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 |
---|---|---|---|---|---|
1999/12/29 | 665 | 665 | 665 | 665 | 2,000 |
1999/12/28 | 615 | 665 | 615 | 665 | 1,500 |
1999/12/27 | 603 | 613 | 603 | 613 | 1,500 |
1999/12/24 | 620 | 620 | 600 | 600 | 6,500 |
1999/12/22 | 620 | 680 | 620 | 620 | 8,000 |
1999/12/21 | 620 | 620 | 620 | 620 | 4,000 |
1999/12/20 | 596 | 620 | 596 | 620 | 4,000 |
1999/12/17 | 620 | 620 | 595 | 595 | 3,000 |
1999/12/16 | 621 | 621 | 621 | 621 | 500 |
1999/12/15 | 630 | 630 | 620 | 621 | 7,000 |
1999/12/14 | 631 | 631 | 630 | 630 | 2,500 |
1999/12/13 | 645 | 645 | 630 | 630 | 3,500 |
1999/12/10 | 645 | 645 | 645 | 645 | 1,500 |
1999/12/08 | 679 | 679 | 675 | 675 | 1,500 |
1999/12/07 | 680 | 680 | 680 | 680 | 2,500 |
1999/12/06 | 680 | 680 | 680 | 680 | 500 |
1999/12/03 | 682 | 682 | 680 | 680 | 2,500 |
1999/12/01 | 682 | 682 | 682 | 682 | 2,000 |
1999/11/29 | 680 | 710 | 680 | 710 | 3,000 |
1999/11/26 | 700 | 700 | 700 | 700 | 4,000 |
1999/11/25 | 705 | 705 | 700 | 700 | 2,000 |
1999/11/24 | 685 | 705 | 685 | 705 | 4,000 |
1999/11/22 | 710 | 710 | 700 | 710 | 12,000 |
1999/11/19 | 690 | 710 | 690 | 710 | 3,500 |
1999/11/18 | 675 | 675 | 675 | 675 | 500 |
1999/11/17 | 670 | 670 | 670 | 670 | 4,000 |
1999/11/16 | 671 | 671 | 670 | 670 | 6,500 |
1999/11/15 | 680 | 680 | 670 | 671 | 5,500 |
1999/11/12 | 670 | 670 | 670 | 670 | 1,500 |
1999/11/11 | 680 | 680 | 680 | 680 | 1,500 |
1999/11/10 | 690 | 690 | 690 | 690 | 2,000 |
1999/11/09 | 690 | 690 | 690 | 690 | 500 |
1999/11/08 | 700 | 700 | 700 | 700 | 2,000 |
1999/11/05 | 705 | 705 | 700 | 700 | 5,000 |
1999/11/04 | 700 | 701 | 700 | 700 | 4,000 |
1999/11/02 | 722 | 722 | 710 | 710 | 6,000 |
1999/11/01 | 722 | 722 | 722 | 722 | 1,500 |
1999/10/29 | 721 | 721 | 721 | 721 | 1,000 |
1999/10/28 | 760 | 760 | 760 | 760 | 5,500 |
1999/10/26 | 760 | 760 | 760 | 760 | 1,000 |
1999/10/22 | 771 | 775 | 771 | 775 | 2,000 |
1999/10/21 | 771 | 771 | 771 | 771 | 1,500 |
1999/10/20 | 771 | 771 | 771 | 771 | 9,500 |
1999/10/19 | 771 | 780 | 771 | 771 | 2,500 |
1999/10/18 | 771 | 782 | 771 | 781 | 2,500 |
1999/10/15 | 782 | 782 | 781 | 781 | 1,000 |
1999/10/14 | 790 | 790 | 781 | 781 | 2,000 |
1999/10/13 | 806 | 806 | 799 | 800 | 3,500 |
1999/10/12 | 806 | 810 | 806 | 810 | 2,500 |
1999/10/08 | 815 | 815 | 806 | 806 | 2,500 |
1999/10/07 | 830 | 830 | 830 | 830 | 2,000 |
1999/10/04 | 831 | 831 | 831 | 831 | 500 |
1999/10/01 | 830 | 830 | 811 | 811 | 2,500 |
1999/09/30 | 830 | 830 | 830 | 830 | 2,000 |
1999/09/29 | 840 | 840 | 835 | 835 | 2,000 |
1999/09/28 | 830 | 830 | 830 | 830 | 2,000 |
1999/09/27 | 829 | 830 | 829 | 830 | 1,000 |
1999/09/22 | 829 | 859 | 829 | 859 | 11,000 |
1999/09/20 | 829 | 829 | 829 | 829 | 500 |
1999/09/17 | 829 | 829 | 829 | 829 | 1,000 |
1999/09/16 | 760 | 849 | 760 | 849 | 3,000 |
1999/09/14 | 800 | 800 | 790 | 790 | 3,000 |
1999/09/13 | 807 | 810 | 800 | 800 | 5,000 |
1999/09/10 | 850 | 850 | 807 | 807 | 5,500 |
1999/09/09 | 850 | 850 | 820 | 820 | 1,500 |
1999/09/08 | 869 | 870 | 860 | 860 | 2,500 |
1999/09/07 | 817 | 870 | 817 | 870 | 6,000 |
1999/09/06 | 800 | 810 | 800 | 806 | 10,000 |
1999/09/03 | 900 | 900 | 890 | 890 | 3,500 |
1999/09/02 | 890 | 890 | 890 | 890 | 1,000 |
1999/09/01 | 890 | 890 | 884 | 890 | 6,500 |
1999/08/31 | 890 | 890 | 890 | 890 | 1,000 |
1999/08/30 | 900 | 900 | 900 | 900 | 8,500 |
1999/08/27 | 900 | 900 | 900 | 900 | 3,500 |
1999/08/26 | 900 | 900 | 900 | 900 | 4,000 |
1999/08/25 | 910 | 910 | 910 | 910 | 1,000 |
1999/08/24 | 920 | 920 | 910 | 910 | 1,500 |
1999/08/23 | 921 | 921 | 920 | 920 | 5,500 |
1999/08/20 | 920 | 920 | 920 | 920 | 2,000 |
1999/08/19 | 920 | 920 | 920 | 920 | 4,000 |
1999/08/18 | 915 | 915 | 915 | 915 | 1,500 |
1999/08/17 | 915 | 915 | 915 | 915 | 2,000 |
1999/08/16 | 915 | 915 | 915 | 915 | 500 |
1999/08/12 | 955 | 955 | 955 | 955 | 3,500 |
1999/08/10 | 941 | 955 | 941 | 955 | 7,000 |
1999/08/09 | 941 | 941 | 941 | 941 | 500 |
1999/08/06 | 941 | 941 | 941 | 941 | 5,500 |
1999/08/05 | 940 | 941 | 940 | 941 | 9,000 |
1999/08/04 | 940 | 940 | 940 | 940 | 1,000 |
1999/08/03 | 920 | 920 | 920 | 920 | 1,500 |
1999/08/02 | 920 | 921 | 920 | 920 | 2,500 |
1999/07/30 | 920 | 920 | 920 | 920 | 1,000 |
1999/07/29 | 910 | 910 | 910 | 910 | 1,000 |
1999/07/28 | 900 | 902 | 900 | 900 | 6,000 |
1999/07/27 | 910 | 910 | 900 | 900 | 4,500 |
1999/07/26 | 908 | 908 | 908 | 908 | 2,000 |
1999/07/23 | 968 | 968 | 968 | 968 | 3,000 |
1999/07/22 | 981 | 981 | 980 | 980 | 6,500 |
1999/07/21 | 981 | 981 | 980 | 980 | 3,000 |
1999/07/19 | 1,009 | 1,009 | 980 | 980 | 3,000 |
1999/07/15 | 1,030 | 1,030 | 1,020 | 1,020 | 6,500 |
1999/07/14 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
1999/07/13 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
1999/07/12 | 1,006 | 1,006 | 1,000 | 1,000 | 7,000 |
1999/07/09 | 999 | 999 | 980 | 992 | 5,000 |
1999/07/08 | 1,001 | 1,041 | 1,001 | 1,040 | 10,000 |
1999/07/07 | 1,140 | 1,150 | 1,080 | 1,080 | 13,500 |
1999/07/06 | 1,100 | 1,140 | 1,080 | 1,120 | 27,500 |
1999/07/05 | 1,032 | 1,070 | 1,032 | 1,070 | 22,500 |
1999/07/02 | 1,020 | 1,070 | 1,001 | 1,001 | 30,000 |
1999/07/01 | 960 | 1,000 | 953 | 1,000 | 16,500 |
1999/06/30 | 943 | 950 | 940 | 950 | 13,500 |
1999/06/29 | 933 | 933 | 933 | 933 | 500 |
1999/06/28 | 931 | 932 | 930 | 932 | 5,000 |
1999/06/25 | 930 | 960 | 930 | 931 | 4,000 |
1999/06/24 | 927 | 927 | 926 | 926 | 1,500 |
1999/06/23 | 960 | 960 | 923 | 925 | 4,000 |
1999/06/22 | 980 | 980 | 950 | 960 | 8,000 |
1999/06/21 | 923 | 932 | 923 | 932 | 8,500 |
1999/06/18 | 898 | 903 | 898 | 903 | 9,500 |
1999/06/17 | 880 | 881 | 870 | 880 | 5,500 |
1999/06/16 | 880 | 880 | 880 | 880 | 2,000 |
1999/06/15 | 880 | 880 | 880 | 880 | 3,500 |
1999/06/14 | 870 | 898 | 870 | 880 | 3,000 |
1999/06/11 | 889 | 890 | 880 | 880 | 4,000 |
1999/06/10 | 890 | 890 | 889 | 889 | 2,500 |
1999/06/09 | 889 | 889 | 889 | 889 | 2,000 |
1999/06/08 | 870 | 890 | 870 | 889 | 7,500 |
1999/06/07 | 852 | 855 | 852 | 855 | 1,000 |
1999/06/04 | 826 | 853 | 826 | 852 | 9,500 |
1999/06/03 | 825 | 825 | 825 | 825 | 1,500 |
1999/06/02 | 825 | 825 | 825 | 825 | 500 |
1999/06/01 | 825 | 825 | 820 | 820 | 2,000 |
1999/05/31 | 825 | 825 | 825 | 825 | 500 |
1999/05/28 | 841 | 841 | 811 | 823 | 8,000 |
1999/05/26 | 850 | 850 | 850 | 850 | 500 |
1999/05/25 | 850 | 860 | 820 | 820 | 3,000 |
1999/05/24 | 890 | 890 | 880 | 880 | 10,000 |
1999/05/21 | 890 | 895 | 890 | 890 | 5,000 |
1999/05/20 | 880 | 900 | 880 | 890 | 7,000 |
1999/05/19 | 880 | 881 | 880 | 880 | 7,000 |
1999/05/18 | 880 | 880 | 880 | 880 | 4,500 |
1999/05/17 | 950 | 960 | 940 | 940 | 11,000 |
1999/05/14 | 951 | 970 | 951 | 970 | 3,000 |
1999/05/13 | 970 | 1,000 | 970 | 1,000 | 5,000 |
1999/05/12 | 978 | 1,015 | 978 | 1,000 | 13,500 |
1999/05/11 | 951 | 980 | 950 | 950 | 14,000 |
1999/05/10 | 920 | 935 | 900 | 935 | 8,500 |
1999/05/07 | 911 | 912 | 911 | 912 | 1,500 |
1999/05/06 | 905 | 912 | 903 | 910 | 10,500 |
1999/04/30 | 910 | 910 | 902 | 903 | 2,500 |
1999/04/28 | 902 | 910 | 902 | 910 | 6,500 |
1999/04/27 | 900 | 910 | 900 | 902 | 3,000 |
1999/04/26 | 891 | 891 | 891 | 891 | 4,000 |
1999/04/23 | 906 | 910 | 890 | 890 | 6,500 |
1999/04/22 | 897 | 920 | 896 | 896 | 4,000 |
1999/04/21 | 901 | 901 | 890 | 892 | 2,500 |
1999/04/20 | 955 | 955 | 955 | 955 | 7,000 |
1999/04/19 | 953 | 955 | 952 | 955 | 3,500 |
1999/04/16 | 949 | 950 | 949 | 950 | 2,000 |
1999/04/15 | 921 | 921 | 920 | 921 | 6,500 |
1999/04/14 | 979 | 979 | 920 | 920 | 3,000 |
1999/04/13 | 980 | 980 | 952 | 960 | 3,500 |
1999/04/12 | 1,000 | 1,020 | 980 | 981 | 5,000 |
1999/04/09 | 1,040 | 1,040 | 1,000 | 1,000 | 6,500 |
1999/04/08 | 1,000 | 1,060 | 1,000 | 1,030 | 39,000 |
1999/04/07 | 1,030 | 1,030 | 970 | 990 | 30,500 |
1999/04/06 | 1,010 | 1,010 | 990 | 1,010 | 36,000 |
1999/04/05 | 930 | 930 | 900 | 910 | 20,000 |
1999/04/02 | 880 | 880 | 870 | 870 | 18,500 |
1999/04/01 | 850 | 870 | 850 | 870 | 25,500 |
1999/03/31 | 848 | 865 | 829 | 849 | 16,000 |
1999/03/30 | 805 | 850 | 805 | 850 | 24,500 |
1999/03/29 | 840 | 840 | 800 | 800 | 6,500 |
1999/03/26 | 830 | 840 | 830 | 840 | 2,000 |
1999/03/25 | 829 | 850 | 820 | 830 | 8,500 |
1999/03/24 | 851 | 860 | 830 | 830 | 13,500 |
1999/03/23 | 810 | 855 | 810 | 850 | 19,000 |
1999/03/19 | 770 | 810 | 770 | 810 | 16,500 |
1999/03/18 | 779 | 780 | 770 | 770 | 8,000 |
1999/03/17 | 800 | 800 | 770 | 780 | 6,000 |
1999/03/16 | 780 | 800 | 780 | 800 | 12,000 |
1999/03/15 | 780 | 790 | 780 | 790 | 5,500 |
1999/03/12 | 775 | 780 | 774 | 780 | 5,000 |
1999/03/11 | 800 | 810 | 774 | 774 | 9,500 |
1999/03/10 | 800 | 800 | 782 | 800 | 15,000 |
1999/03/09 | 776 | 800 | 770 | 800 | 17,500 |
1999/03/08 | 761 | 781 | 760 | 781 | 9,000 |
1999/03/05 | 740 | 750 | 735 | 750 | 3,500 |
1999/03/04 | 760 | 760 | 740 | 740 | 4,500 |
1999/03/03 | 760 | 761 | 750 | 750 | 13,000 |
1999/03/02 | 754 | 770 | 750 | 760 | 25,000 |
1999/03/01 | 724 | 755 | 724 | 750 | 26,000 |
1999/02/26 | 711 | 730 | 711 | 724 | 7,500 |
1999/02/25 | 721 | 735 | 710 | 710 | 6,500 |
1999/02/24 | 739 | 739 | 722 | 722 | 25,000 |
1999/02/23 | 730 | 740 | 721 | 721 | 21,000 |
1999/02/22 | 700 | 715 | 700 | 710 | 14,500 |
1999/02/19 | 700 | 700 | 700 | 700 | 1,000 |
1999/02/18 | 700 | 710 | 700 | 710 | 4,500 |
1999/02/17 | 670 | 670 | 670 | 670 | 500 |
1999/02/16 | 670 | 670 | 670 | 670 | 2,500 |
1999/02/12 | 670 | 671 | 670 | 670 | 3,000 |
1999/02/09 | 672 | 672 | 670 | 670 | 3,000 |
1999/02/08 | 672 | 672 | 642 | 672 | 5,500 |
1999/02/05 | 700 | 700 | 672 | 672 | 3,000 |
1999/02/04 | 701 | 701 | 700 | 700 | 1,500 |
1999/02/03 | 700 | 700 | 700 | 700 | 3,000 |
1999/02/01 | 715 | 715 | 710 | 710 | 3,000 |
1999/01/29 | 700 | 700 | 700 | 700 | 4,500 |
1999/01/28 | 700 | 700 | 700 | 700 | 6,000 |
1999/01/27 | 700 | 700 | 700 | 700 | 2,500 |
1999/01/26 | 700 | 700 | 670 | 670 | 1,500 |
1999/01/25 | 700 | 700 | 700 | 700 | 1,500 |
1999/01/22 | 700 | 700 | 700 | 700 | 500 |
1999/01/21 | 700 | 700 | 700 | 700 | 1,500 |
1999/01/20 | 699 | 700 | 699 | 700 | 7,500 |
1999/01/19 | 699 | 699 | 699 | 699 | 500 |
1999/01/18 | 700 | 700 | 700 | 700 | 3,000 |
1999/01/14 | 700 | 700 | 700 | 700 | 1,000 |
1999/01/11 | 719 | 719 | 715 | 715 | 1,500 |
1999/01/08 | 715 | 715 | 715 | 715 | 1,500 |
1999/01/07 | 715 | 720 | 715 | 715 | 5,000 |
1999/01/06 | 720 | 720 | 715 | 715 | 13,000 |
1999/01/05 | 728 | 728 | 720 | 720 | 1,500 |