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 |
---|---|---|---|---|---|
2000/12/28 | 679 | 679 | 679 | 679 | 6,500 |
2000/12/27 | 679 | 679 | 679 | 679 | 500 |
2000/12/26 | 680 | 680 | 680 | 680 | 500 |
2000/12/25 | 698 | 698 | 698 | 698 | 4,500 |
2000/12/22 | 698 | 698 | 698 | 698 | 4,000 |
2000/12/21 | 698 | 698 | 698 | 698 | 1,000 |
2000/12/20 | 698 | 698 | 698 | 698 | 500 |
2000/12/19 | 698 | 698 | 698 | 698 | 500 |
2000/12/18 | 727 | 727 | 727 | 727 | 1,500 |
2000/12/15 | 727 | 727 | 727 | 727 | 1,000 |
2000/12/14 | 727 | 727 | 727 | 727 | 3,000 |
2000/12/13 | 727 | 727 | 727 | 727 | 3,000 |
2000/12/12 | 728 | 728 | 728 | 728 | 4,000 |
2000/12/11 | 727 | 728 | 727 | 728 | 2,000 |
2000/12/08 | 728 | 728 | 728 | 728 | 1,000 |
2000/12/07 | 728 | 728 | 728 | 728 | 2,000 |
2000/12/01 | 728 | 728 | 728 | 728 | 6,500 |
2000/11/29 | 728 | 728 | 728 | 728 | 1,000 |
2000/11/28 | 728 | 728 | 728 | 728 | 4,500 |
2000/11/27 | 728 | 728 | 728 | 728 | 8,000 |
2000/11/24 | 728 | 728 | 728 | 728 | 1,500 |
2000/11/22 | 728 | 728 | 728 | 728 | 3,000 |
2000/11/21 | 728 | 728 | 728 | 728 | 5,000 |
2000/11/20 | 728 | 728 | 728 | 728 | 7,000 |
2000/11/17 | 728 | 728 | 720 | 728 | 3,500 |
2000/11/16 | 728 | 728 | 728 | 728 | 1,500 |
2000/11/15 | 680 | 680 | 680 | 680 | 500 |
2000/11/14 | 680 | 680 | 680 | 680 | 3,000 |
2000/11/13 | 675 | 675 | 675 | 675 | 2,500 |
2000/11/10 | 674 | 674 | 674 | 674 | 2,000 |
2000/11/07 | 670 | 670 | 670 | 670 | 2,500 |
2000/11/06 | 670 | 670 | 670 | 670 | 1,000 |
2000/11/02 | 666 | 666 | 666 | 666 | 1,000 |
2000/10/31 | 671 | 671 | 660 | 665 | 9,500 |
2000/10/27 | 655 | 655 | 655 | 655 | 2,000 |
2000/10/26 | 654 | 654 | 654 | 654 | 2,000 |
2000/10/23 | 651 | 651 | 651 | 651 | 1,000 |
2000/10/20 | 651 | 651 | 650 | 650 | 1,500 |
2000/10/19 | 650 | 650 | 650 | 650 | 1,500 |
2000/10/18 | 690 | 690 | 640 | 650 | 5,500 |
2000/10/17 | 640 | 640 | 640 | 640 | 3,000 |
2000/10/16 | 641 | 641 | 640 | 640 | 1,500 |
2000/10/13 | 640 | 640 | 640 | 640 | 3,500 |
2000/10/12 | 640 | 640 | 640 | 640 | 2,500 |
2000/10/11 | 641 | 641 | 640 | 640 | 2,000 |
2000/10/10 | 640 | 640 | 640 | 640 | 3,500 |
2000/10/04 | 640 | 640 | 640 | 640 | 3,500 |
2000/10/03 | 640 | 640 | 640 | 640 | 3,000 |
2000/10/02 | 640 | 640 | 640 | 640 | 3,000 |
2000/09/29 | 635 | 640 | 635 | 640 | 1,500 |
2000/09/28 | 710 | 715 | 710 | 715 | 4,000 |
2000/09/22 | 720 | 720 | 720 | 720 | 5,500 |
2000/09/21 | 720 | 720 | 720 | 720 | 1,000 |
2000/09/20 | 720 | 720 | 720 | 720 | 3,000 |
2000/09/19 | 720 | 720 | 720 | 720 | 2,000 |
2000/09/18 | 720 | 720 | 720 | 720 | 2,500 |
2000/09/14 | 732 | 732 | 720 | 720 | 9,500 |
2000/09/13 | 732 | 732 | 732 | 732 | 5,500 |
2000/09/12 | 732 | 732 | 732 | 732 | 1,500 |
2000/09/11 | 732 | 732 | 732 | 732 | 500 |
2000/09/08 | 732 | 740 | 732 | 732 | 4,500 |
2000/09/07 | 732 | 732 | 732 | 732 | 1,000 |
2000/09/06 | 731 | 731 | 731 | 731 | 500 |
2000/09/05 | 730 | 731 | 730 | 731 | 6,500 |
2000/09/04 | 730 | 730 | 730 | 730 | 3,500 |
2000/09/01 | 730 | 730 | 730 | 730 | 1,500 |
2000/08/31 | 730 | 730 | 730 | 730 | 500 |
2000/08/30 | 730 | 730 | 730 | 730 | 1,000 |
2000/08/29 | 730 | 730 | 730 | 730 | 10,500 |
2000/08/28 | 730 | 730 | 730 | 730 | 10,000 |
2000/08/23 | 730 | 730 | 730 | 730 | 1,000 |
2000/08/17 | 730 | 730 | 730 | 730 | 3,000 |
2000/08/16 | 730 | 730 | 730 | 730 | 3,500 |
2000/08/15 | 730 | 730 | 730 | 730 | 1,500 |
2000/08/14 | 730 | 730 | 730 | 730 | 1,000 |
2000/08/11 | 711 | 730 | 711 | 730 | 2,000 |
2000/08/09 | 710 | 710 | 710 | 710 | 1,000 |
2000/08/07 | 705 | 705 | 705 | 705 | 1,500 |
2000/08/02 | 705 | 710 | 705 | 710 | 5,500 |
2000/08/01 | 701 | 705 | 701 | 705 | 2,000 |
2000/07/31 | 700 | 700 | 700 | 700 | 2,000 |
2000/07/28 | 700 | 700 | 700 | 700 | 1,500 |
2000/07/27 | 750 | 750 | 700 | 700 | 3,000 |
2000/07/26 | 755 | 755 | 755 | 755 | 500 |
2000/07/25 | 775 | 775 | 755 | 755 | 6,500 |
2000/07/24 | 775 | 780 | 775 | 780 | 6,000 |
2000/07/21 | 771 | 775 | 771 | 775 | 2,000 |
2000/07/19 | 770 | 770 | 770 | 770 | 2,000 |
2000/07/17 | 780 | 780 | 780 | 780 | 3,000 |
2000/07/12 | 780 | 780 | 780 | 780 | 1,000 |
2000/07/11 | 820 | 820 | 770 | 770 | 8,500 |
2000/07/10 | 825 | 830 | 825 | 830 | 6,000 |
2000/07/07 | 820 | 825 | 820 | 825 | 4,000 |
2000/07/06 | 790 | 820 | 790 | 820 | 6,000 |
2000/07/05 | 731 | 760 | 731 | 760 | 4,500 |
2000/07/04 | 730 | 731 | 730 | 731 | 1,500 |
2000/07/03 | 716 | 730 | 716 | 730 | 2,000 |
2000/06/30 | 690 | 690 | 690 | 690 | 1,500 |
2000/06/29 | 682 | 682 | 682 | 682 | 2,500 |
2000/06/28 | 682 | 682 | 682 | 682 | 3,500 |
2000/06/27 | 682 | 682 | 682 | 682 | 500 |
2000/06/26 | 682 | 682 | 682 | 682 | 500 |
2000/06/23 | 681 | 681 | 681 | 681 | 500 |
2000/06/22 | 680 | 681 | 680 | 681 | 2,000 |
2000/06/21 | 690 | 690 | 690 | 690 | 6,500 |
2000/06/20 | 690 | 695 | 690 | 690 | 15,000 |
2000/06/19 | 680 | 690 | 680 | 690 | 3,500 |
2000/06/16 | 655 | 675 | 655 | 675 | 2,000 |
2000/06/15 | 655 | 655 | 655 | 655 | 4,000 |
2000/06/14 | 651 | 651 | 651 | 651 | 4,000 |
2000/06/13 | 651 | 651 | 651 | 651 | 1,000 |
2000/06/12 | 640 | 640 | 640 | 640 | 1,500 |
2000/06/08 | 631 | 631 | 631 | 631 | 1,500 |
2000/06/07 | 630 | 630 | 630 | 630 | 1,000 |
2000/06/06 | 620 | 620 | 620 | 620 | 1,500 |
2000/06/05 | 611 | 611 | 611 | 611 | 500 |
2000/06/02 | 603 | 603 | 603 | 603 | 2,000 |
2000/05/30 | 610 | 620 | 610 | 620 | 2,000 |
2000/05/29 | 620 | 622 | 602 | 602 | 9,500 |
2000/05/26 | 650 | 650 | 650 | 650 | 7,000 |
2000/05/25 | 650 | 650 | 650 | 650 | 4,500 |
2000/05/24 | 640 | 640 | 640 | 640 | 1,000 |
2000/05/23 | 630 | 640 | 630 | 640 | 7,500 |
2000/05/22 | 625 | 630 | 625 | 630 | 5,500 |
2000/05/16 | 610 | 610 | 610 | 610 | 1,000 |
2000/05/15 | 610 | 610 | 610 | 610 | 3,000 |
2000/05/08 | 650 | 650 | 650 | 650 | 2,000 |
2000/05/02 | 601 | 605 | 601 | 605 | 4,000 |
2000/05/01 | 630 | 630 | 630 | 630 | 5,500 |
2000/04/28 | 630 | 630 | 630 | 630 | 2,000 |
2000/04/27 | 627 | 630 | 627 | 630 | 3,500 |
2000/04/26 | 627 | 627 | 627 | 627 | 4,000 |
2000/04/20 | 600 | 647 | 600 | 647 | 2,000 |
2000/04/19 | 595 | 595 | 595 | 595 | 3,000 |
2000/04/18 | 595 | 600 | 595 | 595 | 3,000 |
2000/04/17 | 600 | 600 | 595 | 595 | 6,000 |
2000/04/14 | 605 | 605 | 605 | 605 | 1,000 |
2000/04/13 | 605 | 605 | 605 | 605 | 5,000 |
2000/04/12 | 596 | 596 | 595 | 595 | 2,000 |
2000/04/10 | 595 | 595 | 595 | 595 | 2,000 |
2000/04/07 | 605 | 605 | 605 | 605 | 500 |
2000/04/06 | 600 | 600 | 600 | 600 | 2,000 |
2000/04/05 | 595 | 600 | 595 | 600 | 3,500 |
2000/04/04 | 600 | 600 | 600 | 600 | 1,500 |
2000/04/03 | 595 | 600 | 595 | 600 | 1,500 |
2000/03/31 | 599 | 610 | 599 | 610 | 4,000 |
2000/03/30 | 601 | 610 | 601 | 610 | 2,500 |
2000/03/29 | 610 | 610 | 610 | 610 | 1,500 |
2000/03/28 | 610 | 610 | 610 | 610 | 3,000 |
2000/03/27 | 610 | 610 | 610 | 610 | 1,000 |
2000/03/24 | 601 | 620 | 601 | 620 | 3,000 |
2000/03/23 | 625 | 650 | 625 | 649 | 11,000 |
2000/03/22 | 605 | 605 | 605 | 605 | 5,500 |
2000/03/21 | 596 | 600 | 596 | 600 | 7,000 |
2000/03/17 | 596 | 596 | 595 | 595 | 3,500 |
2000/03/16 | 596 | 596 | 596 | 596 | 1,500 |
2000/03/15 | 595 | 595 | 595 | 595 | 1,500 |
2000/03/14 | 591 | 591 | 591 | 591 | 1,000 |
2000/03/13 | 600 | 600 | 597 | 597 | 1,500 |
2000/03/10 | 600 | 600 | 600 | 600 | 500 |
2000/03/09 | 600 | 600 | 591 | 591 | 3,000 |
2000/03/08 | 600 | 600 | 600 | 600 | 500 |
2000/03/07 | 610 | 610 | 600 | 600 | 1,500 |
2000/03/06 | 605 | 605 | 600 | 600 | 3,500 |
2000/03/03 | 600 | 639 | 592 | 639 | 4,500 |
2000/03/02 | 600 | 600 | 600 | 600 | 2,000 |
2000/03/01 | 605 | 608 | 605 | 608 | 5,500 |
2000/02/29 | 593 | 600 | 593 | 600 | 3,000 |
2000/02/28 | 600 | 600 | 592 | 592 | 6,000 |
2000/02/25 | 595 | 600 | 595 | 600 | 3,000 |
2000/02/24 | 592 | 592 | 592 | 592 | 500 |
2000/02/23 | 591 | 591 | 591 | 591 | 1,000 |
2000/02/22 | 600 | 600 | 600 | 600 | 1,000 |
2000/02/21 | 600 | 600 | 600 | 600 | 11,500 |
2000/02/18 | 600 | 600 | 600 | 600 | 500 |
2000/02/17 | 592 | 610 | 592 | 610 | 3,500 |
2000/02/16 | 600 | 600 | 592 | 592 | 2,500 |
2000/02/14 | 610 | 610 | 581 | 581 | 7,000 |
2000/02/10 | 611 | 611 | 610 | 610 | 1,000 |
2000/02/09 | 650 | 650 | 611 | 611 | 4,500 |
2000/02/08 | 645 | 645 | 610 | 610 | 3,500 |
2000/02/07 | 660 | 660 | 655 | 655 | 1,500 |
2000/02/04 | 666 | 666 | 665 | 665 | 2,000 |
2000/02/03 | 670 | 670 | 670 | 670 | 500 |
2000/02/02 | 666 | 666 | 666 | 666 | 1,000 |
2000/02/01 | 677 | 677 | 670 | 670 | 3,000 |
2000/01/28 | 680 | 680 | 661 | 680 | 5,500 |
2000/01/26 | 670 | 680 | 670 | 680 | 1,500 |
2000/01/25 | 661 | 680 | 661 | 680 | 5,000 |
2000/01/24 | 675 | 680 | 660 | 680 | 1,500 |
2000/01/21 | 680 | 680 | 670 | 670 | 20,500 |
2000/01/19 | 670 | 670 | 670 | 670 | 2,000 |
2000/01/18 | 670 | 670 | 670 | 670 | 6,500 |
2000/01/17 | 661 | 670 | 660 | 660 | 2,000 |
2000/01/14 | 650 | 650 | 650 | 650 | 2,000 |
2000/01/13 | 660 | 660 | 660 | 660 | 1,000 |
2000/01/11 | 666 | 670 | 666 | 670 | 1,000 |
2000/01/07 | 700 | 700 | 665 | 665 | 11,500 |
2000/01/06 | 700 | 700 | 700 | 700 | 6,000 |
2000/01/05 | 666 | 700 | 666 | 700 | 1,500 |