7444 ハリマ共和物産(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,202 | 1,225 | 1,202 | 1,224 | 1,800 | 1,224 |
| 2014-12-29 | 1,201 | 1,223 | 1,197 | 1,197 | 4,200 | 1,197 |
| 2014-12-26 | 1,203 | 1,220 | 1,191 | 1,201 | 3,500 | 1,201 |
| 2014-12-25 | 1,201 | 1,203 | 1,201 | 1,203 | 700 | 1,203 |
| 2014-12-24 | 1,213 | 1,213 | 1,187 | 1,200 | 3,200 | 1,200 |
| 2014-12-22 | 1,214 | 1,214 | 1,214 | 1,214 | 200 | 1,214 |
| 2014-12-19 | 1,201 | 1,216 | 1,201 | 1,215 | 800 | 1,215 |
| 2014-12-18 | 1,201 | 1,201 | 1,201 | 1,201 | 400 | 1,201 |
| 2014-12-17 | 1,200 | 1,200 | 1,190 | 1,197 | 1,000 | 1,197 |
| 2014-12-16 | 1,201 | 1,201 | 1,192 | 1,200 | 2,200 | 1,200 |
| 2014-12-15 | 1,224 | 1,224 | 1,195 | 1,195 | 14,700 | 1,195 |
| 2014-12-12 | 1,196 | 1,216 | 1,196 | 1,215 | 6,400 | 1,215 |
| 2014-12-11 | 1,194 | 1,199 | 1,184 | 1,195 | 1,300 | 1,195 |
| 2014-12-10 | 1,212 | 1,212 | 1,192 | 1,192 | 4,000 | 1,192 |
| 2014-12-09 | 1,217 | 1,217 | 1,215 | 1,215 | 300 | 1,215 |
| 2014-12-08 | 1,220 | 1,220 | 1,217 | 1,217 | 600 | 1,217 |
| 2014-12-05 | 1,230 | 1,230 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2014-12-04 | 1,204 | 1,226 | 1,204 | 1,226 | 1,000 | 1,226 |
| 2014-12-03 | 1,200 | 1,228 | 1,200 | 1,228 | 6,100 | 1,228 |
| 2014-12-02 | 1,190 | 1,190 | 1,181 | 1,183 | 900 | 1,183 |
| 2014-12-01 | 1,190 | 1,192 | 1,190 | 1,192 | 500 | 1,192 |
| 2014-11-28 | 1,200 | 1,200 | 1,197 | 1,200 | 1,200 | 1,200 |
| 2014-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2014-11-26 | 1,190 | 1,200 | 1,190 | 1,200 | 1,200 | 1,200 |
| 2014-11-25 | 1,180 | 1,195 | 1,180 | 1,195 | 600 | 1,195 |
| 2014-11-20 | 1,181 | 1,181 | 1,180 | 1,180 | 800 | 1,180 |
| 2014-11-19 | 1,199 | 1,200 | 1,181 | 1,181 | 2,400 | 1,181 |
| 2014-11-18 | 1,187 | 1,188 | 1,187 | 1,188 | 200 | 1,188 |
| 2014-11-17 | 1,200 | 1,200 | 1,180 | 1,199 | 2,000 | 1,199 |
| 2014-11-14 | 1,228 | 1,228 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2014-11-13 | 1,209 | 1,220 | 1,203 | 1,220 | 600 | 1,220 |
| 2014-11-12 | 1,227 | 1,227 | 1,218 | 1,218 | 2,100 | 1,218 |
| 2014-11-11 | 1,227 | 1,228 | 1,227 | 1,228 | 1,200 | 1,228 |
| 2014-11-10 | 1,208 | 1,228 | 1,196 | 1,228 | 1,700 | 1,228 |
| 2014-11-07 | 1,203 | 1,228 | 1,203 | 1,215 | 2,000 | 1,215 |
| 2014-11-06 | 1,235 | 1,235 | 1,201 | 1,201 | 1,500 | 1,201 |
| 2014-11-05 | 1,210 | 1,215 | 1,205 | 1,210 | 1,100 | 1,210 |
| 2014-11-04 | 1,210 | 1,212 | 1,200 | 1,210 | 5,700 | 1,210 |
| 2014-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2014-10-29 | 1,198 | 1,200 | 1,195 | 1,200 | 500 | 1,200 |
| 2014-10-24 | 1,196 | 1,200 | 1,196 | 1,196 | 1,000 | 1,196 |
| 2014-10-23 | 1,190 | 1,195 | 1,190 | 1,195 | 500 | 1,195 |
| 2014-10-22 | 1,190 | 1,190 | 1,189 | 1,189 | 200 | 1,189 |
| 2014-10-21 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2014-10-20 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 1,187 |
| 2014-10-17 | 1,171 | 1,171 | 1,157 | 1,157 | 300 | 1,157 |
| 2014-10-16 | 1,177 | 1,177 | 1,171 | 1,171 | 1,100 | 1,171 |
| 2014-10-15 | 1,195 | 1,195 | 1,195 | 1,195 | 800 | 1,195 |
| 2014-10-14 | 1,182 | 1,190 | 1,170 | 1,185 | 2,300 | 1,185 |
| 2014-10-10 | 1,247 | 1,247 | 1,220 | 1,220 | 1,400 | 1,220 |
| 2014-10-09 | 1,246 | 1,250 | 1,240 | 1,240 | 1,600 | 1,240 |
| 2014-10-08 | 1,250 | 1,250 | 1,244 | 1,245 | 800 | 1,245 |
| 2014-10-07 | 1,245 | 1,300 | 1,245 | 1,300 | 5,000 | 1,300 |
| 2014-10-06 | 1,235 | 1,245 | 1,235 | 1,245 | 700 | 1,245 |
| 2014-10-03 | 1,220 | 1,235 | 1,220 | 1,235 | 5,200 | 1,235 |
| 2014-10-02 | 1,210 | 1,225 | 1,201 | 1,220 | 3,600 | 1,220 |
| 2014-10-01 | 1,199 | 1,230 | 1,199 | 1,230 | 3,800 | 1,230 |
| 2014-09-30 | 1,222 | 1,222 | 1,201 | 1,204 | 800 | 1,204 |
| 2014-09-29 | 1,203 | 1,203 | 1,203 | 1,203 | 300 | 1,203 |
| 2014-09-26 | 1,238 | 1,238 | 1,222 | 1,222 | 700 | 1,222 |
| 2014-09-25 | 1,222 | 1,238 | 1,222 | 1,238 | 2,800 | 1,238 |
| 2014-09-24 | 1,222 | 1,222 | 1,221 | 1,221 | 200 | 1,221 |
| 2014-09-22 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2014-09-19 | 1,225 | 1,225 | 1,222 | 1,222 | 500 | 1,222 |
| 2014-09-18 | 1,227 | 1,230 | 1,215 | 1,222 | 4,300 | 1,222 |
| 2014-09-17 | 1,224 | 1,225 | 1,220 | 1,225 | 8,900 | 1,225 |
| 2014-09-16 | 1,220 | 1,224 | 1,215 | 1,224 | 3,100 | 1,224 |
| 2014-09-12 | 1,218 | 1,220 | 1,192 | 1,220 | 7,500 | 1,220 |
| 2014-09-11 | 1,200 | 1,212 | 1,200 | 1,212 | 2,600 | 1,212 |
| 2014-09-10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2014-09-09 | 1,185 | 1,207 | 1,185 | 1,207 | 4,500 | 1,207 |
| 2014-09-08 | 1,185 | 1,203 | 1,185 | 1,203 | 5,200 | 1,203 |
| 2014-09-05 | 1,187 | 1,187 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2014-09-04 | 1,188 | 1,188 | 1,188 | 1,188 | 1,000 | 1,188 |
| 2014-09-03 | 1,203 | 1,203 | 1,188 | 1,188 | 600 | 1,188 |
| 2014-09-02 | 1,192 | 1,205 | 1,192 | 1,204 | 3,000 | 1,204 |
| 2014-09-01 | 1,185 | 1,207 | 1,185 | 1,201 | 5,400 | 1,201 |
| 2014-08-29 | 1,191 | 1,207 | 1,185 | 1,200 | 10,400 | 1,200 |
| 2014-08-28 | 1,194 | 1,225 | 1,193 | 1,196 | 37,900 | 1,196 |
| 2014-08-27 | 1,195 | 1,229 | 1,195 | 1,229 | 8,100 | 1,229 |
| 2014-08-26 | 1,168 | 1,210 | 1,164 | 1,195 | 15,100 | 1,195 |
| 2014-08-25 | 1,150 | 1,165 | 1,150 | 1,164 | 3,500 | 1,164 |
| 2014-08-22 | 1,110 | 1,140 | 1,102 | 1,140 | 9,000 | 1,140 |
| 2014-08-21 | 1,075 | 1,128 | 1,075 | 1,128 | 1,800 | 1,128 |
| 2014-08-20 | 1,100 | 1,105 | 1,100 | 1,105 | 1,300 | 1,105 |
| 2014-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2014-08-18 | 1,075 | 1,075 | 1,068 | 1,068 | 600 | 1,068 |
| 2014-08-15 | 1,071 | 1,075 | 1,071 | 1,075 | 1,400 | 1,075 |
| 2014-08-14 | 1,075 | 1,075 | 1,073 | 1,073 | 700 | 1,073 |
| 2014-08-13 | 1,060 | 1,061 | 1,060 | 1,061 | 800 | 1,061 |
| 2014-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2014-08-08 | 1,069 | 1,077 | 1,061 | 1,077 | 1,500 | 1,077 |
| 2014-08-07 | 1,069 | 1,069 | 1,068 | 1,068 | 300 | 1,068 |
| 2014-08-05 | 1,069 | 1,069 | 1,069 | 1,069 | 100 | 1,069 |
| 2014-08-04 | 1,057 | 1,057 | 1,050 | 1,050 | 300 | 1,050 |
| 2014-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2014-07-29 | 1,086 | 1,089 | 1,086 | 1,089 | 400 | 1,089 |
| 2014-07-28 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
| 2014-07-25 | 1,074 | 1,074 | 1,074 | 1,074 | 16,000 | 1,074 |
| 2014-07-24 | 1,053 | 1,074 | 1,053 | 1,074 | 600 | 1,074 |
| 2014-07-23 | 1,051 | 1,051 | 1,051 | 1,051 | 300 | 1,051 |
| 2014-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2014-07-18 | 1,059 | 1,059 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2014-07-17 | 1,063 | 1,063 | 1,063 | 1,063 | 300 | 1,063 |
| 2014-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 6,100 | 1,080 |
| 2014-07-14 | 1,076 | 1,079 | 1,071 | 1,079 | 1,800 | 1,079 |
| 2014-07-11 | 1,073 | 1,076 | 1,072 | 1,076 | 1,700 | 1,076 |
| 2014-07-10 | 1,075 | 1,076 | 1,070 | 1,076 | 900 | 1,076 |
| 2014-07-09 | 1,065 | 1,077 | 1,064 | 1,077 | 1,300 | 1,077 |
| 2014-07-08 | 1,066 | 1,070 | 1,061 | 1,070 | 800 | 1,070 |
| 2014-07-07 | 1,050 | 1,066 | 1,050 | 1,066 | 900 | 1,066 |
| 2014-07-04 | 1,047 | 1,054 | 1,047 | 1,054 | 600 | 1,054 |
| 2014-07-02 | 1,050 | 1,050 | 1,042 | 1,042 | 900 | 1,042 |
| 2014-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2014-06-27 | 1,045 | 1,045 | 1,032 | 1,032 | 1,100 | 1,032 |
| 2014-06-26 | 1,045 | 1,045 | 1,032 | 1,040 | 600 | 1,040 |
| 2014-06-25 | 1,050 | 1,050 | 1,040 | 1,040 | 2,200 | 1,040 |
| 2014-06-24 | 1,053 | 1,053 | 1,051 | 1,051 | 600 | 1,051 |
| 2014-06-23 | 1,064 | 1,064 | 1,034 | 1,053 | 700 | 1,053 |
| 2014-06-20 | 1,051 | 1,051 | 1,048 | 1,048 | 1,100 | 1,048 |
| 2014-06-19 | 1,051 | 1,051 | 1,048 | 1,048 | 3,500 | 1,048 |
| 2014-06-18 | 1,040 | 1,048 | 1,040 | 1,048 | 11,100 | 1,048 |
| 2014-06-17 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2014-06-16 | 1,046 | 1,046 | 1,040 | 1,040 | 2,200 | 1,040 |
| 2014-06-13 | 1,036 | 1,043 | 1,036 | 1,043 | 1,500 | 1,043 |
| 2014-06-12 | 1,030 | 1,036 | 1,030 | 1,036 | 12,200 | 1,036 |
| 2014-06-11 | 1,035 | 1,040 | 1,020 | 1,024 | 2,500 | 1,024 |
| 2014-06-10 | 1,034 | 1,035 | 1,034 | 1,035 | 600 | 1,035 |
| 2014-06-06 | 1,026 | 1,034 | 1,026 | 1,034 | 900 | 1,034 |
| 2014-06-05 | 1,038 | 1,038 | 1,038 | 1,038 | 1,700 | 1,038 |
| 2014-06-04 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 1,038 |
| 2014-06-03 | 1,025 | 1,040 | 1,025 | 1,038 | 1,000 | 1,038 |
| 2014-06-02 | 1,020 | 1,025 | 1,020 | 1,025 | 900 | 1,025 |
| 2014-05-29 | 1,025 | 1,030 | 1,025 | 1,030 | 700 | 1,030 |
| 2014-05-28 | 1,021 | 1,030 | 1,014 | 1,030 | 2,700 | 1,030 |
| 2014-05-27 | 1,017 | 1,029 | 1,017 | 1,029 | 4,600 | 1,029 |
| 2014-05-26 | 1,015 | 1,019 | 1,015 | 1,019 | 800 | 1,019 |
| 2014-05-23 | 1,004 | 1,018 | 1,004 | 1,018 | 1,300 | 1,018 |
| 2014-05-22 | 1,003 | 1,006 | 1,003 | 1,006 | 1,000 | 1,006 |
| 2014-05-21 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2014-05-20 | 1,003 | 1,005 | 1,003 | 1,005 | 1,100 | 1,005 |
| 2014-05-19 | 1,015 | 1,015 | 1,006 | 1,006 | 1,500 | 1,006 |
| 2014-05-16 | 1,015 | 1,016 | 1,014 | 1,014 | 1,700 | 1,014 |
| 2014-05-15 | 1,023 | 1,023 | 1,023 | 1,023 | 1,500 | 1,023 |
| 2014-05-14 | 1,024 | 1,024 | 1,020 | 1,024 | 500 | 1,024 |
| 2014-05-13 | 1,031 | 1,031 | 1,013 | 1,013 | 2,900 | 1,013 |
| 2014-05-12 | 1,015 | 1,025 | 1,010 | 1,016 | 2,000 | 1,016 |
| 2014-05-09 | 1,003 | 1,015 | 1,003 | 1,015 | 900 | 1,015 |
| 2014-05-08 | 1,018 | 1,018 | 1,002 | 1,002 | 800 | 1,002 |
| 2014-04-30 | 1,014 | 1,014 | 1,014 | 1,014 | 500 | 1,014 |
| 2014-04-25 | 1,016 | 1,016 | 1,014 | 1,014 | 1,100 | 1,014 |
| 2014-04-24 | 1,016 | 1,016 | 1,016 | 1,016 | 400 | 1,016 |
| 2014-04-21 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2014-04-18 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
| 2014-04-16 | 1,030 | 1,030 | 1,010 | 1,010 | 2,800 | 1,010 |
| 2014-04-15 | 1,039 | 1,039 | 1,039 | 1,039 | 1,100 | 1,039 |
| 2014-04-14 | 1,017 | 1,030 | 1,017 | 1,030 | 300 | 1,030 |
| 2014-04-10 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2014-04-09 | 995 | 1,010 | 995 | 1,010 | 1,300 | 1,010 |
| 2014-04-08 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2014-04-04 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2014-04-03 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2014-04-02 | 1,037 | 1,037 | 1,020 | 1,020 | 200 | 1,020 |
| 2014-03-31 | 1,037 | 1,037 | 1,037 | 1,037 | 100 | 1,037 |
| 2014-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2014-03-26 | 1,025 | 1,025 | 1,016 | 1,016 | 700 | 1,016 |
| 2014-03-25 | 1,016 | 1,025 | 1,016 | 1,025 | 200 | 1,025 |
| 2014-03-24 | 1,016 | 1,016 | 1,016 | 1,016 | 200 | 1,016 |
| 2014-03-20 | 1,023 | 1,025 | 1,016 | 1,020 | 1,100 | 1,020 |
| 2014-03-18 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2014-03-17 | 1,040 | 1,040 | 1,036 | 1,036 | 1,300 | 1,036 |
| 2014-03-14 | 1,038 | 1,040 | 1,038 | 1,040 | 1,200 | 1,040 |
| 2014-03-13 | 1,056 | 1,062 | 1,036 | 1,061 | 2,100 | 1,061 |
| 2014-03-11 | 1,058 | 1,060 | 1,052 | 1,060 | 1,100 | 1,060 |
| 2014-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2014-03-06 | 1,040 | 1,040 | 1,037 | 1,037 | 200 | 1,037 |
| 2014-03-05 | 1,073 | 1,073 | 1,026 | 1,026 | 500 | 1,026 |
| 2014-03-04 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 1,053 |
| 2014-02-28 | 1,021 | 1,021 | 1,021 | 1,021 | 1,100 | 1,021 |
| 2014-02-27 | 1,039 | 1,039 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2014-02-25 | 1,035 | 1,036 | 1,035 | 1,036 | 500 | 1,036 |
| 2014-02-24 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2014-02-21 | 1,035 | 1,035 | 1,035 | 1,035 | 300 | 1,035 |
| 2014-02-20 | 1,032 | 1,032 | 1,030 | 1,030 | 800 | 1,030 |
| 2014-02-19 | 1,043 | 1,044 | 1,042 | 1,044 | 800 | 1,044 |
| 2014-02-17 | 1,031 | 1,039 | 1,031 | 1,039 | 1,200 | 1,039 |
| 2014-02-14 | 1,038 | 1,050 | 1,028 | 1,033 | 4,600 | 1,033 |
| 2014-02-13 | 1,050 | 1,051 | 1,047 | 1,048 | 2,300 | 1,048 |
| 2014-02-12 | 1,070 | 1,070 | 1,057 | 1,057 | 700 | 1,057 |
| 2014-02-10 | 1,058 | 1,063 | 1,056 | 1,056 | 2,800 | 1,056 |
| 2014-02-07 | 1,036 | 1,080 | 1,036 | 1,080 | 1,100 | 1,080 |
| 2014-02-06 | 1,025 | 1,045 | 1,025 | 1,045 | 200 | 1,045 |
| 2014-02-04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2014-02-03 | 1,055 | 1,055 | 1,020 | 1,031 | 2,400 | 1,031 |
| 2014-01-30 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2014-01-29 | 1,055 | 1,100 | 1,050 | 1,099 | 5,900 | 1,099 |
| 2014-01-27 | 1,050 | 1,055 | 1,050 | 1,055 | 1,800 | 1,055 |
| 2014-01-24 | 1,080 | 1,080 | 1,076 | 1,080 | 1,700 | 1,080 |
| 2014-01-23 | 1,105 | 1,105 | 1,090 | 1,090 | 2,900 | 1,090 |
| 2014-01-22 | 1,101 | 1,104 | 1,089 | 1,090 | 2,500 | 1,090 |
| 2014-01-21 | 1,090 | 1,098 | 1,081 | 1,088 | 1,800 | 1,088 |
| 2014-01-20 | 1,095 | 1,100 | 1,095 | 1,099 | 1,500 | 1,099 |
| 2014-01-17 | 1,094 | 1,094 | 1,094 | 1,094 | 200 | 1,094 |
| 2014-01-16 | 1,060 | 1,098 | 1,060 | 1,094 | 1,700 | 1,094 |
| 2014-01-15 | 1,054 | 1,063 | 1,054 | 1,058 | 2,300 | 1,058 |
| 2014-01-14 | 1,044 | 1,047 | 1,037 | 1,044 | 3,000 | 1,044 |
| 2014-01-10 | 1,060 | 1,060 | 1,030 | 1,045 | 1,300 | 1,045 |
| 2014-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-01-08 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2014-01-07 | 1,065 | 1,065 | 1,040 | 1,040 | 600 | 1,040 |
| 2014-01-06 | 1,025 | 1,039 | 1,025 | 1,038 | 1,000 | 1,038 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
