7444 ハリマ共和物産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2003-12-25 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2003-12-24 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2003-12-22 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2003-12-18 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2003-12-16 | 810 | 815 | 810 | 810 | 1,400 | 810 |
| 2003-12-15 | 805 | 805 | 805 | 805 | 4,400 | 805 |
| 2003-12-12 | 780 | 795 | 780 | 795 | 700 | 795 |
| 2003-12-11 | 750 | 780 | 750 | 780 | 2,200 | 780 |
| 2003-12-10 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2003-12-09 | 790 | 790 | 750 | 750 | 1,100 | 750 |
| 2003-12-08 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2003-12-05 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2003-12-04 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2003-12-03 | 795 | 795 | 795 | 795 | 400 | 795 |
| 2003-11-26 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2003-11-25 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2003-11-19 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2003-11-18 | 885 | 885 | 795 | 795 | 500 | 795 |
| 2003-11-17 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2003-11-14 | 890 | 890 | 890 | 890 | 2,300 | 890 |
| 2003-11-13 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2003-11-12 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2003-11-11 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-11-10 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-11-05 | 920 | 920 | 900 | 900 | 500 | 900 |
| 2003-11-04 | 925 | 925 | 925 | 925 | 300 | 925 |
| 2003-10-30 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2003-10-24 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2003-10-23 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2003-10-22 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-10-20 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-10-17 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-10-16 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-10-15 | 940 | 949 | 940 | 940 | 3,400 | 940 |
| 2003-10-10 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2003-10-08 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2003-10-07 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-10-06 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-10-03 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2003-10-02 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2003-09-22 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2003-09-19 | 920 | 940 | 920 | 940 | 2,900 | 940 |
| 2003-09-18 | 920 | 920 | 920 | 920 | 1,100 | 920 |
| 2003-09-17 | 910 | 910 | 910 | 910 | 1,100 | 910 |
| 2003-09-16 | 880 | 900 | 880 | 900 | 2,200 | 900 |
| 2003-09-12 | 880 | 880 | 880 | 880 | 1,600 | 880 |
| 2003-09-11 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2003-09-08 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2003-09-05 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2003-08-22 | 890 | 890 | 870 | 870 | 500 | 870 |
| 2003-08-21 | 850 | 870 | 850 | 870 | 800 | 870 |
| 2003-08-20 | 830 | 835 | 830 | 835 | 6,600 | 835 |
| 2003-08-19 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2003-08-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-08-15 | 773 | 800 | 773 | 800 | 1,100 | 800 |
| 2003-08-11 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2003-08-05 | 834 | 834 | 734 | 734 | 400 | 734 |
| 2003-08-04 | 834 | 834 | 834 | 834 | 300 | 834 |
| 2003-08-01 | 840 | 840 | 839 | 839 | 1,300 | 839 |
| 2003-07-31 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2003-07-30 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2003-07-29 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2003-07-28 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2003-07-25 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2003-07-22 | 839 | 839 | 838 | 838 | 2,800 | 838 |
| 2003-07-18 | 847 | 847 | 847 | 847 | 300 | 847 |
| 2003-07-17 | 801 | 850 | 801 | 850 | 1,100 | 850 |
| 2003-07-15 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2003-07-11 | 781 | 781 | 780 | 780 | 500 | 780 |
| 2003-07-09 | 780 | 780 | 780 | 780 | 600 | 780 |
| 2003-07-08 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2003-07-07 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2003-07-04 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2003-07-02 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2003-07-01 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2003-06-19 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2003-06-18 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2003-06-17 | 790 | 790 | 790 | 790 | 700 | 790 |
| 2003-06-13 | 767 | 769 | 767 | 769 | 2,500 | 769 |
| 2003-06-12 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2003-06-11 | 720 | 740 | 720 | 740 | 200 | 740 |
| 2003-06-09 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2003-05-30 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-05-29 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-05-28 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-05-27 | 710 | 710 | 710 | 710 | 2,400 | 710 |
| 2003-05-26 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-05-23 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2003-05-22 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2003-05-15 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2003-04-22 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2003-04-21 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-04-18 | 639 | 639 | 639 | 639 | 200 | 639 |
| 2003-04-17 | 620 | 629 | 620 | 629 | 1,200 | 629 |
| 2003-04-16 | 619 | 619 | 619 | 619 | 1,200 | 619 |
| 2003-04-15 | 610 | 620 | 610 | 615 | 1,200 | 615 |
| 2003-04-14 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2003-04-11 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2003-04-10 | 612 | 612 | 609 | 609 | 1,100 | 609 |
| 2003-04-09 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2003-04-08 | 609 | 609 | 609 | 609 | 300 | 609 |
| 2003-04-07 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2003-04-04 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2003-04-02 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2003-04-01 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2003-03-20 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2003-03-11 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2003-02-27 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2003-02-26 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2003-02-25 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2003-02-24 | 591 | 591 | 591 | 591 | 300 | 591 |
| 2003-02-21 | 591 | 591 | 591 | 591 | 200 | 591 |
| 2003-02-20 | 591 | 591 | 591 | 591 | 200 | 591 |
| 2003-02-19 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2003-02-10 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2003-02-07 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2003-01-31 | 551 | 551 | 551 | 551 | 200 | 551 |
| 2003-01-30 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2003-01-29 | 552 | 552 | 552 | 552 | 300 | 552 |
| 2003-01-28 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2003-01-27 | 551 | 551 | 551 | 551 | 400 | 551 |
| 2003-01-20 | 550 | 550 | 545 | 550 | 900 | 550 |
| 2003-01-17 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2003-01-15 | 550 | 550 | 550 | 550 | 3,800 | 550 |
| 2003-01-14 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2003-01-10 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2003-01-08 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2003-01-07 | 550 | 550 | 550 | 550 | 300 | 550 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
