7444 ハリマ共和物産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-12-28 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 | 977.27 |
| 1995-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 946.97 |
| 1995-12-26 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 939.39 |
| 1995-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 939.39 |
| 1995-12-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 924.24 |
| 1995-12-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 946.97 |
| 1995-12-12 | 1,220 | 1,250 | 1,220 | 1,240 | 4,000 | 939.39 |
| 1995-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 946.97 |
| 1995-12-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 946.97 |
| 1995-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 946.97 |
| 1995-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 946.97 |
| 1995-11-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 916.67 |
| 1995-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1995-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1995-11-16 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 909.09 |
| 1995-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1995-11-09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 931.82 |
| 1995-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 931.82 |
| 1995-11-02 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 946.97 |
| 1995-11-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 946.97 |
| 1995-10-26 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 954.55 |
| 1995-10-25 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 954.55 |
| 1995-10-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 954.55 |
| 1995-10-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 962.12 |
| 1995-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 962.12 |
| 1995-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 984.85 |
| 1995-09-26 | 1,310 | 1,310 | 1,300 | 1,310 | 5,000 | 992.42 |
| 1995-09-25 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 1,000 |
| 1995-09-21 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 977.27 |
| 1995-09-12 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 977.27 |
| 1995-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 984.85 |
| 1995-09-06 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 977.27 |
| 1995-09-05 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 992.42 |
| 1995-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1995-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 984.85 |
| 1995-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-08-30 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 984.85 |
| 1995-08-28 | 1,300 | 1,330 | 1,300 | 1,330 | 6,000 | 1,007.58 |
| 1995-08-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1995-08-22 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 962.12 |
| 1995-08-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1995-08-18 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 977.27 |
| 1995-08-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1995-08-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1995-08-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-08-07 | 1,300 | 1,300 | 1,290 | 1,300 | 24,000 | 984.85 |
| 1995-08-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 992.42 |
| 1995-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 984.85 |
| 1995-07-27 | 1,280 | 1,300 | 1,260 | 1,300 | 4,000 | 984.85 |
| 1995-07-26 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 984.85 |
| 1995-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-07-21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 984.85 |
| 1995-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 984.85 |
| 1995-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-07-18 | 1,300 | 1,300 | 1,290 | 1,300 | 4,000 | 984.85 |
| 1995-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-07-14 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 984.85 |
| 1995-07-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 969.70 |
| 1995-07-12 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 984.85 |
| 1995-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 984.85 |
| 1995-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 984.85 |
| 1995-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1995-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 984.85 |
| 1995-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 984.85 |
| 1995-06-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,015.15 |
| 1995-06-29 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,015.15 |
| 1995-06-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,015.15 |
| 1995-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,022.73 |
| 1995-06-26 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,045.45 |
| 1995-06-23 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,060.61 |
| 1995-06-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,045.45 |
| 1995-06-21 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,060.61 |
| 1995-06-20 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,045.45 |
| 1995-06-19 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 1,045.45 |
| 1995-06-16 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,045.45 |
| 1995-06-15 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 | 1,045.45 |
| 1995-06-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,045.45 |
| 1995-06-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,045.45 |
| 1995-06-09 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,045.45 |
| 1995-06-08 | 1,390 | 1,400 | 1,380 | 1,400 | 9,000 | 1,060.61 |
| 1995-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,060.61 |
| 1995-06-06 | 1,380 | 1,390 | 1,380 | 1,380 | 7,000 | 1,045.45 |
| 1995-06-05 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,045.45 |
| 1995-06-02 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 1,045.45 |
| 1995-06-01 | 1,400 | 1,410 | 1,400 | 1,410 | 11,000 | 1,068.18 |
| 1995-05-31 | 1,400 | 1,400 | 1,370 | 1,400 | 15,000 | 1,060.61 |
| 1995-05-30 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 1,045.45 |
| 1995-05-29 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 1,053.03 |
| 1995-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,060.61 |
| 1995-05-25 | 1,400 | 1,410 | 1,400 | 1,400 | 7,000 | 1,060.61 |
| 1995-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,060.61 |
| 1995-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,060.61 |
| 1995-05-22 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 | 1,068.18 |
| 1995-05-19 | 1,430 | 1,430 | 1,400 | 1,430 | 19,000 | 1,083.33 |
| 1995-05-18 | 1,430 | 1,450 | 1,430 | 1,450 | 11,000 | 1,098.48 |
| 1995-05-17 | 1,440 | 1,440 | 1,430 | 1,430 | 25,000 | 1,083.33 |
| 1995-05-16 | 1,450 | 1,460 | 1,420 | 1,450 | 31,000 | 1,098.48 |
| 1995-05-15 | 1,450 | 1,460 | 1,450 | 1,450 | 19,000 | 1,098.48 |
| 1995-05-12 | 1,450 | 1,480 | 1,450 | 1,450 | 22,000 | 1,098.48 |
| 1995-05-11 | 1,450 | 1,460 | 1,450 | 1,450 | 23,000 | 1,098.48 |
| 1995-05-10 | 1,460 | 1,460 | 1,450 | 1,450 | 31,000 | 1,098.48 |
| 1995-05-09 | 1,490 | 1,500 | 1,450 | 1,450 | 75,000 | 1,098.48 |
| 1995-05-08 | 1,500 | 1,520 | 1,490 | 1,490 | 83,000 | 1,128.79 |
| 1995-05-02 | 1,500 | 1,560 | 1,480 | 1,520 | 594,000 | 1,151.52 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
