9780 (株)ハリマビステム の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 376 | 376 | 376 | 376 | 2,000 | 170.91 |
| 1999-12-28 | 359 | 359 | 359 | 359 | 3,000 | 163.18 |
| 1999-12-24 | 341 | 342 | 341 | 342 | 2,000 | 155.46 |
| 1999-12-22 | 338 | 338 | 338 | 338 | 1,000 | 153.64 |
| 1999-12-20 | 369 | 369 | 369 | 369 | 1,000 | 167.73 |
| 1999-12-17 | 360 | 370 | 360 | 370 | 2,000 | 168.18 |
| 1999-12-16 | 368 | 368 | 361 | 361 | 4,000 | 164.09 |
| 1999-12-15 | 370 | 370 | 370 | 370 | 1,000 | 168.18 |
| 1999-12-14 | 370 | 370 | 370 | 370 | 2,000 | 168.18 |
| 1999-12-13 | 379 | 379 | 370 | 370 | 4,000 | 168.18 |
| 1999-12-10 | 380 | 380 | 380 | 380 | 5,000 | 172.73 |
| 1999-12-09 | 380 | 380 | 380 | 380 | 1,000 | 172.73 |
| 1999-12-08 | 400 | 400 | 400 | 400 | 5,000 | 181.82 |
| 1999-12-07 | 421 | 421 | 421 | 421 | 9,000 | 191.36 |
| 1999-12-06 | 400 | 401 | 400 | 401 | 5,000 | 182.27 |
| 1999-12-03 | 400 | 400 | 400 | 400 | 8,000 | 181.82 |
| 1999-12-02 | 401 | 401 | 401 | 401 | 3,000 | 182.27 |
| 1999-12-01 | 410 | 410 | 410 | 410 | 2,000 | 186.36 |
| 1999-11-30 | 418 | 418 | 410 | 410 | 5,000 | 186.36 |
| 1999-11-29 | 418 | 418 | 418 | 418 | 7,000 | 190 |
| 1999-11-26 | 418 | 418 | 418 | 418 | 3,000 | 190 |
| 1999-11-25 | 418 | 418 | 418 | 418 | 1,000 | 190 |
| 1999-11-24 | 418 | 418 | 418 | 418 | 1,000 | 190 |
| 1999-11-22 | 426 | 426 | 425 | 425 | 5,000 | 193.18 |
| 1999-11-19 | 449 | 450 | 418 | 418 | 11,000 | 190 |
| 1999-11-18 | 447 | 447 | 441 | 441 | 2,000 | 200.46 |
| 1999-11-16 | 459 | 459 | 459 | 459 | 1,000 | 208.64 |
| 1999-11-08 | 522 | 522 | 522 | 522 | 1,000 | 237.27 |
| 1999-11-05 | 526 | 526 | 526 | 526 | 1,000 | 239.09 |
| 1999-10-29 | 556 | 556 | 556 | 556 | 2,000 | 252.73 |
| 1999-10-28 | 556 | 556 | 556 | 556 | 1,000 | 252.73 |
| 1999-10-22 | 504 | 504 | 504 | 504 | 1,000 | 229.09 |
| 1999-10-21 | 500 | 500 | 500 | 500 | 2,000 | 227.27 |
| 1999-10-19 | 597 | 597 | 570 | 570 | 3,000 | 259.09 |
| 1999-10-15 | 614 | 614 | 614 | 614 | 2,000 | 279.09 |
| 1999-10-14 | 601 | 615 | 600 | 615 | 6,000 | 279.55 |
| 1999-10-13 | 601 | 603 | 600 | 601 | 9,000 | 273.18 |
| 1999-10-12 | 580 | 590 | 580 | 590 | 6,000 | 268.18 |
| 1999-10-08 | 590 | 590 | 590 | 590 | 4,000 | 268.18 |
| 1999-10-07 | 580 | 590 | 580 | 590 | 5,000 | 268.18 |
| 1999-10-06 | 578 | 581 | 578 | 580 | 4,000 | 263.64 |
| 1999-10-05 | 590 | 600 | 590 | 590 | 17,000 | 268.18 |
| 1999-10-04 | 550 | 570 | 550 | 570 | 6,000 | 259.09 |
| 1999-10-01 | 560 | 560 | 550 | 550 | 2,000 | 250 |
| 1999-09-30 | 588 | 588 | 570 | 570 | 2,000 | 259.09 |
| 1999-09-29 | 601 | 601 | 600 | 600 | 6,000 | 272.73 |
| 1999-09-28 | 601 | 601 | 601 | 601 | 11,000 | 273.18 |
| 1999-09-27 | 621 | 621 | 601 | 601 | 5,000 | 273.18 |
| 1999-09-22 | 620 | 630 | 620 | 630 | 5,000 | 286.36 |
| 1999-09-21 | 640 | 640 | 630 | 630 | 7,000 | 286.36 |
| 1999-09-20 | 600 | 640 | 600 | 640 | 4,000 | 290.91 |
| 1999-09-17 | 580 | 600 | 570 | 590 | 6,000 | 268.18 |
| 1999-09-16 | 680 | 680 | 630 | 630 | 10,000 | 286.36 |
| 1999-09-14 | 679 | 700 | 649 | 680 | 79,000 | 309.09 |
| 1999-09-13 | 600 | 649 | 600 | 649 | 55,000 | 295 |
| 1999-09-10 | 522 | 549 | 522 | 549 | 28,000 | 249.55 |
| 1999-09-09 | 467 | 469 | 450 | 469 | 13,000 | 213.18 |
| 1999-09-08 | 467 | 467 | 467 | 467 | 1,000 | 212.27 |
| 1999-09-06 | 470 | 470 | 450 | 450 | 7,000 | 204.55 |
| 1999-09-03 | 470 | 470 | 470 | 470 | 7,000 | 213.64 |
| 1999-09-02 | 461 | 461 | 461 | 461 | 2,000 | 209.55 |
| 1999-08-31 | 470 | 470 | 470 | 470 | 1,000 | 213.64 |
| 1999-08-30 | 471 | 471 | 470 | 470 | 11,000 | 213.64 |
| 1999-08-27 | 470 | 470 | 470 | 470 | 4,000 | 213.64 |
| 1999-08-26 | 470 | 470 | 470 | 470 | 1,000 | 213.64 |
| 1999-08-23 | 472 | 472 | 472 | 472 | 1,000 | 214.55 |
| 1999-08-20 | 471 | 471 | 471 | 471 | 1,000 | 214.09 |
| 1999-08-19 | 465 | 466 | 465 | 466 | 3,000 | 211.82 |
| 1999-08-18 | 515 | 515 | 515 | 515 | 1,000 | 234.09 |
| 1999-08-16 | 460 | 460 | 460 | 460 | 1,000 | 209.09 |
| 1999-08-05 | 463 | 463 | 460 | 460 | 3,000 | 209.09 |
| 1999-08-04 | 490 | 490 | 480 | 480 | 4,000 | 218.18 |
| 1999-07-30 | 478 | 478 | 478 | 478 | 1,000 | 217.27 |
| 1999-07-29 | 479 | 479 | 479 | 479 | 1,000 | 217.73 |
| 1999-07-28 | 479 | 479 | 479 | 479 | 3,000 | 217.73 |
| 1999-07-27 | 495 | 495 | 480 | 480 | 4,000 | 218.18 |
| 1999-07-26 | 498 | 499 | 498 | 498 | 6,000 | 226.36 |
| 1999-07-23 | 498 | 498 | 498 | 498 | 1,000 | 226.36 |
| 1999-07-22 | 500 | 500 | 500 | 500 | 2,000 | 227.27 |
| 1999-07-21 | 534 | 534 | 534 | 534 | 2,000 | 242.73 |
| 1999-07-19 | 539 | 539 | 535 | 535 | 2,000 | 243.18 |
| 1999-07-16 | 548 | 548 | 540 | 540 | 6,000 | 245.46 |
| 1999-07-14 | 560 | 560 | 540 | 559 | 7,000 | 254.09 |
| 1999-07-13 | 550 | 563 | 540 | 563 | 9,000 | 255.91 |
| 1999-07-12 | 540 | 540 | 540 | 540 | 1,000 | 245.46 |
| 1999-07-09 | 540 | 540 | 540 | 540 | 1,000 | 245.46 |
| 1999-07-08 | 610 | 610 | 590 | 590 | 9,000 | 268.18 |
| 1999-07-07 | 603 | 625 | 603 | 615 | 42,000 | 279.55 |
| 1999-07-06 | 520 | 575 | 520 | 575 | 34,000 | 261.36 |
| 1999-07-05 | 500 | 510 | 490 | 510 | 11,000 | 231.82 |
| 1999-07-02 | 499 | 499 | 480 | 480 | 3,000 | 218.18 |
| 1999-07-01 | 483 | 490 | 483 | 490 | 7,000 | 222.73 |
| 1999-06-30 | 486 | 486 | 480 | 483 | 10,000 | 219.55 |
| 1999-06-29 | 485 | 485 | 485 | 485 | 3,000 | 220.46 |
| 1999-06-28 | 485 | 485 | 485 | 485 | 3,000 | 220.46 |
| 1999-06-25 | 470 | 470 | 470 | 470 | 1,000 | 213.64 |
| 1999-06-24 | 471 | 490 | 471 | 480 | 11,000 | 218.18 |
| 1999-06-23 | 444 | 470 | 444 | 470 | 6,000 | 213.64 |
| 1999-06-22 | 446 | 460 | 445 | 445 | 11,000 | 202.27 |
| 1999-06-21 | 435 | 450 | 435 | 446 | 10,000 | 202.73 |
| 1999-06-18 | 434 | 434 | 430 | 434 | 5,000 | 197.27 |
| 1999-06-17 | 434 | 434 | 434 | 434 | 1,000 | 197.27 |
| 1999-06-16 | 435 | 435 | 435 | 435 | 1,000 | 197.73 |
| 1999-06-15 | 435 | 435 | 435 | 435 | 1,000 | 197.73 |
| 1999-06-10 | 415 | 415 | 415 | 415 | 1,000 | 188.64 |
| 1999-06-08 | 401 | 410 | 401 | 405 | 12,000 | 184.09 |
| 1999-06-07 | 400 | 400 | 400 | 400 | 7,000 | 181.82 |
| 1999-06-04 | 401 | 401 | 400 | 400 | 13,000 | 181.82 |
| 1999-06-03 | 400 | 400 | 400 | 400 | 5,000 | 181.82 |
| 1999-06-02 | 405 | 405 | 405 | 405 | 9,000 | 184.09 |
| 1999-06-01 | 405 | 405 | 405 | 405 | 1,000 | 184.09 |
| 1999-05-28 | 429 | 429 | 400 | 400 | 3,000 | 181.82 |
| 1999-05-25 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1999-05-24 | 430 | 430 | 430 | 430 | 2,000 | 195.46 |
| 1999-05-21 | 435 | 435 | 435 | 435 | 2,000 | 197.73 |
| 1999-05-20 | 435 | 435 | 435 | 435 | 1,000 | 197.73 |
| 1999-05-19 | 437 | 437 | 435 | 435 | 2,000 | 197.73 |
| 1999-05-14 | 450 | 450 | 450 | 450 | 2,000 | 204.55 |
| 1999-05-13 | 454 | 454 | 450 | 450 | 6,000 | 204.55 |
| 1999-05-12 | 459 | 459 | 459 | 459 | 1,000 | 208.64 |
| 1999-05-10 | 451 | 451 | 451 | 451 | 1,000 | 205 |
| 1999-04-28 | 440 | 441 | 437 | 437 | 20,000 | 198.64 |
| 1999-04-27 | 438 | 440 | 438 | 440 | 4,000 | 200 |
| 1999-04-26 | 437 | 437 | 437 | 437 | 1,000 | 198.64 |
| 1999-04-21 | 460 | 460 | 460 | 460 | 3,000 | 209.09 |
| 1999-04-20 | 475 | 479 | 455 | 455 | 11,000 | 206.82 |
| 1999-04-19 | 455 | 470 | 455 | 465 | 15,000 | 211.36 |
| 1999-04-16 | 463 | 463 | 455 | 455 | 4,000 | 206.82 |
| 1999-04-15 | 451 | 464 | 451 | 464 | 3,000 | 210.91 |
| 1999-04-14 | 455 | 455 | 440 | 440 | 4,000 | 200 |
| 1999-04-13 | 435 | 465 | 435 | 450 | 10,000 | 204.55 |
| 1999-04-12 | 417 | 425 | 410 | 410 | 65,000 | 186.36 |
| 1999-04-09 | 481 | 482 | 481 | 482 | 7,000 | 219.09 |
| 1999-04-08 | 491 | 491 | 491 | 491 | 10,000 | 223.18 |
| 1999-04-07 | 500 | 500 | 491 | 491 | 9,000 | 223.18 |
| 1999-04-06 | 530 | 530 | 520 | 520 | 15,000 | 236.36 |
| 1999-04-05 | 503 | 530 | 493 | 530 | 7,000 | 240.91 |
| 1999-04-02 | 480 | 511 | 480 | 480 | 9,000 | 218.18 |
| 1999-04-01 | 410 | 480 | 410 | 480 | 12,000 | 218.18 |
| 1999-03-31 | 409 | 409 | 409 | 409 | 8,000 | 185.91 |
| 1999-03-30 | 400 | 409 | 400 | 403 | 13,000 | 183.18 |
| 1999-03-29 | 400 | 400 | 400 | 400 | 6,000 | 181.82 |
| 1999-03-26 | 396 | 397 | 396 | 397 | 7,000 | 180.46 |
| 1999-03-25 | 396 | 396 | 396 | 396 | 1,000 | 180 |
| 1999-03-24 | 405 | 405 | 405 | 405 | 2,000 | 184.09 |
| 1999-03-23 | 406 | 409 | 405 | 405 | 6,000 | 184.09 |
| 1999-03-18 | 395 | 402 | 395 | 402 | 2,000 | 182.73 |
| 1999-03-17 | 395 | 395 | 395 | 395 | 3,000 | 179.55 |
| 1999-03-15 | 395 | 395 | 395 | 395 | 1,000 | 179.55 |
| 1999-03-12 | 395 | 395 | 395 | 395 | 1,000 | 179.55 |
| 1999-03-10 | 396 | 396 | 396 | 396 | 2,000 | 180 |
| 1999-03-05 | 395 | 395 | 395 | 395 | 2,000 | 179.55 |
| 1999-03-03 | 398 | 398 | 398 | 398 | 1,000 | 180.91 |
| 1999-03-02 | 398 | 398 | 398 | 398 | 2,000 | 180.91 |
| 1999-03-01 | 398 | 398 | 398 | 398 | 6,000 | 180.91 |
| 1999-02-26 | 390 | 390 | 390 | 390 | 9,000 | 177.27 |
| 1999-02-25 | 390 | 390 | 390 | 390 | 3,000 | 177.27 |
| 1999-02-23 | 409 | 409 | 400 | 400 | 4,000 | 181.82 |
| 1999-02-22 | 400 | 409 | 392 | 392 | 3,000 | 178.18 |
| 1999-01-29 | 410 | 410 | 410 | 410 | 8,000 | 186.36 |
| 1999-01-28 | 409 | 409 | 409 | 409 | 13,000 | 185.91 |
| 1999-01-27 | 390 | 390 | 390 | 390 | 1,000 | 177.27 |
| 1999-01-19 | 419 | 419 | 419 | 419 | 1,000 | 190.46 |
| 1999-01-04 | 373 | 373 | 373 | 373 | 2,000 | 169.55 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2022-09-29]1株→2株 [2017-09-27]1株→0.2株 [2001-03-27]1株→1.1株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株
