7444 ハリマ共和物産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2006-12-26 | 890 | 890 | 888 | 888 | 200 | 888 |
| 2006-12-25 | 878 | 890 | 878 | 890 | 300 | 890 |
| 2006-12-20 | 880 | 880 | 878 | 878 | 200 | 878 |
| 2006-12-19 | 890 | 890 | 880 | 880 | 400 | 880 |
| 2006-12-18 | 922 | 922 | 880 | 890 | 1,300 | 890 |
| 2006-12-15 | 922 | 922 | 922 | 922 | 4,300 | 922 |
| 2006-12-14 | 891 | 912 | 891 | 912 | 600 | 912 |
| 2006-12-13 | 891 | 891 | 891 | 891 | 300 | 891 |
| 2006-12-12 | 874 | 891 | 870 | 891 | 1,200 | 891 |
| 2006-12-11 | 874 | 874 | 874 | 874 | 300 | 874 |
| 2006-12-08 | 874 | 874 | 874 | 874 | 200 | 874 |
| 2006-12-06 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2006-12-05 | 890 | 910 | 873 | 873 | 8,300 | 873 |
| 2006-12-04 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2006-12-01 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2006-11-30 | 843 | 872 | 842 | 872 | 3,700 | 872 |
| 2006-11-29 | 823 | 854 | 823 | 834 | 2,700 | 834 |
| 2006-11-28 | 819 | 874 | 816 | 873 | 3,400 | 873 |
| 2006-11-27 | 829 | 829 | 829 | 829 | 300 | 829 |
| 2006-11-24 | 850 | 852 | 826 | 852 | 3,200 | 852 |
| 2006-11-22 | 870 | 870 | 850 | 850 | 300 | 850 |
| 2006-11-21 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2006-11-20 | 880 | 880 | 870 | 870 | 300 | 870 |
| 2006-11-17 | 880 | 880 | 880 | 880 | 400 | 880 |
| 2006-11-16 | 950 | 950 | 880 | 880 | 1,300 | 880 |
| 2006-11-15 | 959 | 959 | 959 | 959 | 1,400 | 959 |
| 2006-11-14 | 940 | 960 | 931 | 960 | 2,100 | 960 |
| 2006-11-13 | 920 | 930 | 920 | 930 | 1,800 | 930 |
| 2006-11-10 | 918 | 918 | 917 | 917 | 300 | 917 |
| 2006-11-09 | 918 | 918 | 918 | 918 | 300 | 918 |
| 2006-11-02 | 920 | 920 | 918 | 918 | 800 | 918 |
| 2006-11-01 | 920 | 920 | 920 | 920 | 1,700 | 920 |
| 2006-10-30 | 930 | 930 | 915 | 915 | 200 | 915 |
| 2006-10-27 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2006-10-26 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-10-24 | 940 | 940 | 916 | 916 | 600 | 916 |
| 2006-10-23 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2006-10-20 | 940 | 940 | 940 | 940 | 2,300 | 940 |
| 2006-10-19 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2006-10-18 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2006-10-13 | 950 | 950 | 940 | 940 | 1,700 | 940 |
| 2006-10-12 | 930 | 950 | 930 | 950 | 900 | 950 |
| 2006-10-11 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2006-10-10 | 930 | 931 | 930 | 930 | 900 | 930 |
| 2006-10-06 | 930 | 930 | 920 | 930 | 2,000 | 930 |
| 2006-10-05 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2006-10-04 | 931 | 931 | 930 | 930 | 500 | 930 |
| 2006-10-03 | 931 | 931 | 930 | 931 | 400 | 931 |
| 2006-10-02 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2006-09-29 | 931 | 931 | 931 | 931 | 600 | 931 |
| 2006-09-26 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2006-09-20 | 980 | 980 | 960 | 960 | 800 | 960 |
| 2006-09-19 | 980 | 980 | 972 | 980 | 800 | 980 |
| 2006-09-15 | 979 | 979 | 971 | 971 | 1,600 | 971 |
| 2006-09-14 | 971 | 971 | 971 | 971 | 300 | 971 |
| 2006-09-13 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2006-09-12 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2006-09-11 | 974 | 974 | 971 | 971 | 200 | 971 |
| 2006-09-08 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2006-09-07 | 974 | 974 | 974 | 974 | 300 | 974 |
| 2006-09-06 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2006-09-05 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2006-09-04 | 975 | 975 | 965 | 965 | 500 | 965 |
| 2006-09-01 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2006-08-30 | 990 | 990 | 960 | 960 | 500 | 960 |
| 2006-08-29 | 960 | 970 | 950 | 950 | 600 | 950 |
| 2006-08-28 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2006-08-22 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2006-08-21 | 962 | 962 | 940 | 940 | 400 | 940 |
| 2006-08-18 | 942 | 942 | 940 | 942 | 300 | 942 |
| 2006-08-17 | 943 | 943 | 942 | 942 | 300 | 942 |
| 2006-08-16 | 945 | 945 | 944 | 944 | 200 | 944 |
| 2006-08-15 | 947 | 947 | 945 | 946 | 1,900 | 946 |
| 2006-08-14 | 935 | 950 | 925 | 950 | 1,000 | 950 |
| 2006-08-11 | 915 | 930 | 907 | 930 | 1,100 | 930 |
| 2006-08-10 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2006-08-09 | 915 | 915 | 915 | 915 | 800 | 915 |
| 2006-08-08 | 915 | 915 | 915 | 915 | 900 | 915 |
| 2006-08-07 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2006-08-04 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2006-08-03 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2006-08-02 | 924 | 930 | 924 | 930 | 700 | 930 |
| 2006-08-01 | 924 | 924 | 924 | 924 | 200 | 924 |
| 2006-07-31 | 920 | 924 | 920 | 924 | 300 | 924 |
| 2006-07-27 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2006-07-26 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2006-07-25 | 920 | 920 | 915 | 920 | 1,400 | 920 |
| 2006-07-24 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2006-07-21 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2006-07-19 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2006-07-18 | 946 | 946 | 930 | 930 | 1,600 | 930 |
| 2006-07-14 | 946 | 947 | 946 | 946 | 8,700 | 946 |
| 2006-07-13 | 935 | 936 | 935 | 936 | 200 | 936 |
| 2006-07-11 | 935 | 935 | 935 | 935 | 400 | 935 |
| 2006-07-10 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-07-05 | 967 | 967 | 947 | 947 | 800 | 947 |
| 2006-07-04 | 967 | 967 | 967 | 967 | 300 | 967 |
| 2006-07-03 | 950 | 967 | 950 | 967 | 800 | 967 |
| 2006-06-30 | 978 | 978 | 945 | 945 | 1,900 | 945 |
| 2006-06-29 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2006-06-28 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2006-06-27 | 978 | 978 | 978 | 978 | 300 | 978 |
| 2006-06-23 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2006-06-22 | 950 | 950 | 940 | 940 | 600 | 940 |
| 2006-06-21 | 960 | 969 | 960 | 969 | 2,100 | 969 |
| 2006-06-20 | 988 | 988 | 960 | 960 | 2,200 | 960 |
| 2006-06-19 | 979 | 980 | 979 | 980 | 500 | 980 |
| 2006-06-16 | 958 | 960 | 950 | 960 | 600 | 960 |
| 2006-06-15 | 942 | 950 | 940 | 948 | 4,800 | 948 |
| 2006-06-14 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2006-06-09 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-06-08 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2006-06-07 | 999 | 999 | 999 | 999 | 6,700 | 999 |
| 2006-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2006-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-05-30 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2006-05-24 | 1,050 | 1,060 | 1,050 | 1,060 | 300 | 1,060 |
| 2006-05-23 | 1,099 | 1,099 | 1,050 | 1,070 | 1,300 | 1,070 |
| 2006-05-22 | 1,101 | 1,105 | 1,081 | 1,105 | 1,300 | 1,105 |
| 2006-05-19 | 1,105 | 1,119 | 1,105 | 1,119 | 3,300 | 1,119 |
| 2006-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-05-17 | 1,075 | 1,075 | 1,070 | 1,070 | 500 | 1,070 |
| 2006-05-16 | 1,131 | 1,131 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2006-05-15 | 1,110 | 1,130 | 1,110 | 1,130 | 1,300 | 1,130 |
| 2006-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-05-10 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-04-27 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2006-04-26 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2006-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-04-20 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-04-17 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2006-04-14 | 1,150 | 1,150 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2006-04-07 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2006-04-03 | 1,145 | 1,145 | 1,145 | 1,145 | 3,200 | 1,145 |
| 2006-03-30 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2006-03-29 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 1,119 |
| 2006-03-28 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2006-03-27 | 1,110 | 1,120 | 1,100 | 1,100 | 900 | 1,100 |
| 2006-03-24 | 1,120 | 1,120 | 1,111 | 1,111 | 1,400 | 1,111 |
| 2006-03-23 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2006-03-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,500 | 1,110 |
| 2006-03-20 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2006-03-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,200 | 1,110 |
| 2006-03-14 | 1,101 | 1,101 | 1,100 | 1,100 | 3,600 | 1,100 |
| 2006-03-13 | 1,090 | 1,100 | 1,090 | 1,100 | 600 | 1,100 |
| 2006-03-10 | 1,070 | 1,075 | 1,070 | 1,075 | 1,600 | 1,075 |
| 2006-03-09 | 1,070 | 1,070 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2006-03-08 | 1,080 | 1,080 | 1,070 | 1,070 | 300 | 1,070 |
| 2006-03-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-03-06 | 1,101 | 1,101 | 1,070 | 1,080 | 2,600 | 1,080 |
| 2006-03-03 | 1,150 | 1,150 | 1,101 | 1,101 | 1,900 | 1,101 |
| 2006-03-01 | 1,170 | 1,170 | 1,150 | 1,150 | 900 | 1,150 |
| 2006-02-28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2006-02-24 | 1,159 | 1,159 | 1,150 | 1,150 | 400 | 1,150 |
| 2006-02-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-02-21 | 1,050 | 1,100 | 1,050 | 1,100 | 1,200 | 1,100 |
| 2006-02-20 | 1,130 | 1,130 | 1,080 | 1,080 | 600 | 1,080 |
| 2006-02-17 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2006-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2006-02-15 | 1,170 | 1,170 | 1,170 | 1,170 | 4,200 | 1,170 |
| 2006-02-14 | 1,150 | 1,170 | 1,150 | 1,170 | 3,200 | 1,170 |
| 2006-02-13 | 1,169 | 1,169 | 1,150 | 1,150 | 6,900 | 1,150 |
| 2006-02-10 | 1,170 | 1,170 | 1,169 | 1,169 | 1,100 | 1,169 |
| 2006-02-09 | 1,170 | 1,170 | 1,169 | 1,170 | 1,500 | 1,170 |
| 2006-02-07 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2006-02-06 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2006-02-03 | 1,180 | 1,180 | 1,170 | 1,170 | 500 | 1,170 |
| 2006-02-02 | 1,190 | 1,190 | 1,180 | 1,180 | 300 | 1,180 |
| 2006-02-01 | 1,199 | 1,199 | 1,190 | 1,190 | 300 | 1,190 |
| 2006-01-31 | 1,199 | 1,199 | 1,199 | 1,199 | 400 | 1,199 |
| 2006-01-30 | 1,247 | 1,247 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2006-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2006-01-25 | 1,210 | 1,250 | 1,200 | 1,200 | 5,300 | 1,200 |
| 2006-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2006-01-23 | 1,200 | 1,210 | 1,200 | 1,210 | 1,400 | 1,210 |
| 2006-01-20 | 1,200 | 1,205 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2006-01-19 | 1,126 | 1,205 | 1,120 | 1,200 | 2,600 | 1,200 |
| 2006-01-18 | 1,205 | 1,205 | 1,120 | 1,120 | 2,300 | 1,120 |
| 2006-01-17 | 1,180 | 1,203 | 1,180 | 1,203 | 3,200 | 1,203 |
| 2006-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-01-13 | 1,180 | 1,198 | 1,180 | 1,198 | 3,000 | 1,198 |
| 2006-01-12 | 1,180 | 1,180 | 1,170 | 1,170 | 700 | 1,170 |
| 2006-01-11 | 1,121 | 1,180 | 1,121 | 1,180 | 1,300 | 1,180 |
| 2006-01-10 | 1,044 | 1,100 | 1,044 | 1,090 | 2,600 | 1,090 |
| 2006-01-06 | 1,016 | 1,040 | 1,016 | 1,040 | 600 | 1,040 |
| 2006-01-05 | 1,047 | 1,047 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2006-01-04 | 1,010 | 1,030 | 1,010 | 1,030 | 400 | 1,030 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
