7444 ハリマ共和物産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-12-22 | 880 | 880 | 820 | 820 | 900 | 820 |
| 2008-12-19 | 850 | 882 | 850 | 882 | 1,200 | 882 |
| 2008-12-18 | 850 | 850 | 850 | 850 | 700 | 850 |
| 2008-12-16 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2008-12-15 | 875 | 875 | 850 | 850 | 6,200 | 850 |
| 2008-12-12 | 895 | 895 | 880 | 880 | 3,700 | 880 |
| 2008-12-11 | 920 | 920 | 889 | 890 | 6,200 | 890 |
| 2008-12-10 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2008-11-25 | 950 | 950 | 901 | 901 | 500 | 901 |
| 2008-11-21 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-11-19 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-11-18 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-11-17 | 950 | 950 | 950 | 950 | 1,600 | 950 |
| 2008-11-14 | 940 | 940 | 940 | 940 | 1,200 | 940 |
| 2008-11-13 | 920 | 940 | 920 | 930 | 500 | 930 |
| 2008-11-12 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-11-11 | 901 | 901 | 891 | 891 | 1,200 | 891 |
| 2008-11-06 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2008-11-05 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2008-10-20 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-10-15 | 860 | 860 | 860 | 860 | 2,400 | 860 |
| 2008-10-14 | 768 | 850 | 768 | 850 | 1,100 | 850 |
| 2008-10-10 | 750 | 750 | 701 | 750 | 3,800 | 750 |
| 2008-10-09 | 786 | 786 | 750 | 750 | 700 | 750 |
| 2008-10-08 | 885 | 885 | 786 | 786 | 800 | 786 |
| 2008-10-07 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2008-10-06 | 905 | 905 | 885 | 885 | 300 | 885 |
| 2008-10-01 | 925 | 925 | 905 | 905 | 1,000 | 905 |
| 2008-09-19 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2008-09-18 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2008-09-17 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2008-09-16 | 932 | 932 | 925 | 925 | 1,900 | 925 |
| 2008-09-12 | 905 | 925 | 900 | 925 | 2,000 | 925 |
| 2008-09-11 | 901 | 901 | 890 | 890 | 900 | 890 |
| 2008-09-09 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2008-09-08 | 930 | 930 | 880 | 880 | 1,400 | 880 |
| 2008-09-03 | 950 | 950 | 930 | 930 | 500 | 930 |
| 2008-09-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-09-01 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-08-29 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-08-28 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-08-27 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-08-26 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-08-25 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-08-22 | 965 | 965 | 950 | 950 | 300 | 950 |
| 2008-08-21 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2008-08-20 | 970 | 970 | 965 | 965 | 200 | 965 |
| 2008-08-19 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-08-18 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-08-15 | 985 | 985 | 985 | 985 | 2,700 | 985 |
| 2008-08-14 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-08-13 | 985 | 990 | 976 | 990 | 700 | 990 |
| 2008-08-12 | 989 | 989 | 985 | 985 | 400 | 985 |
| 2008-08-11 | 990 | 1,000 | 985 | 985 | 600 | 985 |
| 2008-08-08 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-08-07 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-08-06 | 1,025 | 1,025 | 970 | 971 | 4,900 | 971 |
| 2008-08-01 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2008-07-31 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2008-07-30 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2008-07-29 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2008-07-28 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2008-07-25 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2008-07-24 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2008-07-23 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2008-07-22 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2008-07-18 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2008-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2008-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2008-07-15 | 1,030 | 1,050 | 1,030 | 1,050 | 9,700 | 1,050 |
| 2008-07-14 | 980 | 1,020 | 980 | 1,020 | 3,200 | 1,020 |
| 2008-07-11 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2008-07-10 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-07-09 | 999 | 999 | 980 | 980 | 400 | 980 |
| 2008-07-07 | 972 | 972 | 972 | 972 | 200 | 972 |
| 2008-07-04 | 975 | 975 | 972 | 972 | 600 | 972 |
| 2008-07-03 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2008-07-02 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2008-07-01 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2008-06-30 | 971 | 975 | 970 | 975 | 1,100 | 975 |
| 2008-06-24 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2008-06-23 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2008-06-18 | 974 | 974 | 971 | 971 | 2,300 | 971 |
| 2008-06-16 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2008-06-13 | 990 | 990 | 971 | 971 | 2,700 | 971 |
| 2008-06-12 | 970 | 980 | 965 | 980 | 1,000 | 980 |
| 2008-06-11 | 970 | 970 | 968 | 970 | 400 | 970 |
| 2008-06-10 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-06-09 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-06-06 | 940 | 940 | 940 | 940 | 1,400 | 940 |
| 2008-06-05 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-06-04 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-06-02 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2008-05-28 | 946 | 946 | 928 | 928 | 4,300 | 928 |
| 2008-05-26 | 940 | 940 | 937 | 937 | 400 | 937 |
| 2008-05-23 | 927 | 927 | 927 | 927 | 400 | 927 |
| 2008-05-22 | 951 | 951 | 945 | 945 | 300 | 945 |
| 2008-05-20 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2008-05-19 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-05-16 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-05-15 | 980 | 980 | 980 | 980 | 2,600 | 980 |
| 2008-05-14 | 970 | 980 | 970 | 980 | 400 | 980 |
| 2008-05-13 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2008-05-12 | 950 | 960 | 950 | 960 | 600 | 960 |
| 2008-05-09 | 950 | 950 | 950 | 950 | 2,700 | 950 |
| 2008-05-08 | 963 | 963 | 950 | 950 | 200 | 950 |
| 2008-05-07 | 961 | 962 | 942 | 942 | 1,000 | 942 |
| 2008-04-24 | 929 | 929 | 929 | 929 | 900 | 929 |
| 2008-04-22 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2008-04-18 | 979 | 979 | 949 | 949 | 1,000 | 949 |
| 2008-04-17 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2008-04-16 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2008-04-15 | 989 | 989 | 979 | 979 | 2,800 | 979 |
| 2008-04-14 | 970 | 979 | 970 | 979 | 300 | 979 |
| 2008-04-11 | 955 | 965 | 955 | 965 | 300 | 965 |
| 2008-04-10 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2008-04-09 | 928 | 938 | 928 | 938 | 200 | 938 |
| 2008-04-03 | 928 | 928 | 928 | 928 | 200 | 928 |
| 2008-03-24 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2008-03-19 | 955 | 955 | 945 | 945 | 2,700 | 945 |
| 2008-03-18 | 984 | 984 | 945 | 945 | 1,100 | 945 |
| 2008-03-17 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2008-03-14 | 984 | 984 | 984 | 984 | 2,700 | 984 |
| 2008-03-13 | 975 | 980 | 970 | 975 | 700 | 975 |
| 2008-03-12 | 967 | 970 | 967 | 970 | 300 | 970 |
| 2008-03-11 | 951 | 967 | 950 | 967 | 900 | 967 |
| 2008-03-04 | 961 | 961 | 951 | 951 | 200 | 951 |
| 2008-03-03 | 989 | 989 | 960 | 961 | 1,600 | 961 |
| 2008-02-29 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2008-02-28 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2008-02-27 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-02-26 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-02-20 | 970 | 970 | 968 | 968 | 1,300 | 968 |
| 2008-02-18 | 998 | 998 | 998 | 998 | 1,800 | 998 |
| 2008-02-15 | 981 | 991 | 980 | 991 | 1,900 | 991 |
| 2008-02-13 | 962 | 970 | 962 | 970 | 700 | 970 |
| 2008-02-06 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2008-02-01 | 970 | 970 | 940 | 940 | 800 | 940 |
| 2008-01-30 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-01-29 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2008-01-24 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2008-01-22 | 999 | 999 | 979 | 979 | 300 | 979 |
| 2008-01-21 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2008-01-18 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2008-01-17 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
| 2008-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-01-15 | 1,005 | 1,005 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2008-01-11 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2008-01-10 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2008-01-07 | 990 | 990 | 990 | 990 | 400 | 990 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
