1. HOME >
  2. 株価時系列 >
  3. 7444 >
  4. 2019年

7444 ハリマ共和物産(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6521,6691,6501,6691,8001,669
2019-12-271,6521,6521,6501,6503001,650
2019-12-261,6731,6731,6501,6521,2001,652
2019-12-251,6811,6811,6701,6701,0001,670
2019-12-241,7001,7021,7001,7005,6001,700
2019-12-231,7331,7331,6911,6911,1001,691
2019-12-201,7201,7221,7021,7025001,702
2019-12-191,7061,7201,7061,7203001,720
2019-12-181,7251,7251,7251,7251001,725
2019-12-171,7451,7451,7251,7257001,725
2019-12-161,7241,7451,7241,7453001,745
2019-12-131,7441,7441,7241,7243,0001,724
2019-12-121,7141,7341,7141,7343001,734
2019-12-111,6901,7001,6761,6762,0001,676
2019-12-101,6781,6781,6781,6782001,678
2019-12-091,6771,6781,6771,6787001,678
2019-12-061,6771,6771,6771,6771001,677
2019-12-051,6721,6771,6441,6505001,650
2019-12-041,6401,6721,6401,6723001,672
2019-12-031,6771,6771,6601,6744001,674
2019-12-021,6771,6771,6771,6771001,677
2019-11-291,6331,6601,6331,6604001,660
2019-11-281,6501,6751,6331,6332,3001,633
2019-11-271,6551,6581,6481,6481,2001,648
2019-11-261,6681,6701,6551,6552,6001,655
2019-11-251,6691,6701,6481,6689001,668
2019-11-221,6601,6691,6601,6692001,669
2019-11-211,6601,6601,6601,6602001,660
2019-11-201,6601,6691,6401,6601,6001,660
2019-11-191,6451,6601,6451,6605001,660
2019-11-181,6581,6601,6581,6601,3001,660
2019-11-151,6481,6481,6481,6481,1001,648
2019-11-141,6601,6601,6381,6383,3001,638
2019-11-131,6701,6701,6451,6452,5001,645
2019-11-121,6751,6751,6611,6611,1001,661
2019-11-111,6601,6881,6581,6587001,658
2019-11-081,6951,7051,6501,6506,2001,650
2019-11-071,6911,7001,6851,6851,6001,685
2019-11-061,6801,6911,6801,6912001,691
2019-11-051,6911,6951,6761,6769001,676
2019-11-011,6911,6911,6911,6911001,691
2019-10-311,6911,6911,6911,6911001,691
2019-10-301,6941,6941,6911,6915001,691
2019-10-291,6951,6951,6951,6951001,695
2019-10-281,7031,7031,7031,7032001,703
2019-10-251,7031,7031,7031,7031001,703
2019-10-241,7051,7051,7041,7055001,705
2019-10-231,7081,7081,7081,7081001,708
2019-10-21---1,708-1,708
2019-10-181,7091,7371,7081,7081,7001,708
2019-10-17---1,709-1,709
2019-10-16---1,709-1,709
2019-10-151,7171,7171,7071,7091,6001,709
2019-10-111,7001,7131,7001,7109001,710
2019-10-101,6701,6701,6701,6704,7001,670
2019-10-09---1,650-1,650
2019-10-081,6501,6501,6501,6504,0001,650
2019-10-07---1,650-1,650
2019-10-04---1,650-1,650
2019-10-03---1,650-1,650
2019-10-02---1,650-1,650
2019-10-01---1,650-1,650
2019-09-301,6501,6501,6501,65021,4001,650
2019-09-27---1,650-1,650
2019-09-261,6501,6501,6501,6501001,650
2019-09-251,6501,6501,6501,6501001,650
2019-09-24---1,650-1,650
2019-09-201,6851,6851,6501,6506001,650
2019-09-19---1,676-1,676
2019-09-181,7121,7291,6761,6762,4001,676
2019-09-171,7091,7281,7091,7113,7001,711
2019-09-131,7591,7591,7491,7491,3001,749
2019-09-121,7351,7501,7351,7495001,749
2019-09-111,7191,7191,7191,7191001,719
2019-09-101,7101,7191,6941,6943001,694
2019-09-091,6851,7191,6851,6943001,694
2019-09-061,6701,6701,6701,6701001,670
2019-09-051,6701,6701,6701,6703001,670
2019-09-041,6001,6001,6001,6002001,600
2019-09-03---1,650-1,650
2019-09-02---1,650-1,650
2019-08-301,6501,6501,6501,6502001,650
2019-08-291,6501,6501,6501,6501001,650
2019-08-28---1,650-1,650
2019-08-27---1,650-1,650
2019-08-26---1,650-1,650
2019-08-231,6741,6771,6501,6503001,650
2019-08-221,6841,6851,6841,6848001,684
2019-08-211,6841,6841,6841,6848001,684
2019-08-201,6951,7401,6811,6843,9001,684
2019-08-191,7001,7001,6951,6952,0001,695
2019-08-161,7071,7071,7071,7071001,707
2019-08-151,7751,7751,7361,7371,6001,737
2019-08-141,7941,7941,7771,7921,1001,792
2019-08-131,7491,7491,7281,7421,9001,742
2019-08-091,6701,6701,6411,6414001,641
2019-08-081,6571,6571,6571,6571001,657
2019-08-071,6341,6341,6341,6341001,634
2019-08-061,7041,7041,6741,6743001,674
2019-08-051,7011,7041,7011,7043001,704
2019-08-021,6921,7061,6921,7013001,701
2019-08-011,7641,7641,7641,7641001,764
2019-07-311,7491,7641,7491,7642001,764
2019-07-301,7601,7751,7491,7495001,749
2019-07-29---1,760-1,760
2019-07-261,7691,7691,7601,7603001,760
2019-07-251,7651,7651,7651,7651001,765
2019-07-241,7701,8001,7701,8002001,800
2019-07-231,7591,7701,7591,7707001,770
2019-07-221,7591,7591,7591,7591001,759
2019-07-191,7591,7591,7591,7592001,759
2019-07-18---1,839-1,839
2019-07-171,8391,8391,8391,8391001,839
2019-07-161,8181,8181,8181,8181,3001,818
2019-07-121,8281,8281,8161,8186,4001,818
2019-07-111,8221,8351,8151,8282,4001,828
2019-07-101,8091,8201,7991,8096,0001,809
2019-07-091,8251,8251,7981,8095,7001,809
2019-07-081,8301,8301,7831,8131,8001,813
2019-07-051,7671,8301,7671,8301,7001,830
2019-07-04---1,765-1,765
2019-07-031,7451,7691,7351,7654,2001,765
2019-07-021,7421,7421,7421,7422001,742
2019-07-011,7271,7481,7271,7421,1001,742
2019-06-281,6841,7391,6841,7275001,727
2019-06-271,6541,6841,6541,6849001,684
2019-06-261,6541,6541,6541,6541001,654
2019-06-25---1,654-1,654
2019-06-241,6541,6541,6541,6541001,654
2019-06-211,6541,6541,6541,6545001,654
2019-06-201,6381,6541,6351,6542,8001,654
2019-06-191,6201,6381,6201,6387001,638
2019-06-181,6191,6191,6121,6161,1001,616
2019-06-171,6191,6191,6191,6195001,619
2019-06-141,6041,6091,6041,6091,7001,609
2019-06-131,5811,5941,5811,5941,3001,594
2019-06-121,5891,5901,5801,5805001,580
2019-06-111,5521,5771,5521,5773001,577
2019-06-10---1,545-1,545
2019-06-07---1,545-1,545
2019-06-06---1,545-1,545
2019-06-051,5451,5451,5451,5451001,545
2019-06-041,5451,5451,5451,5451,0001,545
2019-06-031,5741,5741,5201,5451,6001,545
2019-05-311,5311,5481,4911,5482,9001,548
2019-05-301,5251,5491,5251,5339001,533
2019-05-291,5041,5201,5041,5202001,520
2019-05-281,4961,5001,4951,5001,8001,500
2019-05-271,4991,4991,4861,4965001,496
2019-05-241,4651,4651,4651,4651001,465
2019-05-231,4641,4731,4641,4651,1001,465
2019-05-221,4611,4851,4611,4646001,464
2019-05-211,4711,4711,4421,4602,2001,460
2019-05-201,4351,5001,4351,4412,8001,441
2019-05-171,4231,4301,4231,4305001,430
2019-05-161,4251,4551,4211,4231,3001,423
2019-05-151,4771,4771,4051,4204,9001,420
2019-05-141,4811,4811,4671,4676001,467
2019-05-131,4531,4921,4531,49222,7001,492
2019-05-101,4561,4651,4501,4501,6001,450
2019-05-091,4511,4511,4511,4511001,451
2019-05-081,4661,4671,4501,4509001,450
2019-05-071,4991,4991,4651,4661,3001,466
2019-04-261,4851,4851,4851,4851001,485
2019-04-251,5251,5251,4541,4542,2001,454
2019-04-241,5191,5191,5191,5194001,519
2019-04-231,5501,5501,4891,5192,5001,519
2019-04-221,5451,5501,5221,5501,6001,550
2019-04-191,5571,5731,5371,5373,0001,537
2019-04-181,5401,5601,5381,5571,4001,557
2019-04-171,5761,5811,5381,5382,7001,538
2019-04-161,5661,6111,5661,5661,5001,566
2019-04-151,5511,5831,5511,5562,4001,556
2019-04-121,5701,5701,5411,5411,6001,541
2019-04-111,5791,5951,5401,5401,7001,540
2019-04-101,6061,6291,5611,5792,1001,579
2019-04-091,6301,6311,5911,6282,2001,628
2019-04-081,6311,6311,6141,6302,1001,630
2019-04-051,6481,6491,6301,6311,7001,631
2019-04-041,6251,6251,6151,6152,5001,615
2019-04-031,6071,6491,6061,6071,7001,607
2019-04-021,6691,6691,5811,5922,4001,592
2019-04-011,6871,6911,6501,6691,3001,669
2019-03-291,6851,6971,6851,6874001,687
2019-03-281,7631,7631,6831,6851,6001,685
2019-03-271,7631,7631,7631,7632001,763
2019-03-261,7401,7701,7401,7701,0001,770
2019-03-251,7701,7701,7101,7405,1001,740
2019-03-221,7391,7771,7201,7703,7001,770
2019-03-201,7391,7391,7391,7394001,739
2019-03-191,7401,7401,6751,7392,0001,739
2019-03-181,7751,7751,7401,7407001,740
2019-03-151,7781,7781,7651,7702,4001,770
2019-03-141,7711,7781,7701,7781,1001,778
2019-03-131,7431,7541,7431,7543001,754
2019-03-121,7301,7411,7261,7262,6001,726
2019-03-111,7251,7251,6851,7091,3001,709
2019-03-081,7241,7241,7071,7191,0001,719
2019-03-071,7301,7481,6901,7072,4001,707
2019-03-061,7221,7401,6751,7391,8001,739
2019-03-051,7091,7721,7071,7223,4001,722
2019-03-041,6811,7051,6321,7051,7001,705
2019-03-011,6961,7011,6811,6815001,681
2019-02-281,6841,6901,6561,6565001,656
2019-02-271,6851,6851,6841,6846001,684
2019-02-261,6821,6841,6821,6841,5001,684
2019-02-251,6821,6821,6611,6652,1001,665
2019-02-221,6801,6801,6611,6617001,661
2019-02-211,6801,6801,6401,6804001,680
2019-02-201,6811,6841,6811,6844001,684
2019-02-191,6811,6811,6811,6811001,681
2019-02-181,6811,6811,6811,6813001,681
2019-02-151,6741,6741,5921,6383,7001,638
2019-02-141,6241,6761,6211,6642,3001,664
2019-02-131,6121,6241,6121,6246001,624
2019-02-121,6061,6121,5621,6121,5001,612
2019-02-081,6851,6851,6851,6851001,685
2019-02-071,6851,6851,6801,6853001,685
2019-02-061,6851,6851,6801,6803001,680
2019-02-051,6431,6691,6431,6601,3001,660
2019-02-041,6301,6741,6301,6321,4001,632
2019-02-011,6851,6851,6061,6172,8001,617
2019-01-311,6951,6951,6301,6921,9001,692
2019-01-301,6961,6971,6961,6971,1001,697
2019-01-291,6971,6971,6681,6972,2001,697
2019-01-281,6491,6981,6491,6974,8001,697
2019-01-25---1,640-1,640
2019-01-24---1,640-1,640
2019-01-231,6401,6401,6401,6403001,640
2019-01-221,6421,6471,6341,6473001,647
2019-01-211,6301,6521,6301,6425001,642
2019-01-18---1,616-1,616
2019-01-171,6161,6161,6161,6162001,616
2019-01-161,6151,6171,6001,6166001,616
2019-01-151,6091,6311,5991,6151,6001,615
2019-01-111,5621,5991,5621,5996001,599
2019-01-101,5301,5361,5301,5362001,536
2019-01-091,5191,5411,5191,5262,0001,526
2019-01-081,4901,5051,4871,5059001,505
2019-01-071,4871,4871,4591,4872,4001,487
2019-01-041,4311,4871,4271,4277001,427

分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株