はるやまホールディングス(7416)の株価時系列情報
はるやまホールディングス(7416)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,773 | 1,774 | 1,750 | 1,750 | 11,000 |
| 2005/12/29 | 1,786 | 1,796 | 1,770 | 1,770 | 14,500 |
| 2005/12/28 | 1,800 | 1,800 | 1,761 | 1,783 | 12,800 |
| 2005/12/27 | 1,735 | 1,760 | 1,705 | 1,760 | 50,000 |
| 2005/12/26 | 1,739 | 1,739 | 1,704 | 1,707 | 10,000 |
| 2005/12/22 | 1,729 | 1,740 | 1,702 | 1,709 | 21,500 |
| 2005/12/21 | 1,725 | 1,770 | 1,725 | 1,734 | 24,800 |
| 2005/12/20 | 1,765 | 1,781 | 1,710 | 1,730 | 24,600 |
| 2005/12/19 | 1,835 | 1,840 | 1,757 | 1,765 | 26,100 |
| 2005/12/16 | 1,755 | 1,835 | 1,715 | 1,835 | 79,300 |
| 2005/12/15 | 1,716 | 1,745 | 1,681 | 1,681 | 28,500 |
| 2005/12/14 | 1,722 | 1,734 | 1,705 | 1,720 | 20,400 |
| 2005/12/13 | 1,755 | 1,759 | 1,712 | 1,722 | 14,200 |
| 2005/12/12 | 1,754 | 1,790 | 1,754 | 1,759 | 23,300 |
| 2005/12/09 | 1,723 | 1,750 | 1,710 | 1,744 | 54,400 |
| 2005/12/08 | 1,731 | 1,745 | 1,723 | 1,732 | 34,200 |
| 2005/12/07 | 1,719 | 1,740 | 1,710 | 1,731 | 27,100 |
| 2005/12/06 | 1,747 | 1,747 | 1,713 | 1,719 | 19,900 |
| 2005/12/05 | 1,683 | 1,737 | 1,683 | 1,710 | 35,900 |
| 2005/12/02 | 1,670 | 1,685 | 1,653 | 1,682 | 28,100 |
| 2005/12/01 | 1,639 | 1,666 | 1,632 | 1,665 | 32,400 |
| 2005/11/30 | 1,661 | 1,664 | 1,631 | 1,631 | 43,000 |
| 2005/11/29 | 1,629 | 1,680 | 1,629 | 1,652 | 68,000 |
| 2005/11/28 | 1,631 | 1,645 | 1,605 | 1,627 | 55,700 |
| 2005/11/25 | 1,645 | 1,645 | 1,620 | 1,641 | 21,900 |
| 2005/11/24 | 1,660 | 1,662 | 1,637 | 1,645 | 40,500 |
| 2005/11/22 | 1,691 | 1,691 | 1,656 | 1,671 | 27,300 |
| 2005/11/21 | 1,700 | 1,720 | 1,680 | 1,691 | 35,100 |
| 2005/11/18 | 1,710 | 1,720 | 1,706 | 1,715 | 18,900 |
| 2005/11/17 | 1,724 | 1,744 | 1,710 | 1,719 | 17,900 |
| 2005/11/16 | 1,719 | 1,746 | 1,702 | 1,728 | 16,300 |
| 2005/11/15 | 1,721 | 1,739 | 1,716 | 1,720 | 13,600 |
| 2005/11/14 | 1,736 | 1,746 | 1,716 | 1,735 | 18,500 |
| 2005/11/11 | 1,799 | 1,799 | 1,765 | 1,766 | 22,700 |
| 2005/11/10 | 1,769 | 1,783 | 1,766 | 1,779 | 22,100 |
| 2005/11/09 | 1,769 | 1,769 | 1,680 | 1,749 | 26,400 |
| 2005/11/08 | 1,786 | 1,786 | 1,760 | 1,769 | 21,200 |
| 2005/11/07 | 1,787 | 1,795 | 1,768 | 1,786 | 28,500 |
| 2005/11/04 | 1,796 | 1,808 | 1,762 | 1,787 | 57,100 |
| 2005/11/02 | 1,785 | 1,808 | 1,785 | 1,796 | 18,600 |
| 2005/11/01 | 1,800 | 1,815 | 1,790 | 1,815 | 20,300 |
| 2005/10/31 | 1,829 | 1,829 | 1,806 | 1,811 | 34,200 |
| 2005/10/28 | 1,826 | 1,842 | 1,817 | 1,842 | 39,600 |
| 2005/10/27 | 1,821 | 1,845 | 1,821 | 1,826 | 21,600 |
| 2005/10/26 | 1,846 | 1,859 | 1,841 | 1,846 | 57,600 |
| 2005/10/25 | 1,799 | 1,859 | 1,789 | 1,827 | 63,300 |
| 2005/10/24 | 1,770 | 1,789 | 1,730 | 1,789 | 35,600 |
| 2005/10/21 | 1,770 | 1,785 | 1,755 | 1,770 | 9,300 |
| 2005/10/20 | 1,780 | 1,805 | 1,770 | 1,802 | 9,400 |
| 2005/10/19 | 1,785 | 1,817 | 1,743 | 1,806 | 30,800 |
| 2005/10/18 | 1,793 | 1,817 | 1,755 | 1,764 | 29,200 |
| 2005/10/17 | 1,790 | 1,825 | 1,778 | 1,789 | 20,800 |
| 2005/10/14 | 1,797 | 1,800 | 1,777 | 1,790 | 24,500 |
| 2005/10/13 | 1,805 | 1,815 | 1,787 | 1,798 | 28,700 |
| 2005/10/12 | 1,830 | 1,832 | 1,807 | 1,821 | 31,000 |
| 2005/10/11 | 1,840 | 1,840 | 1,799 | 1,835 | 21,700 |
| 2005/10/07 | 1,812 | 1,835 | 1,780 | 1,804 | 34,300 |
| 2005/10/06 | 1,840 | 1,840 | 1,812 | 1,812 | 19,100 |
| 2005/10/05 | 1,845 | 1,855 | 1,817 | 1,855 | 46,200 |
| 2005/10/04 | 1,836 | 1,845 | 1,813 | 1,845 | 20,300 |
| 2005/10/03 | 1,850 | 1,851 | 1,811 | 1,845 | 12,100 |
| 2005/09/30 | 1,800 | 1,867 | 1,800 | 1,835 | 60,700 |
| 2005/09/29 | 1,859 | 1,859 | 1,803 | 1,848 | 54,400 |
| 2005/09/28 | 1,764 | 1,865 | 1,705 | 1,859 | 54,300 |
| 2005/09/27 | 1,867 | 1,867 | 1,841 | 1,854 | 31,000 |
| 2005/09/26 | 1,840 | 1,875 | 1,823 | 1,864 | 48,900 |
| 2005/09/22 | 1,801 | 1,839 | 1,780 | 1,836 | 29,000 |
| 2005/09/21 | 1,830 | 1,830 | 1,802 | 1,803 | 26,400 |
| 2005/09/20 | 1,827 | 1,849 | 1,800 | 1,832 | 37,000 |
| 2005/09/16 | 1,830 | 1,830 | 1,793 | 1,827 | 35,700 |
| 2005/09/15 | 1,830 | 1,830 | 1,780 | 1,830 | 62,400 |
| 2005/09/14 | 1,865 | 1,872 | 1,838 | 1,854 | 17,800 |
| 2005/09/13 | 1,830 | 1,865 | 1,825 | 1,836 | 25,100 |
| 2005/09/12 | 1,865 | 1,866 | 1,808 | 1,840 | 39,500 |
| 2005/09/09 | 1,804 | 1,876 | 1,800 | 1,876 | 69,200 |
| 2005/09/08 | 1,799 | 1,830 | 1,797 | 1,803 | 9,700 |
| 2005/09/07 | 1,854 | 1,854 | 1,844 | 1,850 | 48,600 |
| 2005/09/06 | 1,873 | 1,890 | 1,846 | 1,855 | 91,100 |
| 2005/09/05 | 1,943 | 1,978 | 1,900 | 1,901 | 30,900 |
| 2005/09/02 | 1,990 | 1,990 | 1,940 | 1,940 | 8,600 |
| 2005/09/01 | 1,976 | 2,000 | 1,920 | 1,945 | 28,300 |
| 2005/08/31 | 1,930 | 2,000 | 1,901 | 1,958 | 16,500 |
| 2005/08/30 | 1,934 | 1,949 | 1,890 | 1,900 | 25,100 |
| 2005/08/29 | 1,971 | 1,995 | 1,911 | 1,964 | 13,400 |
| 2005/08/26 | 1,922 | 1,951 | 1,886 | 1,951 | 25,400 |
| 2005/08/25 | 1,942 | 1,950 | 1,902 | 1,950 | 10,200 |
| 2005/08/24 | 2,000 | 2,000 | 1,965 | 1,972 | 11,200 |
| 2005/08/23 | 2,015 | 2,015 | 1,975 | 2,015 | 15,200 |
| 2005/08/22 | 2,005 | 2,055 | 2,005 | 2,025 | 29,700 |
| 2005/08/19 | 2,000 | 2,015 | 1,965 | 1,999 | 30,100 |
| 2005/08/18 | 1,960 | 1,975 | 1,955 | 1,975 | 9,000 |
| 2005/08/17 | 1,949 | 1,964 | 1,940 | 1,944 | 21,000 |
| 2005/08/16 | 1,956 | 1,965 | 1,949 | 1,949 | 19,100 |
| 2005/08/15 | 1,950 | 1,974 | 1,950 | 1,957 | 19,200 |
| 2005/08/12 | 1,956 | 1,980 | 1,938 | 1,965 | 24,600 |
| 2005/08/11 | 1,885 | 1,950 | 1,885 | 1,940 | 24,700 |
| 2005/08/10 | 1,835 | 1,899 | 1,831 | 1,885 | 24,300 |
| 2005/08/09 | 1,815 | 1,835 | 1,813 | 1,831 | 22,000 |
| 2005/08/08 | 1,848 | 1,848 | 1,756 | 1,815 | 16,900 |
| 2005/08/05 | 1,860 | 1,886 | 1,850 | 1,866 | 10,900 |
| 2005/08/04 | 1,860 | 1,896 | 1,860 | 1,860 | 17,400 |
| 2005/08/03 | 1,850 | 1,900 | 1,843 | 1,861 | 16,600 |
| 2005/08/02 | 1,834 | 1,841 | 1,830 | 1,841 | 9,400 |
| 2005/08/01 | 1,850 | 1,861 | 1,801 | 1,834 | 17,800 |
| 2005/07/29 | 1,801 | 1,900 | 1,793 | 1,860 | 27,400 |
| 2005/07/28 | 1,815 | 1,820 | 1,784 | 1,820 | 29,800 |
| 2005/07/27 | 1,745 | 1,753 | 1,726 | 1,751 | 12,900 |
| 2005/07/26 | 1,720 | 1,754 | 1,718 | 1,754 | 13,500 |
| 2005/07/25 | 1,699 | 1,726 | 1,699 | 1,720 | 20,300 |
| 2005/07/22 | 1,707 | 1,716 | 1,700 | 1,700 | 34,700 |
| 2005/07/21 | 1,730 | 1,730 | 1,707 | 1,707 | 19,100 |
| 2005/07/20 | 1,700 | 1,720 | 1,678 | 1,703 | 16,500 |
| 2005/07/19 | 1,672 | 1,700 | 1,672 | 1,700 | 14,500 |
| 2005/07/15 | 1,710 | 1,710 | 1,671 | 1,695 | 14,300 |
| 2005/07/14 | 1,700 | 1,710 | 1,670 | 1,695 | 15,900 |
| 2005/07/13 | 1,667 | 1,704 | 1,659 | 1,703 | 6,800 |
| 2005/07/12 | 1,698 | 1,708 | 1,666 | 1,666 | 10,100 |
| 2005/07/11 | 1,678 | 1,690 | 1,672 | 1,680 | 10,500 |
| 2005/07/08 | 1,640 | 1,683 | 1,640 | 1,643 | 15,500 |
| 2005/07/07 | 1,612 | 1,640 | 1,610 | 1,640 | 11,700 |
| 2005/07/06 | 1,580 | 1,619 | 1,580 | 1,610 | 9,400 |
| 2005/07/05 | 1,614 | 1,637 | 1,602 | 1,610 | 11,000 |
| 2005/07/04 | 1,610 | 1,615 | 1,600 | 1,613 | 6,500 |
| 2005/07/01 | 1,629 | 1,629 | 1,610 | 1,611 | 3,400 |
| 2005/06/30 | 1,622 | 1,630 | 1,610 | 1,610 | 5,100 |
| 2005/06/29 | 1,622 | 1,640 | 1,620 | 1,621 | 6,700 |
| 2005/06/28 | 1,650 | 1,654 | 1,634 | 1,649 | 9,800 |
| 2005/06/27 | 1,650 | 1,650 | 1,633 | 1,650 | 2,800 |
| 2005/06/24 | 1,639 | 1,669 | 1,630 | 1,658 | 8,600 |
| 2005/06/23 | 1,650 | 1,650 | 1,627 | 1,641 | 1,700 |
| 2005/06/22 | 1,649 | 1,653 | 1,629 | 1,650 | 10,800 |
| 2005/06/21 | 1,634 | 1,670 | 1,632 | 1,655 | 11,800 |
| 2005/06/20 | 1,690 | 1,690 | 1,632 | 1,632 | 5,200 |
| 2005/06/17 | 1,600 | 1,692 | 1,592 | 1,677 | 17,300 |
| 2005/06/16 | 1,606 | 1,640 | 1,606 | 1,607 | 4,400 |
| 2005/06/15 | 1,584 | 1,650 | 1,583 | 1,601 | 7,100 |
| 2005/06/14 | 1,587 | 1,599 | 1,572 | 1,572 | 4,300 |
| 2005/06/13 | 1,610 | 1,610 | 1,575 | 1,587 | 3,500 |
| 2005/06/10 | 1,589 | 1,615 | 1,575 | 1,582 | 24,600 |
| 2005/06/09 | 1,649 | 1,658 | 1,591 | 1,591 | 8,700 |
| 2005/06/08 | 1,586 | 1,650 | 1,586 | 1,650 | 12,600 |
| 2005/06/07 | 1,576 | 1,600 | 1,566 | 1,600 | 10,800 |
| 2005/06/06 | 1,600 | 1,600 | 1,568 | 1,600 | 5,100 |
| 2005/06/03 | 1,600 | 1,600 | 1,575 | 1,600 | 4,100 |
| 2005/06/02 | 1,625 | 1,625 | 1,590 | 1,590 | 5,900 |
| 2005/06/01 | 1,572 | 1,630 | 1,567 | 1,630 | 7,400 |
| 2005/05/31 | 1,565 | 1,600 | 1,565 | 1,575 | 10,500 |
| 2005/05/30 | 1,550 | 1,592 | 1,550 | 1,592 | 13,400 |
| 2005/05/27 | 1,505 | 1,580 | 1,505 | 1,575 | 14,800 |
| 2005/05/26 | 1,623 | 1,623 | 1,580 | 1,595 | 5,200 |
| 2005/05/25 | 1,626 | 1,647 | 1,596 | 1,605 | 8,900 |
| 2005/05/24 | 1,650 | 1,650 | 1,580 | 1,626 | 9,300 |
| 2005/05/23 | 1,650 | 1,653 | 1,613 | 1,650 | 6,400 |
| 2005/05/20 | 1,641 | 1,674 | 1,630 | 1,653 | 4,400 |
| 2005/05/19 | 1,650 | 1,678 | 1,620 | 1,641 | 12,100 |
| 2005/05/18 | 1,656 | 1,700 | 1,632 | 1,687 | 6,600 |
| 2005/05/17 | 1,696 | 1,696 | 1,660 | 1,661 | 1,100 |
| 2005/05/16 | 1,652 | 1,700 | 1,588 | 1,698 | 6,900 |
| 2005/05/13 | 1,654 | 1,685 | 1,650 | 1,677 | 8,000 |
| 2005/05/12 | 1,702 | 1,702 | 1,667 | 1,680 | 7,600 |
| 2005/05/11 | 1,720 | 1,720 | 1,690 | 1,702 | 6,500 |
| 2005/05/10 | 1,730 | 1,730 | 1,672 | 1,720 | 3,500 |
| 2005/05/09 | 1,699 | 1,730 | 1,699 | 1,730 | 4,300 |
| 2005/05/06 | 1,690 | 1,691 | 1,690 | 1,691 | 1,100 |
| 2005/05/02 | 1,747 | 1,747 | 1,691 | 1,691 | 2,100 |
| 2005/04/28 | 1,719 | 1,769 | 1,719 | 1,728 | 6,400 |
| 2005/04/27 | 1,730 | 1,780 | 1,710 | 1,779 | 10,300 |
| 2005/04/26 | 1,722 | 1,730 | 1,710 | 1,730 | 2,900 |
| 2005/04/25 | 1,669 | 1,747 | 1,669 | 1,746 | 6,700 |
| 2005/04/22 | 1,658 | 1,687 | 1,650 | 1,675 | 6,400 |
| 2005/04/21 | 1,696 | 1,699 | 1,652 | 1,652 | 6,400 |
| 2005/04/20 | 1,693 | 1,722 | 1,693 | 1,696 | 3,500 |
| 2005/04/19 | 1,671 | 1,700 | 1,656 | 1,687 | 13,000 |
| 2005/04/18 | 1,692 | 1,692 | 1,536 | 1,630 | 27,400 |
| 2005/04/15 | 1,788 | 1,788 | 1,610 | 1,656 | 19,800 |
| 2005/04/14 | 1,769 | 1,789 | 1,762 | 1,784 | 14,500 |
| 2005/04/13 | 1,733 | 1,770 | 1,733 | 1,755 | 15,700 |
| 2005/04/12 | 1,740 | 1,740 | 1,728 | 1,729 | 11,000 |
| 2005/04/11 | 1,721 | 1,740 | 1,721 | 1,727 | 11,000 |
| 2005/04/08 | 1,710 | 1,740 | 1,710 | 1,720 | 28,000 |
| 2005/04/07 | 1,695 | 1,715 | 1,695 | 1,710 | 33,000 |
| 2005/04/06 | 1,690 | 1,695 | 1,676 | 1,691 | 21,300 |
| 2005/04/05 | 1,680 | 1,690 | 1,672 | 1,690 | 10,900 |
| 2005/04/04 | 1,680 | 1,695 | 1,670 | 1,671 | 7,300 |
| 2005/04/01 | 1,645 | 1,670 | 1,645 | 1,670 | 14,400 |
| 2005/03/31 | 1,641 | 1,650 | 1,625 | 1,650 | 16,500 |
| 2005/03/30 | 1,638 | 1,641 | 1,627 | 1,640 | 4,200 |
| 2005/03/29 | 1,632 | 1,640 | 1,630 | 1,639 | 19,300 |
| 2005/03/28 | 1,623 | 1,632 | 1,621 | 1,632 | 10,300 |
| 2005/03/25 | 1,615 | 1,640 | 1,593 | 1,640 | 16,000 |
| 2005/03/24 | 1,597 | 1,614 | 1,597 | 1,613 | 11,600 |
| 2005/03/23 | 1,588 | 1,630 | 1,577 | 1,595 | 10,900 |
| 2005/03/22 | 1,650 | 1,650 | 1,572 | 1,588 | 12,700 |
| 2005/03/18 | 1,591 | 1,630 | 1,571 | 1,630 | 13,400 |
| 2005/03/17 | 1,581 | 1,585 | 1,570 | 1,585 | 4,400 |
| 2005/03/16 | 1,563 | 1,585 | 1,563 | 1,581 | 15,500 |
| 2005/03/15 | 1,571 | 1,581 | 1,556 | 1,572 | 28,900 |
| 2005/03/14 | 1,577 | 1,578 | 1,550 | 1,571 | 19,100 |
| 2005/03/11 | 1,535 | 1,570 | 1,535 | 1,570 | 33,400 |
| 2005/03/10 | 1,550 | 1,560 | 1,550 | 1,554 | 9,000 |
| 2005/03/09 | 1,571 | 1,580 | 1,570 | 1,575 | 6,700 |
| 2005/03/08 | 1,570 | 1,571 | 1,548 | 1,570 | 8,300 |
| 2005/03/07 | 1,545 | 1,570 | 1,540 | 1,570 | 8,500 |
| 2005/03/04 | 1,550 | 1,565 | 1,525 | 1,545 | 20,000 |
| 2005/03/03 | 1,530 | 1,532 | 1,510 | 1,520 | 13,300 |
| 2005/03/02 | 1,540 | 1,550 | 1,509 | 1,531 | 11,900 |
| 2005/03/01 | 1,545 | 1,545 | 1,495 | 1,530 | 10,800 |
| 2005/02/28 | 1,501 | 1,510 | 1,482 | 1,482 | 8,400 |
| 2005/02/25 | 1,500 | 1,501 | 1,470 | 1,501 | 16,200 |
| 2005/02/24 | 1,499 | 1,500 | 1,475 | 1,500 | 10,300 |
| 2005/02/23 | 1,451 | 1,485 | 1,451 | 1,484 | 6,200 |
| 2005/02/22 | 1,452 | 1,467 | 1,452 | 1,465 | 5,000 |
| 2005/02/21 | 1,470 | 1,470 | 1,450 | 1,469 | 6,700 |
| 2005/02/18 | 1,467 | 1,487 | 1,433 | 1,470 | 11,500 |
| 2005/02/17 | 1,500 | 1,500 | 1,474 | 1,486 | 7,800 |
| 2005/02/16 | 1,530 | 1,530 | 1,502 | 1,516 | 4,300 |
| 2005/02/15 | 1,530 | 1,530 | 1,506 | 1,520 | 2,700 |
| 2005/02/14 | 1,530 | 1,532 | 1,502 | 1,530 | 7,800 |
| 2005/02/10 | 1,543 | 1,545 | 1,482 | 1,530 | 6,800 |
| 2005/02/09 | 1,508 | 1,545 | 1,505 | 1,545 | 17,000 |
| 2005/02/08 | 1,490 | 1,509 | 1,485 | 1,509 | 8,900 |
| 2005/02/07 | 1,486 | 1,490 | 1,471 | 1,485 | 14,100 |
| 2005/02/04 | 1,476 | 1,495 | 1,476 | 1,487 | 8,500 |
| 2005/02/03 | 1,494 | 1,495 | 1,473 | 1,495 | 4,300 |
| 2005/02/02 | 1,464 | 1,494 | 1,464 | 1,494 | 4,100 |
| 2005/02/01 | 1,470 | 1,477 | 1,459 | 1,463 | 7,000 |
| 2005/01/31 | 1,488 | 1,499 | 1,479 | 1,498 | 13,700 |
| 2005/01/28 | 1,498 | 1,498 | 1,446 | 1,480 | 8,900 |
| 2005/01/27 | 1,470 | 1,495 | 1,465 | 1,488 | 9,300 |
| 2005/01/26 | 1,480 | 1,480 | 1,451 | 1,465 | 3,100 |
| 2005/01/25 | 1,485 | 1,485 | 1,442 | 1,483 | 8,500 |
| 2005/01/24 | 1,476 | 1,487 | 1,460 | 1,487 | 4,700 |
| 2005/01/21 | 1,463 | 1,476 | 1,426 | 1,476 | 7,800 |
| 2005/01/20 | 1,460 | 1,465 | 1,440 | 1,464 | 11,900 |
| 2005/01/19 | 1,469 | 1,469 | 1,440 | 1,460 | 10,600 |
| 2005/01/18 | 1,450 | 1,469 | 1,445 | 1,460 | 3,600 |
| 2005/01/17 | 1,475 | 1,475 | 1,445 | 1,463 | 7,000 |
| 2005/01/14 | 1,430 | 1,478 | 1,430 | 1,476 | 25,400 |
| 2005/01/13 | 1,440 | 1,452 | 1,400 | 1,452 | 9,500 |
| 2005/01/12 | 1,431 | 1,475 | 1,422 | 1,475 | 15,500 |
| 2005/01/11 | 1,410 | 1,428 | 1,391 | 1,421 | 15,100 |
| 2005/01/07 | 1,417 | 1,417 | 1,389 | 1,410 | 21,400 |
| 2005/01/06 | 1,425 | 1,425 | 1,410 | 1,418 | 9,100 |
| 2005/01/05 | 1,449 | 1,449 | 1,430 | 1,430 | 7,800 |
| 2005/01/04 | 1,481 | 1,481 | 1,447 | 1,450 | 13,200 |