1. HOME >
  2. 株価時系列 >
  3. 7444 >
  4. 2021年

7444 ハリマ共和物産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7501,7501,7501,7502001,750
2021-12-29---1,731-1,731
2021-12-281,7691,7691,7311,7314001,731
2021-12-271,7651,7701,7651,7694001,769
2021-12-241,7411,7591,7411,7592,8001,759
2021-12-231,7411,7411,7411,7411001,741
2021-12-221,7401,7401,7401,7402001,740
2021-12-211,7501,7501,7501,7501001,750
2021-12-201,7951,7951,7511,7606001,760
2021-12-171,7951,7951,7951,7951001,795
2021-12-161,7991,7991,7951,7951,1001,795
2021-12-151,8361,8361,7801,7994,2001,799
2021-12-141,7961,8361,7961,8322,5001,832
2021-12-131,7561,7971,7561,7972,3001,797
2021-12-101,7401,7581,7401,7589001,758
2021-12-091,7391,7401,7391,7405001,740
2021-12-081,7301,7391,7301,7393001,739
2021-12-071,7101,7291,7101,7291,1001,729
2021-12-061,7021,7051,6731,6741,3001,674
2021-12-031,7161,7191,7061,7191,0001,719
2021-12-021,7011,7011,6921,6925001,692
2021-12-011,6971,7011,6971,7012001,701
2021-11-301,7201,7201,7151,7152001,715
2021-11-291,6811,7201,6811,7205001,720
2021-11-261,7311,7311,6811,6815001,681
2021-11-251,7381,7381,7311,7312001,731
2021-11-241,7311,7461,7311,7466001,746
2021-11-221,7101,7311,7031,7311,9001,731
2021-11-191,6981,7141,6981,7146001,714
2021-11-181,7001,7261,6971,7269001,726
2021-11-171,7201,7201,7201,7201001,720
2021-11-161,7101,7201,7101,7206001,720
2021-11-151,6271,6921,5851,68617,0001,686
2021-11-121,7511,7711,7281,7711,7001,771
2021-11-111,7251,7931,7251,7477,1001,747
2021-11-101,7181,7181,7181,7181001,718
2021-11-091,7161,7161,7151,7152001,715
2021-11-081,7181,7181,7181,7182001,718
2021-11-051,7111,7111,7111,7111001,711
2021-11-04---1,709-1,709
2021-11-02---1,709-1,709
2021-11-011,7091,7091,7091,7094,5001,709
2021-10-291,7091,7091,7091,7091001,709
2021-10-28---1,710-1,710
2021-10-271,7101,7101,7101,7101001,710
2021-10-261,7091,7091,7091,7091001,709
2021-10-251,7231,7231,7231,7231001,723
2021-10-22---1,723-1,723
2021-10-21---1,723-1,723
2021-10-20---1,723-1,723
2021-10-19---1,723-1,723
2021-10-181,7231,7231,7231,7233001,723
2021-10-151,7251,7251,7221,7231,7001,723
2021-10-141,7151,7241,7151,7244001,724
2021-10-131,7141,7151,7121,7153001,715
2021-10-12---1,706-1,706
2021-10-111,7101,7101,7061,7062001,706
2021-10-081,7101,7101,7101,7101001,710
2021-10-07---1,726-1,726
2021-10-061,7001,7261,7001,7261,5001,726
2021-10-05---1,700-1,700
2021-10-041,7201,7201,7001,7007001,700
2021-10-011,7231,7251,7231,7257001,725
2021-09-30---1,724-1,724
2021-09-29---1,724-1,724
2021-09-281,7241,7241,7241,7243001,724
2021-09-271,7141,7241,7141,7242001,724
2021-09-241,7161,7211,7141,7144001,714
2021-09-221,7161,7161,7101,7107,1001,710
2021-09-211,6971,7171,6971,7163,6001,716
2021-09-171,7201,7211,7131,7136001,713
2021-09-161,7201,7201,7201,7201,5001,720
2021-09-151,7211,7211,7201,7201,7001,720
2021-09-141,7201,7201,7171,72021,3001,720
2021-09-131,7151,7201,7061,7171,1001,717
2021-09-101,7151,7151,6871,7156,3001,715
2021-09-091,7201,7201,7201,7201001,720
2021-09-081,7201,7201,7201,7206001,720
2021-09-071,7201,7201,7201,7201,8001,720
2021-09-061,7221,7251,6971,7205,7001,720
2021-09-031,7001,7221,6971,7221,5001,722
2021-09-021,7161,7241,7001,7001,2001,700
2021-09-011,7051,7191,6811,7164,1001,716
2021-08-311,7151,7161,7001,7161,1001,716
2021-08-301,7291,7291,7151,7152001,715
2021-08-27---1,729-1,729
2021-08-261,7101,7291,7101,7292001,729
2021-08-25---1,733-1,733
2021-08-24---1,733-1,733
2021-08-231,7331,7331,7331,7335001,733
2021-08-201,7311,7331,7311,7334,0001,733
2021-08-191,7301,7311,7151,7316001,731
2021-08-181,7251,7271,7201,7205001,720
2021-08-17---1,730-1,730
2021-08-161,7501,7501,7061,7302,2001,730
2021-08-131,7551,7551,7501,7501,5001,750
2021-08-121,7551,7631,7401,7456,8001,745
2021-08-111,7551,7571,7491,7541,6001,754
2021-08-101,8251,8251,8231,8249001,824
2021-08-061,8031,8251,8031,82521,0001,825
2021-08-05---1,803-1,803
2021-08-041,8031,8031,8031,8031001,803
2021-08-03---1,803-1,803
2021-08-02---1,803-1,803
2021-07-301,8031,8031,8031,8034001,803
2021-07-291,7871,8221,7871,7931,5001,793
2021-07-281,8171,8271,8171,8272001,827
2021-07-271,8211,8261,8211,8262001,826
2021-07-261,8231,8291,8231,8291,3001,829
2021-07-211,8011,8251,8001,8259001,825
2021-07-201,7991,8111,7501,8116001,811
2021-07-191,8461,8461,8451,8454001,845
2021-07-161,8551,8581,8551,8581,0001,858
2021-07-151,8641,8641,8541,8557,3001,855
2021-07-141,8371,8551,8371,8541,7001,854
2021-07-131,7901,8371,7801,8373,3001,837
2021-07-121,7831,7901,7831,7908001,790
2021-07-09---1,771-1,771
2021-07-081,7711,7711,7711,7711001,771
2021-07-071,7701,7701,7701,7703001,770
2021-07-061,7731,7731,7731,7731001,773
2021-07-051,7851,7851,7751,7752001,775
2021-07-02---1,785-1,785
2021-07-011,7701,7851,7701,7852001,785
2021-06-30---1,790-1,790
2021-06-29---1,790-1,790
2021-06-281,7651,7901,7651,7903001,790
2021-06-251,7701,7701,7701,7703001,770
2021-06-241,7681,7681,7671,7672001,767
2021-06-231,7731,7731,7731,7731001,773
2021-06-221,7751,7921,7741,7923001,792
2021-06-211,7941,7941,7751,7758001,775
2021-06-181,7951,8001,7951,8002001,800
2021-06-171,8001,8001,7771,7773001,777
2021-06-161,7881,7901,7881,7903001,790
2021-06-151,7871,7881,7871,7881,2001,788
2021-06-141,7921,8051,7801,7871,8001,787
2021-06-111,7851,7931,7851,7901,1001,790
2021-06-10---1,786-1,786
2021-06-09---1,786-1,786
2021-06-08---1,786-1,786
2021-06-071,7811,7861,7811,7863001,786
2021-06-041,7801,7811,7451,7818001,781
2021-06-031,7841,7841,7801,7805001,780
2021-06-021,7651,7711,7601,7652,0001,765
2021-06-01---1,788-1,788
2021-05-311,7881,7881,7881,7881001,788
2021-05-281,7831,7881,7771,7885001,788
2021-05-271,7891,7891,7831,7833001,783
2021-05-261,7831,7891,7821,7891,1001,789
2021-05-251,7851,7901,7851,7893001,789
2021-05-241,7901,7921,7691,7691,4001,769
2021-05-211,7891,7901,7721,7901,5001,790
2021-05-201,7851,7851,7741,7791,6001,779
2021-05-191,7401,7751,7401,7754001,775
2021-05-181,7401,7421,7401,7401,9001,740
2021-05-171,7651,7651,7651,7652001,765
2021-05-141,7751,7771,7651,7651,7001,765
2021-05-131,7611,7701,7611,7659001,765
2021-05-121,7551,7551,7551,7553001,755
2021-05-111,7301,7501,7301,7501,4001,750
2021-05-101,7531,7531,7401,7402001,740
2021-05-07---1,753-1,753
2021-05-061,7321,7651,7301,7532,1001,753
2021-04-301,7481,7481,7201,7321,0001,732
2021-04-281,7421,7491,7341,7484001,748
2021-04-27---1,731-1,731
2021-04-26---1,731-1,731
2021-04-23---1,731-1,731
2021-04-22---1,731-1,731
2021-04-21---1,731-1,731
2021-04-201,7331,7331,7311,7312001,731
2021-04-19---1,733-1,733
2021-04-16---1,733-1,733
2021-04-151,7491,7491,7331,7331,4001,733
2021-04-141,7501,7501,7421,7501,3001,750
2021-04-131,7551,7551,7421,7461,3001,746
2021-04-12---1,731-1,731
2021-04-09---1,731-1,731
2021-04-081,7311,7311,7311,7311001,731
2021-04-071,7361,7361,7311,7312001,731
2021-04-061,7451,7451,7371,7372001,737
2021-04-05---1,738-1,738
2021-04-021,7371,7461,7371,7383001,738
2021-04-011,7441,7441,7441,7441001,744
2021-03-31---1,744-1,744
2021-03-301,7511,7511,7291,7442,0001,744
2021-03-291,7611,7611,7511,7514001,751
2021-03-261,7611,7611,7611,7618001,761
2021-03-251,7601,7841,7601,7611,3001,761
2021-03-241,7691,7691,7461,7601,0001,760
2021-03-231,7751,7791,7701,7708001,770
2021-03-221,7771,7771,7601,7661,0001,766
2021-03-191,7631,7771,7621,7777001,777
2021-03-181,7621,7791,7581,7621,5001,762
2021-03-171,7571,7601,7571,7603001,760
2021-03-161,7501,7571,7501,7574001,757
2021-03-151,7701,7711,7441,7442,5001,744
2021-03-121,7501,7681,7501,7687001,768
2021-03-111,7451,7501,7331,7472,1001,747
2021-03-101,7431,7451,7431,7454001,745
2021-03-091,7451,7671,7391,7414001,741
2021-03-081,7451,7451,7411,7433001,743
2021-03-05---1,712-1,712
2021-03-041,7451,7451,7121,7123001,712
2021-03-031,7501,7501,7281,7456001,745
2021-03-021,7521,7521,7451,7504001,750
2021-03-01---1,719-1,719
2021-02-261,7321,7321,7151,7194001,719
2021-02-25---1,715-1,715
2021-02-241,7041,7151,7001,7151,0001,715
2021-02-221,7411,7481,7021,7106001,710
2021-02-191,7411,7411,7411,7411001,741
2021-02-181,7391,7391,7391,7393001,739
2021-02-171,7191,7241,7191,7197001,719
2021-02-161,7251,7251,7121,7182,8001,718
2021-02-151,7901,7901,7011,7253,8001,725
2021-02-121,7801,7801,7781,7804001,780
2021-02-101,8001,8001,7411,7809001,780
2021-02-091,7301,7811,7251,7812,5001,781
2021-02-081,7391,7391,7301,7303001,730
2021-02-051,7491,7491,7391,7397001,739
2021-02-041,7451,7451,7301,7303001,730
2021-02-031,7781,7781,7391,7455001,745
2021-02-02---1,738-1,738
2021-02-011,7261,7641,7261,7384001,738
2021-01-291,7221,7271,7221,7264001,726
2021-01-28---1,720-1,720
2021-01-271,7381,7401,7201,7207001,720
2021-01-26---1,724-1,724
2021-01-251,7351,7351,7241,7242001,724
2021-01-221,7121,7371,7121,7353001,735
2021-01-21---1,701-1,701
2021-01-20---1,701-1,701
2021-01-191,7011,7011,7011,7012001,701
2021-01-18---1,718-1,718
2021-01-151,7311,7351,7101,7183,5001,718
2021-01-141,7591,7611,7591,7597001,759
2021-01-131,7501,7501,7311,7507001,750
2021-01-121,7401,7451,7101,7458001,745
2021-01-081,7401,7401,7401,7402001,740
2021-01-07---1,740-1,740
2021-01-06---1,740-1,740
2021-01-05---1,740-1,740
2021-01-041,7501,7501,7401,7403001,740

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