1. HOME >
  2. 株価時系列 >
  3. 7444 >
  4. 2020年

7444 ハリマ共和物産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7381,7401,7161,7404001,740
2020-12-291,7391,7391,7391,7391001,739
2020-12-281,7281,7391,7281,7394001,739
2020-12-251,7281,7281,7281,7281001,728
2020-12-241,7161,7161,7111,7112001,711
2020-12-231,7211,7211,6811,7166001,716
2020-12-221,7401,7401,6951,7218001,721
2020-12-211,7221,7221,7221,7221001,722
2020-12-181,7611,7751,7121,7121,9001,712
2020-12-171,7611,7611,7611,7613001,761
2020-12-161,7661,7661,7601,7618001,761
2020-12-151,7851,7851,7561,7665,5001,766
2020-12-141,7431,7851,7431,7852,3001,785
2020-12-111,7251,7481,7251,7431,1001,743
2020-12-101,7001,7191,7001,7197001,719
2020-12-091,6871,6871,6871,6871001,687
2020-12-08---1,687-1,687
2020-12-07---1,687-1,687
2020-12-041,6991,7101,6851,6871,9001,687
2020-12-03---1,693-1,693
2020-12-021,6931,6931,6931,6933001,693
2020-12-011,6931,6931,6931,6931001,693
2020-11-301,7001,7001,6931,6932001,693
2020-11-271,7001,7001,6921,6924001,692
2020-11-261,7001,7001,6881,6882001,688
2020-11-251,6931,7001,6931,7004001,700
2020-11-24---1,691-1,691
2020-11-20---1,691-1,691
2020-11-191,7001,7001,6911,6917001,691
2020-11-181,6971,7021,6971,7029001,702
2020-11-171,7001,7001,6941,6941,2001,694
2020-11-161,7241,7241,7151,7157001,715
2020-11-131,7201,7201,7201,7201,6001,720
2020-11-121,7171,7341,7171,7201,4001,720
2020-11-111,7251,7371,7121,7125001,712
2020-11-101,7301,7371,7251,7253001,725
2020-11-091,7201,7201,6911,6913001,691
2020-11-061,6911,7251,6911,7254001,725
2020-11-051,6861,6861,6861,6861001,686
2020-11-041,6811,6811,6811,6811001,681
2020-11-021,6831,6831,6811,6812001,681
2020-10-30---1,680-1,680
2020-10-291,6811,6811,6781,6805001,680
2020-10-281,6811,6811,6811,6811001,681
2020-10-27---1,670-1,670
2020-10-26---1,670-1,670
2020-10-231,6701,6701,6701,6702001,670
2020-10-221,6801,6801,6661,6702,1001,670
2020-10-211,6801,6801,6511,6652,0001,665
2020-10-201,6841,6841,6651,6804001,680
2020-10-191,6841,6841,6841,6842001,684
2020-10-161,6801,6801,6661,6746001,674
2020-10-151,7181,7181,6801,6801,2001,680
2020-10-141,7071,7081,7071,7082001,708
2020-10-131,7011,7011,6981,6983001,698
2020-10-121,7101,7181,6981,7016001,701
2020-10-09---1,673-1,673
2020-10-081,6731,6731,6731,6732001,673
2020-10-071,6691,6691,6691,6691001,669
2020-10-061,6861,6891,6861,6893001,689
2020-10-051,6871,6871,6641,6643001,664
2020-10-021,6801,6871,6761,6875001,687
2020-09-301,6701,6701,6701,6701001,670
2020-09-291,6631,6831,6631,6707001,670
2020-09-281,6541,6541,6431,65021,6001,650
2020-09-251,6941,6941,6941,6941001,694
2020-09-241,6781,6811,6781,6812001,681
2020-09-231,6771,7031,6771,7037001,703
2020-09-181,7501,7581,7111,7119001,711
2020-09-17---1,735-1,735
2020-09-161,7841,7841,7331,7357001,735
2020-09-151,7331,7601,7321,7321,6001,732
2020-09-141,7151,7251,7151,7253001,725
2020-09-111,7091,7101,7091,7102001,710
2020-09-101,7021,7041,7021,7042001,704
2020-09-091,6811,6811,6801,6802001,680
2020-09-08---1,681-1,681
2020-09-071,6811,6811,6811,6811001,681
2020-09-04---1,681-1,681
2020-09-031,6811,6811,6811,6811001,681
2020-09-021,6811,6811,6811,6813001,681
2020-09-011,7001,7001,7001,7001001,700
2020-08-311,7001,7001,7001,7001001,700
2020-08-281,7161,7161,7001,7002001,700
2020-08-271,7161,7161,7161,7165001,716
2020-08-26---1,716-1,716
2020-08-251,7301,7301,7151,7162,0001,716
2020-08-241,7301,7301,7301,7301001,730
2020-08-211,7111,7301,7111,7306001,730
2020-08-20---1,724-1,724
2020-08-191,7291,7291,7101,7241,6001,724
2020-08-181,7301,7301,7301,7301001,730
2020-08-171,7301,7301,7301,7301001,730
2020-08-141,7531,7531,6731,7123,4001,712
2020-08-131,7481,7681,7481,7531,0001,753
2020-08-121,7441,7501,7321,7503,1001,750
2020-08-111,7361,7451,7251,7387,5001,738
2020-08-071,8161,8651,8031,8563,0001,856
2020-08-061,7721,8161,7721,8163001,816
2020-08-05---1,772-1,772
2020-08-041,7761,7941,7721,7727001,772
2020-08-031,8121,8341,8121,8164001,816
2020-07-311,7691,8021,7691,8028001,802
2020-07-301,7751,7861,7751,7858001,785
2020-07-291,8561,8561,8151,8156001,815
2020-07-281,8351,8571,8351,8567001,856
2020-07-271,8601,8601,8351,8354001,835
2020-07-221,8791,8791,8601,8607001,860
2020-07-211,8791,8791,8791,8795001,879
2020-07-201,8411,8791,8411,8792,1001,879
2020-07-171,8481,8481,8381,8417001,841
2020-07-161,8201,8481,8201,8482,2001,848
2020-07-151,8211,8391,8201,8207,1001,820
2020-07-141,7901,8241,7901,8193,2001,819
2020-07-131,7601,7851,7601,7851,5001,785
2020-07-101,7401,7501,7401,7411,9001,741
2020-07-091,7251,7291,7251,7294001,729
2020-07-08---1,720-1,720
2020-07-07---1,720-1,720
2020-07-061,7091,7221,6941,7206001,720
2020-07-031,6961,7131,6961,7093001,709
2020-07-021,6761,7151,6761,6964001,696
2020-07-011,7241,7241,6551,6558001,655
2020-06-301,7211,7241,7161,7245001,724
2020-06-291,7241,7241,7201,7213001,721
2020-06-261,7001,7241,6991,7249001,724
2020-06-251,6991,7001,6971,6978001,697
2020-06-241,6981,6991,6841,6995001,699
2020-06-231,6511,6891,6511,6713,6001,671
2020-06-22---1,651-1,651
2020-06-191,6571,6661,6511,6514001,651
2020-06-181,6741,6741,6521,6573001,657
2020-06-171,6501,6851,6501,6793001,679
2020-06-16---1,650-1,650
2020-06-151,6501,6501,6421,6501,7001,650
2020-06-121,6391,6501,6301,6507001,650
2020-06-111,6371,6391,6371,6392001,639
2020-06-101,6381,6381,6311,6315001,631
2020-06-091,6211,6381,6211,6382001,638
2020-06-081,6181,6201,6171,6206001,620
2020-06-051,6101,6101,6101,6103001,610
2020-06-041,6071,6751,6071,6101,7001,610
2020-06-031,6001,6001,6001,6004001,600
2020-06-021,5981,6001,5981,6007001,600
2020-06-011,5671,5671,5671,5671001,567
2020-05-29---1,534-1,534
2020-05-281,5111,5341,5111,5348001,534
2020-05-271,5411,5411,5261,5262001,526
2020-05-26---1,541-1,541
2020-05-25---1,541-1,541
2020-05-22---1,541-1,541
2020-05-21---1,541-1,541
2020-05-20---1,541-1,541
2020-05-191,5411,5411,5411,5411001,541
2020-05-18---1,531-1,531
2020-05-151,6101,6111,5241,5312,3001,531
2020-05-141,6001,6001,5651,6006001,600
2020-05-13---1,601-1,601
2020-05-121,6011,6011,6011,6017001,601
2020-05-111,6001,6091,5991,5994001,599
2020-05-081,5781,5981,5781,5982001,598
2020-05-071,5711,5711,5241,5559001,555
2020-05-011,6111,6111,6111,6111001,611
2020-04-301,6391,6401,6111,6114001,611
2020-04-281,6401,6401,5821,6119001,611
2020-04-271,6001,6001,5681,5685001,568
2020-04-241,5501,6141,5501,6001,0001,600
2020-04-23---1,506-1,506
2020-04-22---1,506-1,506
2020-04-211,5651,5651,5061,5065001,506
2020-04-201,5431,5871,5431,5621,3001,562
2020-04-171,5291,5801,5291,5331,4001,533
2020-04-161,4781,5511,4781,5121,5001,512
2020-04-151,4341,4811,4341,4681,6001,468
2020-04-141,4131,4971,4121,4241,3001,424
2020-04-131,4121,4121,4121,4128001,412
2020-04-101,4261,4501,4121,4121,7001,412
2020-04-091,4131,4131,4131,4132001,413
2020-04-081,3991,4131,3531,4138001,413
2020-04-071,4201,4201,4201,4206001,420
2020-04-061,4001,4001,4001,4002001,400
2020-04-031,4491,4491,4001,4003001,400
2020-04-021,4001,4001,4001,4002001,400
2020-04-011,4231,4231,4141,4143001,414
2020-03-311,3811,4411,3331,3331,4001,333
2020-03-301,3741,4221,3511,3811,3001,381
2020-03-271,4481,4491,4421,4498001,449
2020-03-261,4011,4481,4011,4482001,448
2020-03-251,3251,4801,3251,4011,4001,401
2020-03-241,3161,3161,2951,2958001,295
2020-03-231,2401,2501,2401,2413001,241
2020-03-191,2541,2701,2401,2409001,240
2020-03-181,2961,3001,2841,2841,1001,284
2020-03-171,2411,2731,2411,2665001,266
2020-03-161,2691,2721,2691,2691,2001,269
2020-03-131,4151,4151,2001,2693,9001,269
2020-03-121,4451,4451,4451,4451001,445
2020-03-111,4581,5151,4581,5155001,515
2020-03-101,4401,4451,4201,4451,1001,445
2020-03-091,5241,5241,4101,4402,2001,440
2020-03-061,5541,5541,5391,5396001,539
2020-03-051,5871,6001,5441,5445001,544
2020-03-041,5871,5871,5871,5871001,587
2020-03-031,6001,6001,5861,5863001,586
2020-03-021,4811,5851,4781,5851,9001,585
2020-02-281,5291,5771,4511,4811,8001,481
2020-02-271,6041,6041,5781,5782001,578
2020-02-261,5991,6041,5991,6047001,604
2020-02-251,6811,6861,5991,5991,9001,599
2020-02-211,6991,7211,6811,6812,4001,681
2020-02-201,6711,6991,6711,6997001,699
2020-02-191,7081,7111,7011,7114001,711
2020-02-181,7481,7481,7481,7481001,748
2020-02-171,7961,7961,7261,7489001,748
2020-02-141,7991,7991,7961,7961,9001,796
2020-02-131,7961,7991,7871,7991,0001,799
2020-02-121,7791,7831,7791,7834001,783
2020-02-101,7501,7501,7401,7406001,740
2020-02-07---1,730-1,730
2020-02-061,7301,7301,7301,7301001,730
2020-02-051,6981,6981,6981,6981001,698
2020-02-041,6691,6981,6691,6984001,698
2020-02-031,6561,6561,6561,6561001,656
2020-01-311,7161,7161,6521,6521,0001,652
2020-01-30---1,716-1,716
2020-01-291,7161,7161,7161,7161001,716
2020-01-281,6921,6921,6901,6905001,690
2020-01-271,7501,7501,7121,7127001,712
2020-01-241,7501,7501,7501,7501001,750
2020-01-231,7701,7701,7651,7694001,769
2020-01-221,7711,7711,7481,7706001,770
2020-01-211,7711,7711,7711,7713001,771
2020-01-201,7761,7761,7761,7761001,776
2020-01-171,7871,7941,7621,7688001,768
2020-01-161,7951,7951,7611,7901,8001,790
2020-01-151,7691,7831,7691,7831,9001,783
2020-01-141,7331,7591,7331,7596001,759
2020-01-101,7051,7311,7051,7313001,731
2020-01-091,6961,6981,6881,6981,1001,698
2020-01-081,6701,6701,6501,6621,8001,662
2020-01-071,6701,6701,6701,6704001,670
2020-01-061,6691,6701,6581,6585,4001,658

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