7444 ハリマ共和物産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2009-12-29 | 708 | 710 | 708 | 710 | 600 | 710 |
| 2009-12-28 | 700 | 714 | 700 | 701 | 400 | 701 |
| 2009-12-25 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2009-12-24 | 705 | 710 | 692 | 692 | 1,000 | 692 |
| 2009-12-22 | 706 | 706 | 704 | 704 | 2,600 | 704 |
| 2009-12-21 | 713 | 713 | 702 | 702 | 700 | 702 |
| 2009-12-18 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2009-12-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2009-12-15 | 735 | 735 | 735 | 735 | 5,600 | 735 |
| 2009-12-14 | 714 | 725 | 714 | 725 | 2,000 | 725 |
| 2009-12-11 | 707 | 710 | 707 | 710 | 900 | 710 |
| 2009-12-10 | 704 | 706 | 701 | 706 | 300 | 706 |
| 2009-12-08 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2009-12-07 | 700 | 701 | 700 | 701 | 700 | 701 |
| 2009-12-04 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2009-12-03 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-12-02 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2009-11-30 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2009-11-25 | 685 | 700 | 685 | 700 | 1,300 | 700 |
| 2009-11-24 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2009-11-17 | 710 | 710 | 705 | 705 | 2,600 | 705 |
| 2009-11-16 | 711 | 711 | 707 | 707 | 200 | 707 |
| 2009-11-13 | 730 | 730 | 728 | 728 | 2,300 | 728 |
| 2009-11-12 | 720 | 728 | 716 | 728 | 400 | 728 |
| 2009-11-11 | 710 | 715 | 710 | 715 | 300 | 715 |
| 2009-11-10 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-11-09 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-11-06 | 713 | 713 | 712 | 712 | 300 | 712 |
| 2009-11-04 | 714 | 718 | 714 | 718 | 300 | 718 |
| 2009-10-30 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2009-10-29 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2009-10-27 | 706 | 706 | 705 | 705 | 1,500 | 705 |
| 2009-10-21 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2009-10-20 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2009-10-19 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2009-10-15 | 739 | 739 | 739 | 739 | 2,200 | 739 |
| 2009-10-14 | 728 | 738 | 728 | 738 | 1,100 | 738 |
| 2009-10-13 | 724 | 728 | 723 | 728 | 1,200 | 728 |
| 2009-10-07 | 700 | 715 | 700 | 715 | 8,000 | 715 |
| 2009-10-05 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2009-10-01 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2009-09-30 | 730 | 730 | 725 | 725 | 700 | 725 |
| 2009-09-29 | 723 | 723 | 721 | 721 | 1,200 | 721 |
| 2009-09-28 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2009-09-25 | 730 | 730 | 730 | 730 | 1,100 | 730 |
| 2009-09-24 | 735 | 735 | 734 | 735 | 1,400 | 735 |
| 2009-09-18 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2009-09-17 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-09-16 | 760 | 760 | 740 | 750 | 1,800 | 750 |
| 2009-09-15 | 756 | 760 | 755 | 760 | 4,000 | 760 |
| 2009-09-14 | 754 | 755 | 753 | 755 | 1,300 | 755 |
| 2009-09-11 | 758 | 758 | 751 | 753 | 900 | 753 |
| 2009-09-10 | 742 | 753 | 742 | 753 | 1,600 | 753 |
| 2009-09-09 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2009-09-08 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2009-09-07 | 756 | 756 | 752 | 752 | 400 | 752 |
| 2009-09-04 | 736 | 736 | 736 | 736 | 300 | 736 |
| 2009-09-03 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2009-09-02 | 736 | 736 | 736 | 736 | 300 | 736 |
| 2009-08-31 | 749 | 750 | 736 | 736 | 1,200 | 736 |
| 2009-08-28 | 737 | 748 | 737 | 748 | 200 | 748 |
| 2009-08-27 | 738 | 738 | 737 | 737 | 600 | 737 |
| 2009-08-26 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2009-08-25 | 750 | 750 | 730 | 730 | 1,200 | 730 |
| 2009-08-24 | 754 | 754 | 754 | 754 | 400 | 754 |
| 2009-08-21 | 731 | 731 | 730 | 730 | 300 | 730 |
| 2009-08-20 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2009-08-17 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2009-08-14 | 749 | 750 | 749 | 749 | 3,000 | 749 |
| 2009-08-13 | 744 | 749 | 743 | 749 | 900 | 749 |
| 2009-08-12 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2009-08-10 | 742 | 744 | 723 | 738 | 1,100 | 738 |
| 2009-08-06 | 750 | 750 | 740 | 750 | 1,600 | 750 |
| 2009-08-05 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-08-04 | 745 | 750 | 745 | 750 | 600 | 750 |
| 2009-08-03 | 743 | 743 | 743 | 743 | 200 | 743 |
| 2009-07-27 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-07-17 | 733 | 733 | 733 | 733 | 400 | 733 |
| 2009-07-16 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2009-07-15 | 763 | 763 | 731 | 731 | 12,500 | 731 |
| 2009-07-14 | 741 | 754 | 741 | 753 | 2,700 | 753 |
| 2009-07-13 | 742 | 745 | 731 | 735 | 4,900 | 735 |
| 2009-07-10 | 746 | 758 | 740 | 741 | 1,700 | 741 |
| 2009-07-09 | 736 | 745 | 736 | 745 | 1,000 | 745 |
| 2009-07-08 | 762 | 762 | 755 | 755 | 800 | 755 |
| 2009-07-07 | 774 | 778 | 750 | 778 | 2,200 | 778 |
| 2009-07-06 | 760 | 794 | 751 | 790 | 7,300 | 790 |
| 2009-07-03 | 733 | 756 | 732 | 756 | 9,500 | 756 |
| 2009-07-02 | 730 | 746 | 730 | 738 | 6,200 | 738 |
| 2009-07-01 | 720 | 735 | 720 | 727 | 5,000 | 727 |
| 2009-06-30 | 717 | 720 | 715 | 720 | 2,200 | 720 |
| 2009-06-29 | 715 | 721 | 715 | 719 | 3,400 | 719 |
| 2009-06-26 | 714 | 715 | 714 | 714 | 800 | 714 |
| 2009-06-25 | 714 | 714 | 714 | 714 | 500 | 714 |
| 2009-06-23 | 715 | 715 | 715 | 715 | 2,600 | 715 |
| 2009-06-22 | 714 | 716 | 711 | 716 | 2,300 | 716 |
| 2009-06-19 | 714 | 715 | 714 | 715 | 800 | 715 |
| 2009-06-18 | 705 | 710 | 705 | 710 | 300 | 710 |
| 2009-06-17 | 696 | 710 | 696 | 705 | 2,300 | 705 |
| 2009-06-16 | 703 | 706 | 700 | 700 | 5,500 | 700 |
| 2009-06-15 | 707 | 707 | 706 | 707 | 6,200 | 707 |
| 2009-06-12 | 705 | 708 | 702 | 708 | 1,900 | 708 |
| 2009-06-11 | 699 | 701 | 699 | 699 | 2,000 | 699 |
| 2009-06-10 | 690 | 695 | 688 | 689 | 1,500 | 689 |
| 2009-06-09 | 700 | 700 | 688 | 688 | 3,400 | 688 |
| 2009-06-08 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2009-06-05 | 691 | 691 | 691 | 691 | 700 | 691 |
| 2009-06-04 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2009-06-03 | 697 | 697 | 689 | 689 | 600 | 689 |
| 2009-06-02 | 703 | 703 | 701 | 701 | 2,900 | 701 |
| 2009-06-01 | 705 | 705 | 703 | 703 | 1,500 | 703 |
| 2009-05-29 | 707 | 707 | 705 | 706 | 1,900 | 706 |
| 2009-05-28 | 707 | 707 | 706 | 707 | 3,800 | 707 |
| 2009-05-27 | 707 | 707 | 707 | 707 | 1,600 | 707 |
| 2009-05-26 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2009-05-25 | 703 | 703 | 701 | 703 | 1,400 | 703 |
| 2009-05-22 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2009-05-21 | 715 | 715 | 701 | 701 | 2,300 | 701 |
| 2009-05-20 | 718 | 718 | 715 | 715 | 1,200 | 715 |
| 2009-05-19 | 720 | 721 | 716 | 716 | 600 | 716 |
| 2009-05-18 | 717 | 720 | 714 | 714 | 4,600 | 714 |
| 2009-05-15 | 680 | 715 | 680 | 713 | 4,600 | 713 |
| 2009-05-14 | 661 | 670 | 661 | 670 | 400 | 670 |
| 2009-05-13 | 655 | 670 | 655 | 661 | 900 | 661 |
| 2009-05-11 | 640 | 655 | 640 | 655 | 1,200 | 655 |
| 2009-05-08 | 640 | 645 | 640 | 645 | 700 | 645 |
| 2009-05-07 | 660 | 660 | 640 | 642 | 900 | 642 |
| 2009-05-01 | 638 | 648 | 638 | 648 | 1,800 | 648 |
| 2009-04-30 | 680 | 680 | 668 | 668 | 700 | 668 |
| 2009-04-28 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2009-04-27 | 692 | 695 | 691 | 695 | 500 | 695 |
| 2009-04-24 | 700 | 700 | 695 | 695 | 700 | 695 |
| 2009-04-23 | 708 | 708 | 700 | 700 | 2,700 | 700 |
| 2009-04-22 | 711 | 711 | 709 | 709 | 1,100 | 709 |
| 2009-04-21 | 712 | 712 | 710 | 711 | 1,000 | 711 |
| 2009-04-20 | 714 | 714 | 712 | 713 | 1,400 | 713 |
| 2009-04-17 | 719 | 719 | 715 | 715 | 1,300 | 715 |
| 2009-04-16 | 719 | 720 | 716 | 716 | 2,800 | 716 |
| 2009-04-15 | 745 | 745 | 715 | 724 | 8,000 | 724 |
| 2009-04-14 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2009-04-13 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-04-10 | 750 | 750 | 749 | 749 | 600 | 749 |
| 2009-03-30 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-03-23 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2009-03-17 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2009-03-16 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2009-03-13 | 770 | 770 | 749 | 749 | 2,800 | 749 |
| 2009-03-12 | 786 | 786 | 780 | 780 | 1,900 | 780 |
| 2009-03-11 | 792 | 792 | 785 | 785 | 1,200 | 785 |
| 2009-03-10 | 788 | 790 | 788 | 788 | 1,200 | 788 |
| 2009-03-09 | 790 | 790 | 788 | 788 | 800 | 788 |
| 2009-02-27 | 790 | 790 | 789 | 789 | 300 | 789 |
| 2009-02-26 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2009-02-25 | 795 | 795 | 795 | 795 | 400 | 795 |
| 2009-02-24 | 792 | 792 | 792 | 792 | 300 | 792 |
| 2009-02-23 | 827 | 827 | 827 | 827 | 100 | 827 |
| 2009-02-20 | 827 | 827 | 827 | 827 | 100 | 827 |
| 2009-02-18 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2009-02-17 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2009-02-16 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2009-02-13 | 829 | 829 | 828 | 828 | 2,700 | 828 |
| 2009-02-12 | 829 | 829 | 825 | 828 | 900 | 828 |
| 2009-02-10 | 807 | 830 | 807 | 830 | 600 | 830 |
| 2009-02-09 | 806 | 806 | 806 | 806 | 400 | 806 |
| 2009-02-06 | 801 | 805 | 801 | 805 | 300 | 805 |
| 2009-02-04 | 792 | 829 | 792 | 829 | 1,500 | 829 |
| 2009-02-03 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2009-02-02 | 788 | 790 | 788 | 790 | 700 | 790 |
| 2009-01-19 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2009-01-16 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2009-01-15 | 839 | 839 | 838 | 838 | 2,800 | 838 |
| 2009-01-14 | 828 | 840 | 828 | 839 | 1,500 | 839 |
| 2009-01-13 | 820 | 825 | 820 | 825 | 600 | 825 |
| 2009-01-09 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2009-01-08 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2009-01-06 | 811 | 811 | 811 | 811 | 800 | 811 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
