7444 ハリマ共和物産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,954 | 1,978 | 1,900 | 1,938 | 6,300 | 1,938 |
| 2025-04-03 | 1,996 | 2,027 | 1,980 | 1,980 | 44,400 | 1,980 |
| 2025-04-02 | 1,968 | 2,079 | 1,968 | 2,040 | 4,500 | 2,040 |
| 2025-04-01 | 1,956 | 1,983 | 1,956 | 1,980 | 5,100 | 1,980 |
| 2025-03-31 | 1,972 | 1,972 | 1,956 | 1,956 | 2,200 | 1,956 |
| 2025-03-28 | 1,979 | 1,984 | 1,970 | 1,984 | 1,700 | 1,984 |
| 2025-03-27 | 2,011 | 2,024 | 2,005 | 2,018 | 2,400 | 2,018 |
| 2025-03-26 | 2,010 | 2,018 | 2,005 | 2,011 | 1,500 | 2,011 |
| 2025-03-25 | 2,023 | 2,023 | 2,005 | 2,005 | 2,900 | 2,005 |
| 2025-03-24 | 2,024 | 2,024 | 2,000 | 2,024 | 4,900 | 2,024 |
| 2025-03-21 | 1,982 | 1,999 | 1,982 | 1,998 | 2,000 | 1,998 |
| 2025-03-19 | 1,975 | 1,999 | 1,975 | 1,995 | 2,400 | 1,995 |
| 2025-03-18 | 1,980 | 1,980 | 1,964 | 1,970 | 2,900 | 1,970 |
| 2025-03-17 | 1,980 | 1,987 | 1,968 | 1,987 | 3,600 | 1,987 |
| 2025-03-14 | 1,980 | 1,983 | 1,964 | 1,980 | 3,100 | 1,980 |
| 2025-03-13 | 1,987 | 1,987 | 1,980 | 1,980 | 3,200 | 1,980 |
| 2025-03-12 | 1,970 | 1,971 | 1,968 | 1,971 | 1,000 | 1,971 |
| 2025-03-11 | 1,969 | 1,970 | 1,952 | 1,970 | 2,500 | 1,970 |
| 2025-03-10 | 1,941 | 2,000 | 1,941 | 1,985 | 18,100 | 1,985 |
| 2025-03-07 | 1,931 | 1,939 | 1,926 | 1,939 | 900 | 1,939 |
| 2025-03-06 | 1,929 | 1,936 | 1,928 | 1,935 | 2,400 | 1,935 |
| 2025-03-05 | 1,917 | 1,930 | 1,917 | 1,928 | 1,000 | 1,928 |
| 2025-03-04 | 1,919 | 1,919 | 1,919 | 1,919 | 700 | 1,919 |
| 2025-03-03 | 1,923 | 1,924 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2025-02-28 | 1,928 | 1,928 | 1,910 | 1,917 | 1,400 | 1,917 |
| 2025-02-27 | 1,913 | 1,930 | 1,913 | 1,929 | 1,400 | 1,929 |
| 2025-02-26 | 1,920 | 1,923 | 1,905 | 1,908 | 3,000 | 1,908 |
| 2025-02-25 | 1,913 | 1,920 | 1,911 | 1,920 | 1,200 | 1,920 |
| 2025-02-21 | 1,922 | 1,925 | 1,913 | 1,913 | 1,900 | 1,913 |
| 2025-02-20 | 1,925 | 1,925 | 1,923 | 1,925 | 900 | 1,925 |
| 2025-02-19 | 1,939 | 1,939 | 1,925 | 1,925 | 900 | 1,925 |
| 2025-02-18 | 1,932 | 1,933 | 1,923 | 1,923 | 2,000 | 1,923 |
| 2025-02-17 | 1,922 | 1,937 | 1,922 | 1,925 | 1,100 | 1,925 |
| 2025-02-14 | 1,916 | 1,939 | 1,916 | 1,925 | 5,000 | 1,925 |
| 2025-02-13 | 1,942 | 1,945 | 1,914 | 1,927 | 10,600 | 1,927 |
| 2025-02-12 | 1,926 | 1,932 | 1,913 | 1,917 | 12,900 | 1,917 |
| 2025-02-10 | 1,925 | 1,925 | 1,920 | 1,920 | 700 | 1,920 |
| 2025-02-07 | 1,915 | 1,929 | 1,890 | 1,926 | 4,900 | 1,926 |
| 2025-02-06 | 1,907 | 1,926 | 1,907 | 1,915 | 600 | 1,915 |
| 2025-02-05 | 1,883 | 1,890 | 1,883 | 1,890 | 300 | 1,890 |
| 2025-02-04 | 1,890 | 1,890 | 1,880 | 1,890 | 2,800 | 1,890 |
| 2025-02-03 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2025-01-31 | 1,910 | 1,927 | 1,896 | 1,920 | 1,900 | 1,920 |
| 2025-01-30 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2025-01-29 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
| 2025-01-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-01-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2025-01-24 | - | - | - | 1,890 | - | 1,890 |
| 2025-01-23 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-01-22 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-01-21 | - | - | - | 1,891 | - | 1,891 |
| 2025-01-20 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2025-01-17 | 1,895 | 1,895 | 1,888 | 1,888 | 600 | 1,888 |
| 2025-01-16 | 1,895 | 1,900 | 1,891 | 1,898 | 600 | 1,898 |
| 2025-01-15 | 1,910 | 1,929 | 1,910 | 1,929 | 1,500 | 1,929 |
| 2025-01-14 | 1,912 | 1,913 | 1,888 | 1,900 | 2,200 | 1,900 |
| 2025-01-10 | 1,919 | 1,919 | 1,918 | 1,918 | 200 | 1,918 |
| 2025-01-09 | 1,924 | 1,924 | 1,916 | 1,919 | 400 | 1,919 |
| 2025-01-08 | 1,913 | 1,920 | 1,913 | 1,920 | 400 | 1,920 |
| 2025-01-07 | 1,904 | 1,910 | 1,902 | 1,910 | 400 | 1,910 |
| 2025-01-06 | 1,915 | 1,915 | 1,902 | 1,904 | 2,600 | 1,904 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株