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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,107 | 1,146 | 1,107 | 1,129 | 1,500 |
| 2003/12/29 | 1,104 | 1,107 | 1,104 | 1,106 | 1,000 |
| 2003/12/26 | 1,132 | 1,132 | 1,124 | 1,124 | 9,600 |
| 2003/12/25 | 1,083 | 1,083 | 1,003 | 1,078 | 2,800 |
| 2003/12/24 | 1,020 | 1,099 | 985 | 1,083 | 6,800 |
| 2003/12/22 | 1,021 | 1,021 | 1,019 | 1,019 | 2,200 |
| 2003/12/19 | 1,003 | 1,040 | 1,003 | 1,020 | 5,900 |
| 2003/12/18 | 1,000 | 1,050 | 1,000 | 1,041 | 1,400 |
| 2003/12/17 | 1,040 | 1,040 | 999 | 1,003 | 5,500 |
| 2003/12/16 | 1,011 | 1,073 | 1,011 | 1,039 | 1,500 |
| 2003/12/15 | 1,171 | 1,171 | 1,052 | 1,091 | 4,500 |
| 2003/12/12 | 1,100 | 1,105 | 1,091 | 1,091 | 17,700 |
| 2003/12/11 | 1,049 | 1,100 | 1,049 | 1,100 | 2,700 |
| 2003/12/10 | 1,048 | 1,051 | 1,040 | 1,040 | 4,900 |
| 2003/12/09 | 1,010 | 1,049 | 1,002 | 1,048 | 8,300 |
| 2003/12/08 | 996 | 1,016 | 986 | 1,016 | 7,300 |
| 2003/12/05 | 1,007 | 1,007 | 995 | 996 | 5,100 |
| 2003/12/04 | 999 | 1,019 | 997 | 997 | 6,400 |
| 2003/12/03 | 995 | 1,019 | 995 | 1,019 | 4,700 |
| 2003/12/02 | 996 | 1,020 | 974 | 1,000 | 5,400 |
| 2003/12/01 | 976 | 1,020 | 972 | 994 | 5,200 |
| 2003/11/28 | 1,000 | 1,000 | 986 | 986 | 5,400 |
| 2003/11/27 | 1,019 | 1,019 | 1,006 | 1,006 | 1,300 |
| 2003/11/26 | 999 | 1,025 | 999 | 1,019 | 6,100 |
| 2003/11/25 | 995 | 998 | 993 | 998 | 2,800 |
| 2003/11/21 | 985 | 988 | 976 | 982 | 1,600 |
| 2003/11/20 | 940 | 977 | 940 | 977 | 4,700 |
| 2003/11/19 | 969 | 969 | 940 | 940 | 4,100 |
| 2003/11/18 | 970 | 970 | 917 | 970 | 5,800 |
| 2003/11/17 | 996 | 996 | 971 | 971 | 3,600 |
| 2003/11/14 | 1,007 | 1,027 | 977 | 996 | 6,900 |
| 2003/11/13 | 1,027 | 1,027 | 1,002 | 1,002 | 1,400 |
| 2003/11/12 | 991 | 1,018 | 991 | 1,014 | 3,400 |
| 2003/11/11 | 1,001 | 1,008 | 961 | 991 | 8,400 |
| 2003/11/10 | 1,024 | 1,024 | 980 | 981 | 3,400 |
| 2003/11/07 | 1,019 | 1,032 | 1,004 | 1,004 | 4,400 |
| 2003/11/06 | 1,004 | 1,035 | 1,004 | 1,004 | 4,600 |
| 2003/11/05 | 1,010 | 1,039 | 1,002 | 1,008 | 4,000 |
| 2003/11/04 | 1,035 | 1,048 | 1,011 | 1,019 | 10,500 |
| 2003/10/31 | 1,064 | 1,064 | 1,040 | 1,042 | 8,400 |
| 2003/10/30 | 1,065 | 1,080 | 1,065 | 1,065 | 3,500 |
| 2003/10/29 | 1,077 | 1,084 | 1,065 | 1,066 | 5,700 |
| 2003/10/28 | 1,055 | 1,083 | 1,055 | 1,083 | 7,600 |
| 2003/10/27 | 1,050 | 1,110 | 1,040 | 1,055 | 7,800 |
| 2003/10/24 | 1,122 | 1,128 | 1,098 | 1,108 | 4,200 |
| 2003/10/23 | 1,156 | 1,171 | 1,115 | 1,122 | 5,900 |
| 2003/10/22 | 1,165 | 1,175 | 1,141 | 1,171 | 4,100 |
| 2003/10/21 | 1,166 | 1,170 | 1,164 | 1,170 | 1,800 |
| 2003/10/20 | 1,201 | 1,206 | 1,165 | 1,165 | 1,000 |
| 2003/10/17 | 1,164 | 1,200 | 1,164 | 1,200 | 2,800 |
| 2003/10/16 | 1,200 | 1,224 | 1,200 | 1,200 | 5,500 |
| 2003/10/15 | 1,200 | 1,210 | 1,200 | 1,200 | 3,700 |
| 2003/10/14 | 1,201 | 1,235 | 1,201 | 1,201 | 4,500 |
| 2003/10/10 | 1,181 | 1,213 | 1,181 | 1,213 | 7,300 |
| 2003/10/09 | 1,141 | 1,190 | 1,141 | 1,180 | 14,800 |
| 2003/10/08 | 1,191 | 1,212 | 1,187 | 1,200 | 21,300 |
| 2003/10/07 | 1,160 | 1,178 | 1,154 | 1,171 | 7,300 |
| 2003/10/06 | 1,180 | 1,180 | 1,160 | 1,160 | 7,200 |
| 2003/10/03 | 1,125 | 1,195 | 1,124 | 1,190 | 13,500 |
| 2003/10/02 | 1,128 | 1,128 | 1,119 | 1,124 | 2,300 |
| 2003/10/01 | 1,099 | 1,129 | 1,097 | 1,114 | 7,700 |
| 2003/09/30 | 1,086 | 1,098 | 1,083 | 1,098 | 2,800 |
| 2003/09/29 | 1,100 | 1,120 | 1,089 | 1,089 | 3,400 |
| 2003/09/26 | 1,100 | 1,121 | 1,039 | 1,101 | 12,300 |
| 2003/09/25 | 1,110 | 1,130 | 1,105 | 1,121 | 9,200 |
| 2003/09/24 | 1,130 | 1,130 | 1,110 | 1,110 | 6,300 |
| 2003/09/22 | 1,111 | 1,130 | 1,110 | 1,130 | 12,200 |
| 2003/09/19 | 1,124 | 1,125 | 1,097 | 1,111 | 6,100 |
| 2003/09/18 | 1,118 | 1,118 | 1,103 | 1,108 | 3,100 |
| 2003/09/17 | 1,093 | 1,124 | 1,093 | 1,118 | 5,000 |
| 2003/09/16 | 1,148 | 1,164 | 1,132 | 1,132 | 6,500 |
| 2003/09/12 | 1,150 | 1,150 | 1,135 | 1,135 | 21,500 |
| 2003/09/11 | 1,110 | 1,131 | 1,110 | 1,131 | 11,300 |
| 2003/09/10 | 1,106 | 1,146 | 1,090 | 1,108 | 11,800 |
| 2003/09/09 | 1,087 | 1,106 | 1,087 | 1,105 | 9,500 |
| 2003/09/08 | 1,085 | 1,101 | 1,085 | 1,090 | 7,100 |
| 2003/09/05 | 1,088 | 1,107 | 1,085 | 1,085 | 5,000 |
| 2003/09/04 | 1,100 | 1,101 | 1,085 | 1,085 | 18,500 |
| 2003/09/03 | 1,120 | 1,120 | 1,095 | 1,100 | 4,400 |
| 2003/09/02 | 1,123 | 1,123 | 1,098 | 1,100 | 5,800 |
| 2003/09/01 | 1,137 | 1,142 | 1,105 | 1,125 | 4,600 |
| 2003/08/29 | 1,102 | 1,112 | 1,081 | 1,103 | 3,800 |
| 2003/08/28 | 1,111 | 1,111 | 1,102 | 1,102 | 7,500 |
| 2003/08/27 | 1,110 | 1,115 | 1,108 | 1,110 | 11,900 |
| 2003/08/26 | 1,113 | 1,121 | 1,110 | 1,110 | 6,000 |
| 2003/08/25 | 1,123 | 1,125 | 1,115 | 1,116 | 6,500 |
| 2003/08/22 | 1,173 | 1,173 | 1,152 | 1,152 | 2,700 |
| 2003/08/21 | 1,152 | 1,175 | 1,152 | 1,175 | 9,000 |
| 2003/08/20 | 1,145 | 1,154 | 1,141 | 1,152 | 7,600 |
| 2003/08/19 | 1,111 | 1,141 | 1,110 | 1,141 | 3,700 |
| 2003/08/18 | 1,115 | 1,115 | 1,102 | 1,110 | 1,300 |
| 2003/08/15 | 1,122 | 1,129 | 1,115 | 1,115 | 700 |
| 2003/08/14 | 1,121 | 1,124 | 1,121 | 1,122 | 2,800 |
| 2003/08/13 | 1,115 | 1,130 | 1,110 | 1,130 | 2,500 |
| 2003/08/12 | 1,110 | 1,118 | 1,108 | 1,115 | 1,800 |
| 2003/08/11 | 1,106 | 1,110 | 1,106 | 1,110 | 1,300 |
| 2003/08/08 | 1,092 | 1,128 | 1,092 | 1,120 | 4,900 |
| 2003/08/07 | 1,122 | 1,122 | 1,100 | 1,122 | 8,700 |
| 2003/08/06 | 1,120 | 1,139 | 1,120 | 1,131 | 4,000 |
| 2003/08/05 | 1,160 | 1,160 | 1,122 | 1,129 | 4,500 |
| 2003/08/04 | 1,141 | 1,158 | 1,120 | 1,158 | 9,800 |
| 2003/08/01 | 1,129 | 1,140 | 1,128 | 1,135 | 5,000 |
| 2003/07/31 | 1,162 | 1,162 | 1,110 | 1,128 | 12,000 |
| 2003/07/30 | 1,169 | 1,169 | 1,160 | 1,162 | 5,000 |
| 2003/07/29 | 1,178 | 1,188 | 1,163 | 1,170 | 8,600 |
| 2003/07/28 | 1,174 | 1,189 | 1,168 | 1,178 | 20,900 |
| 2003/07/25 | 1,115 | 1,149 | 1,108 | 1,118 | 11,900 |
| 2003/07/24 | 1,139 | 1,139 | 1,115 | 1,119 | 5,300 |
| 2003/07/23 | 1,130 | 1,140 | 1,121 | 1,140 | 7,300 |
| 2003/07/22 | 1,138 | 1,149 | 1,128 | 1,129 | 11,800 |
| 2003/07/18 | 1,164 | 1,164 | 1,136 | 1,136 | 7,000 |
| 2003/07/17 | 1,162 | 1,175 | 1,155 | 1,164 | 4,600 |
| 2003/07/16 | 1,190 | 1,190 | 1,162 | 1,162 | 3,300 |
| 2003/07/15 | 1,155 | 1,199 | 1,155 | 1,199 | 5,500 |
| 2003/07/14 | 1,176 | 1,200 | 1,176 | 1,195 | 9,800 |
| 2003/07/11 | 1,190 | 1,199 | 1,164 | 1,175 | 10,500 |
| 2003/07/10 | 1,162 | 1,200 | 1,162 | 1,195 | 12,000 |
| 2003/07/09 | 1,165 | 1,165 | 1,147 | 1,160 | 7,600 |
| 2003/07/08 | 1,149 | 1,171 | 1,141 | 1,165 | 12,600 |
| 2003/07/07 | 1,137 | 1,150 | 1,137 | 1,148 | 18,000 |
| 2003/07/04 | 1,143 | 1,147 | 1,135 | 1,135 | 12,000 |
| 2003/07/03 | 1,160 | 1,175 | 1,140 | 1,143 | 12,600 |
| 2003/07/02 | 1,140 | 1,160 | 1,140 | 1,151 | 23,200 |
| 2003/07/01 | 1,153 | 1,155 | 1,121 | 1,134 | 15,600 |
| 2003/06/30 | 1,166 | 1,173 | 1,150 | 1,151 | 4,900 |
| 2003/06/27 | 1,143 | 1,187 | 1,143 | 1,161 | 16,600 |
| 2003/06/26 | 1,140 | 1,146 | 1,140 | 1,143 | 7,600 |
| 2003/06/25 | 1,150 | 1,160 | 1,141 | 1,141 | 5,400 |
| 2003/06/24 | 1,142 | 1,199 | 1,140 | 1,150 | 7,800 |
| 2003/06/23 | 1,200 | 1,200 | 1,151 | 1,152 | 4,900 |
| 2003/06/20 | 1,160 | 1,160 | 1,143 | 1,159 | 4,700 |
| 2003/06/19 | 1,182 | 1,182 | 1,160 | 1,160 | 3,600 |
| 2003/06/18 | 1,189 | 1,192 | 1,172 | 1,179 | 11,000 |
| 2003/06/17 | 1,167 | 1,190 | 1,133 | 1,133 | 12,900 |
| 2003/06/16 | 1,232 | 1,232 | 1,161 | 1,178 | 7,600 |
| 2003/06/13 | 1,270 | 1,270 | 1,225 | 1,231 | 25,600 |
| 2003/06/12 | 1,280 | 1,282 | 1,250 | 1,250 | 2,300 |
| 2003/06/11 | 1,290 | 1,290 | 1,250 | 1,256 | 6,200 |
| 2003/06/10 | 1,260 | 1,298 | 1,250 | 1,298 | 4,300 |
| 2003/06/09 | 1,300 | 1,300 | 1,260 | 1,260 | 1,200 |
| 2003/06/06 | 1,260 | 1,299 | 1,260 | 1,299 | 2,900 |
| 2003/06/05 | 1,300 | 1,301 | 1,299 | 1,300 | 1,500 |
| 2003/06/04 | 1,340 | 1,340 | 1,253 | 1,313 | 6,200 |
| 2003/06/03 | 1,348 | 1,350 | 1,257 | 1,336 | 4,400 |
| 2003/06/02 | 1,299 | 1,350 | 1,291 | 1,348 | 7,200 |
| 2003/05/30 | 1,217 | 1,300 | 1,217 | 1,300 | 6,000 |
| 2003/05/29 | 1,210 | 1,317 | 1,210 | 1,317 | 16,900 |
| 2003/05/28 | 1,200 | 1,210 | 1,198 | 1,198 | 16,300 |
| 2003/05/27 | 1,180 | 1,200 | 1,180 | 1,185 | 5,700 |
| 2003/05/26 | 1,179 | 1,180 | 1,151 | 1,151 | 2,500 |
| 2003/05/23 | 1,170 | 1,180 | 1,150 | 1,180 | 2,900 |
| 2003/05/22 | 1,160 | 1,161 | 1,150 | 1,150 | 2,500 |
| 2003/05/21 | 1,200 | 1,230 | 1,151 | 1,151 | 3,800 |
| 2003/05/20 | 1,186 | 1,206 | 1,186 | 1,200 | 3,000 |
| 2003/05/19 | 1,183 | 1,200 | 1,162 | 1,186 | 3,400 |
| 2003/05/16 | 1,244 | 1,245 | 1,219 | 1,243 | 4,200 |
| 2003/05/15 | 1,247 | 1,247 | 1,209 | 1,221 | 2,700 |
| 2003/05/14 | 1,210 | 1,250 | 1,209 | 1,210 | 4,800 |
| 2003/05/13 | 1,250 | 1,270 | 1,210 | 1,210 | 6,500 |
| 2003/05/12 | 1,150 | 1,285 | 1,150 | 1,250 | 18,300 |
| 2003/05/09 | 1,143 | 1,144 | 1,130 | 1,143 | 8,500 |
| 2003/05/08 | 1,131 | 1,150 | 1,117 | 1,150 | 6,300 |
| 2003/05/07 | 1,120 | 1,124 | 1,078 | 1,091 | 1,500 |
| 2003/05/06 | 1,122 | 1,131 | 1,121 | 1,131 | 9,400 |
| 2003/05/02 | 1,090 | 1,130 | 1,087 | 1,120 | 1,900 |
| 2003/05/01 | 1,100 | 1,139 | 1,100 | 1,130 | 5,500 |
| 2003/04/30 | 1,105 | 1,130 | 1,052 | 1,085 | 4,800 |
| 2003/04/28 | 1,089 | 1,109 | 1,089 | 1,109 | 3,700 |
| 2003/04/25 | 1,068 | 1,138 | 1,056 | 1,130 | 7,900 |
| 2003/04/24 | 1,079 | 1,088 | 1,050 | 1,088 | 5,100 |
| 2003/04/23 | 1,085 | 1,090 | 1,085 | 1,090 | 2,800 |
| 2003/04/22 | 1,085 | 1,085 | 1,060 | 1,085 | 8,600 |
| 2003/04/21 | 1,090 | 1,090 | 1,076 | 1,085 | 5,800 |
| 2003/04/18 | 1,079 | 1,079 | 1,058 | 1,059 | 7,700 |
| 2003/04/17 | 1,090 | 1,090 | 1,060 | 1,079 | 3,100 |
| 2003/04/16 | 1,074 | 1,080 | 1,067 | 1,080 | 2,900 |
| 2003/04/15 | 1,065 | 1,080 | 1,060 | 1,070 | 8,900 |
| 2003/04/14 | 1,080 | 1,080 | 1,048 | 1,059 | 4,700 |
| 2003/04/11 | 1,025 | 1,031 | 1,019 | 1,026 | 5,200 |
| 2003/04/10 | 1,085 | 1,085 | 1,000 | 1,045 | 2,100 |
| 2003/04/09 | 1,025 | 1,090 | 1,025 | 1,085 | 3,100 |
| 2003/04/08 | 1,090 | 1,090 | 1,022 | 1,024 | 2,500 |
| 2003/04/07 | 1,090 | 1,090 | 1,050 | 1,090 | 1,600 |
| 2003/04/04 | 1,080 | 1,090 | 1,030 | 1,090 | 3,000 |
| 2003/04/03 | 1,080 | 1,080 | 1,080 | 1,080 | 9,800 |
| 2003/04/02 | 1,076 | 1,090 | 1,076 | 1,089 | 2,900 |
| 2003/04/01 | 1,075 | 1,100 | 1,075 | 1,076 | 3,500 |
| 2003/03/31 | 1,099 | 1,099 | 990 | 1,075 | 2,100 |
| 2003/03/28 | 1,099 | 1,100 | 1,091 | 1,100 | 6,000 |
| 2003/03/27 | 1,060 | 1,138 | 1,060 | 1,100 | 10,100 |
| 2003/03/26 | 1,040 | 1,080 | 1,030 | 1,060 | 9,200 |
| 2003/03/25 | 1,037 | 1,040 | 1,035 | 1,038 | 3,300 |
| 2003/03/24 | 1,015 | 1,048 | 1,015 | 1,040 | 8,600 |
| 2003/03/20 | 980 | 1,014 | 980 | 1,014 | 5,100 |
| 2003/03/19 | 976 | 977 | 973 | 977 | 1,400 |
| 2003/03/18 | 980 | 980 | 951 | 976 | 3,300 |
| 2003/03/17 | 961 | 979 | 960 | 978 | 5,300 |
| 2003/03/14 | 960 | 980 | 960 | 980 | 21,700 |
| 2003/03/13 | 980 | 980 | 950 | 980 | 2,200 |
| 2003/03/12 | 957 | 980 | 957 | 980 | 2,800 |
| 2003/03/11 | 963 | 981 | 961 | 978 | 3,600 |
| 2003/03/10 | 951 | 974 | 951 | 953 | 1,700 |
| 2003/03/07 | 1,012 | 1,012 | 961 | 961 | 4,500 |
| 2003/03/06 | 1,015 | 1,030 | 960 | 1,012 | 6,700 |
| 2003/03/05 | 1,006 | 1,015 | 1,005 | 1,015 | 800 |
| 2003/03/04 | 1,015 | 1,015 | 980 | 996 | 6,100 |
| 2003/03/03 | 962 | 980 | 959 | 977 | 6,800 |
| 2003/02/28 | 952 | 965 | 952 | 959 | 6,400 |
| 2003/02/27 | 1,010 | 1,010 | 984 | 984 | 1,500 |
| 2003/02/26 | 982 | 999 | 978 | 985 | 1,200 |
| 2003/02/25 | 972 | 989 | 963 | 989 | 3,600 |
| 2003/02/24 | 1,045 | 1,045 | 1,002 | 1,002 | 1,100 |
| 2003/02/21 | 1,020 | 1,020 | 1,009 | 1,012 | 4,700 |
| 2003/02/20 | 1,001 | 1,019 | 1,000 | 1,019 | 7,900 |
| 2003/02/19 | 1,027 | 1,027 | 1,001 | 1,001 | 7,500 |
| 2003/02/18 | 1,040 | 1,040 | 1,024 | 1,027 | 4,500 |
| 2003/02/17 | 1,015 | 1,049 | 1,015 | 1,039 | 4,000 |
| 2003/02/14 | 1,020 | 1,020 | 985 | 1,015 | 7,500 |
| 2003/02/13 | 1,025 | 1,039 | 1,015 | 1,015 | 7,100 |
| 2003/02/12 | 1,010 | 1,023 | 1,010 | 1,020 | 4,300 |
| 2003/02/10 | 973 | 1,000 | 973 | 1,000 | 2,200 |
| 2003/02/07 | 970 | 970 | 951 | 960 | 4,600 |
| 2003/02/06 | 1,011 | 1,011 | 957 | 960 | 3,700 |
| 2003/02/05 | 1,019 | 1,020 | 1,007 | 1,010 | 3,000 |
| 2003/02/04 | 1,020 | 1,030 | 1,014 | 1,025 | 6,600 |
| 2003/02/03 | 945 | 985 | 945 | 985 | 3,900 |
| 2003/01/31 | 937 | 951 | 937 | 945 | 4,500 |
| 2003/01/30 | 1,010 | 1,010 | 950 | 956 | 2,400 |
| 2003/01/29 | 970 | 976 | 970 | 975 | 2,100 |
| 2003/01/28 | 1,030 | 1,032 | 1,010 | 1,010 | 4,100 |
| 2003/01/27 | 1,011 | 1,036 | 1,010 | 1,010 | 4,700 |
| 2003/01/24 | 1,011 | 1,023 | 1,010 | 1,010 | 6,000 |
| 2003/01/23 | 1,012 | 1,027 | 1,012 | 1,026 | 2,700 |
| 2003/01/22 | 1,058 | 1,058 | 1,010 | 1,011 | 4,300 |
| 2003/01/21 | 1,028 | 1,059 | 1,026 | 1,059 | 3,300 |
| 2003/01/20 | 1,027 | 1,045 | 1,027 | 1,027 | 4,900 |
| 2003/01/17 | 1,011 | 1,045 | 1,011 | 1,027 | 4,200 |
| 2003/01/16 | 1,035 | 1,068 | 1,035 | 1,068 | 2,800 |
| 2003/01/15 | 1,061 | 1,061 | 1,051 | 1,055 | 4,300 |
| 2003/01/14 | 1,070 | 1,070 | 1,041 | 1,041 | 1,500 |
| 2003/01/10 | 1,110 | 1,110 | 1,041 | 1,070 | 3,300 |
| 2003/01/09 | 1,030 | 1,090 | 1,030 | 1,090 | 1,900 |
| 2003/01/08 | 1,120 | 1,120 | 1,050 | 1,050 | 900 |
| 2003/01/07 | 1,140 | 1,140 | 1,060 | 1,084 | 5,000 |
| 2003/01/06 | 1,059 | 1,140 | 1,059 | 1,140 | 3,400 |