 | 2,197 | 2,347 | 2,168 | 2,347 | 6,100 | 2,347 |
| 2024-03-21 | 2,145 | 2,233 | 2,138 | 2,210 | 9,200 | 2,210 |
| 2024-03-19 | 2,107 | 2,150 | 2,107 | 2,150 | 1,200 | 2,150 |
| 2024-03-18 | 2,130 | 2,130 | 2,107 | 2,107 | 3,900 | 2,107 |
| 2024-03-15 | 2,130 | 2,130 | 2,130 | 2,130 | 1,100 | 2,130 |
| 2024-03-14 | 2,150 | 2,155 | 2,138 | 2,153 | 1,400 | 2,153 |
| 2024-03-13 | 2,145 | 2,185 | 2,135 | 2,150 | 700 | 2,150 |
| 2024-03-12 | 2,091 | 2,150 | 2,091 | 2,145 | 1,800 | 2,145 |
| 2024-03-11 | 2,082 | 2,159 | 2,082 | 2,101 | 1,800 | 2,101 |
| 2024-03-08 | 2,085 | 2,119 | 2,077 | 2,095 | 2,800 | 2,095 |
| 2024-03-07 | 2,120 | 2,120 | 2,077 | 2,086 | 5,900 | 2,086 |
| 2024-03-06 | 2,150 | 2,150 | 2,115 | 2,120 | 4,100 | 2,120 |
| 2024-03-05 | 2,157 | 2,157 | 2,144 | 2,150 | 800 | 2,150 |
| 2024-03-04 | 2,162 | 2,162 | 2,145 | 2,161 | 2,800 | 2,161 |
| 2024-03-01 | 2,161 | 2,181 | 2,160 | 2,181 | 2,000 | 2,181 |
| 2024-02-29 | 2,166 | 2,166 | 2,160 | 2,161 | 900 | 2,161 |
| 2024-02-28 | 2,200 | 2,242 | 2,188 | 2,205 | 2,100 | 2,205 |
| 2024-02-27 | - | - | - | 2,215 | - | 2,215 |
| 2024-02-26 | 2,200 | 2,248 | 2,152 | 2,215 | 4,100 | 2,215 |
| 2024-02-22 | 2,278 | 2,278 | 2,176 | 2,176 | 1,800 | 2,176 |
| 2024-02-21 | 2,280 | 2,280 | 2,231 | 2,231 | 200 | 2,231 |
| 2024-02-20 | 2,285 | 2,305 | 2,200 | 2,280 | 1,800 | 2,280 |
| 2024-02-19 | 2,115 | 2,400 | 2,106 | 2,335 | 9,900 | 2,335 |
| 2024-02-16 | 2,100 | 2,151 | 2,100 | 2,129 | 8,000 | 2,129 |
| 2024-02-15 | 2,160 | 2,160 | 2,041 | 2,050 | 11,700 | 2,050 |
| 2024-02-14 | 2,290 | 2,290 | 2,118 | 2,167 | 9,900 | 2,167 |
| 2024-02-13 | 2,500 | 2,520 | 2,179 | 2,300 | 15,500 | 2,300 |
| 2024-02-09 | 2,710 | 2,728 | 2,400 | 2,400 | 15,000 | 2,400 |
| 2024-02-08 | 2,600 | 2,750 | 2,600 | 2,728 | 7,000 | 2,728 |
| 2024-02-07 | 2,599 | 2,610 | 2,543 | 2,600 | 3,600 | 2,600 |
| 2024-02-06 | 2,547 | 2,600 | 2,498 | 2,598 | 10,100 | 2,598 |
| 2024-02-05 | 2,530 | 2,544 | 2,515 | 2,520 | 3,000 | 2,520 |
| 2024-02-02 | 2,500 | 2,528 | 2,500 | 2,528 | 6,100 | 2,528 |
| 2024-02-01 | 2,450 | 2,498 | 2,450 | 2,498 | 3,700 | 2,498 |
| 2024-01-31 | 2,470 | 2,471 | 2,451 | 2,471 | 3,500 | 2,471 |
| 2024-01-30 | 2,426 | 2,470 | 2,426 | 2,470 | 3,500 | 2,470 |
| 2024-01-29 | 2,420 | 2,456 | 2,419 | 2,426 | 59,400 | 2,426 |
| 2024-01-26 | 2,406 | 2,424 | 2,405 | 2,420 | 800 | 2,420 |
| 2024-01-25 | 2,420 | 2,433 | 2,407 | 2,412 | 800 | 2,412 |
| 2024-01-24 | 2,411 | 2,422 | 2,411 | 2,422 | 800 | 2,422 |
| 2024-01-23 | 2,420 | 2,443 | 2,404 | 2,405 | 5,200 | 2,405 |
| 2024-01-22 | 2,416 | 2,432 | 2,367 | 2,386 | 5,500 | 2,386 |
| 2024-01-19 | 2,373 | 2,416 | 2,340 | 2,416 | 5,300 | 2,416 |
| 2024-01-18 | 2,284 | 2,374 | 2,284 | 2,374 | 5,700 | 2,374 |
| 2024-01-17 | 2,322 | 2,322 | 2,282 | 2,285 | 3,100 | 2,285 |
| 2024-01-16 | 2,324 | 2,330 | 2,303 | 2,327 | 800 | 2,327 |
| 2024-01-15 | 2,320 | 2,336 | 2,291 | 2,324 | 5,100 | 2,324 |
| 2024-01-12 | 2,321 | 2,345 | 2,301 | 2,329 | 3,800 | 2,329 |
| 2024-01-11 | 2,348 | 2,355 | 2,320 | 2,321 | 2,900 | 2,321 |
| 2024-01-10 | 2,323 | 2,375 | 2,284 | 2,349 | 11,300 | 2,349 |
| 2024-01-09 | 2,267 | 2,323 | 2,267 | 2,323 | 9,800 | 2,323 |
| 2024-01-05 | 2,267 | 2,276 | 2,267 | 2,267 | 500 | 2,267 |
| 2024-01-04 | 2,273 | 2,296 | 2,236 | 2,267 | 3,200 | 2,267 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
