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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,438 | 1,466 | 1,431 | 1,461 | 16,400 |
| 2004/12/29 | 1,400 | 1,440 | 1,399 | 1,440 | 32,900 |
| 2004/12/28 | 1,398 | 1,400 | 1,398 | 1,400 | 19,400 |
| 2004/12/27 | 1,390 | 1,390 | 1,370 | 1,384 | 5,200 |
| 2004/12/24 | 1,361 | 1,389 | 1,357 | 1,388 | 10,400 |
| 2004/12/22 | 1,385 | 1,389 | 1,345 | 1,376 | 12,800 |
| 2004/12/21 | 1,349 | 1,370 | 1,339 | 1,369 | 10,700 |
| 2004/12/20 | 1,339 | 1,349 | 1,320 | 1,332 | 6,300 |
| 2004/12/17 | 1,314 | 1,344 | 1,300 | 1,339 | 7,800 |
| 2004/12/16 | 1,320 | 1,320 | 1,300 | 1,309 | 5,100 |
| 2004/12/15 | 1,347 | 1,350 | 1,321 | 1,328 | 4,200 |
| 2004/12/14 | 1,291 | 1,360 | 1,269 | 1,344 | 10,100 |
| 2004/12/13 | 1,305 | 1,316 | 1,292 | 1,303 | 17,000 |
| 2004/12/10 | 1,352 | 1,352 | 1,322 | 1,322 | 17,500 |
| 2004/12/09 | 1,365 | 1,370 | 1,351 | 1,354 | 12,400 |
| 2004/12/08 | 1,356 | 1,386 | 1,340 | 1,366 | 18,400 |
| 2004/12/07 | 1,378 | 1,389 | 1,350 | 1,358 | 22,800 |
| 2004/12/06 | 1,340 | 1,381 | 1,340 | 1,379 | 30,900 |
| 2004/12/03 | 1,330 | 1,350 | 1,320 | 1,339 | 7,500 |
| 2004/12/02 | 1,310 | 1,320 | 1,290 | 1,320 | 6,100 |
| 2004/12/01 | 1,300 | 1,300 | 1,251 | 1,271 | 4,000 |
| 2004/11/30 | 1,300 | 1,310 | 1,300 | 1,310 | 3,700 |
| 2004/11/29 | 1,300 | 1,328 | 1,300 | 1,312 | 6,500 |
| 2004/11/26 | 1,320 | 1,320 | 1,299 | 1,300 | 8,400 |
| 2004/11/25 | 1,301 | 1,302 | 1,300 | 1,301 | 2,500 |
| 2004/11/24 | 1,285 | 1,308 | 1,285 | 1,300 | 3,600 |
| 2004/11/22 | 1,306 | 1,307 | 1,299 | 1,304 | 6,900 |
| 2004/11/19 | 1,349 | 1,349 | 1,300 | 1,306 | 5,300 |
| 2004/11/18 | 1,320 | 1,398 | 1,320 | 1,350 | 41,100 |
| 2004/11/17 | 1,270 | 1,320 | 1,269 | 1,320 | 22,400 |
| 2004/11/16 | 1,269 | 1,275 | 1,265 | 1,269 | 6,500 |
| 2004/11/15 | 1,240 | 1,270 | 1,240 | 1,270 | 7,400 |
| 2004/11/12 | 1,235 | 1,244 | 1,235 | 1,235 | 10,300 |
| 2004/11/11 | 1,251 | 1,267 | 1,243 | 1,250 | 15,800 |
| 2004/11/10 | 1,281 | 1,288 | 1,256 | 1,270 | 18,200 |
| 2004/11/09 | 1,255 | 1,280 | 1,255 | 1,268 | 35,200 |
| 2004/11/08 | 1,241 | 1,250 | 1,217 | 1,217 | 5,400 |
| 2004/11/05 | 1,180 | 1,217 | 1,180 | 1,216 | 15,000 |
| 2004/11/04 | 1,153 | 1,187 | 1,150 | 1,185 | 3,500 |
| 2004/11/02 | 1,158 | 1,158 | 1,130 | 1,153 | 9,000 |
| 2004/11/01 | 1,118 | 1,160 | 1,110 | 1,118 | 10,800 |
| 2004/10/29 | 1,100 | 1,118 | 1,096 | 1,118 | 6,200 |
| 2004/10/28 | 1,096 | 1,120 | 1,096 | 1,101 | 11,000 |
| 2004/10/27 | 1,122 | 1,123 | 1,091 | 1,091 | 11,800 |
| 2004/10/26 | 1,132 | 1,140 | 1,121 | 1,136 | 4,800 |
| 2004/10/25 | 1,171 | 1,175 | 1,141 | 1,150 | 5,600 |
| 2004/10/22 | 1,171 | 1,180 | 1,171 | 1,175 | 2,800 |
| 2004/10/21 | 1,200 | 1,200 | 1,171 | 1,171 | 3,400 |
| 2004/10/20 | 1,186 | 1,200 | 1,185 | 1,186 | 6,900 |
| 2004/10/19 | 1,206 | 1,211 | 1,187 | 1,187 | 2,100 |
| 2004/10/18 | 1,220 | 1,221 | 1,170 | 1,205 | 6,800 |
| 2004/10/15 | 1,239 | 1,239 | 1,220 | 1,235 | 6,900 |
| 2004/10/14 | 1,250 | 1,250 | 1,240 | 1,241 | 4,300 |
| 2004/10/13 | 1,251 | 1,259 | 1,251 | 1,253 | 7,600 |
| 2004/10/12 | 1,259 | 1,262 | 1,252 | 1,254 | 3,900 |
| 2004/10/08 | 1,257 | 1,264 | 1,253 | 1,259 | 5,400 |
| 2004/10/07 | 1,253 | 1,253 | 1,233 | 1,251 | 6,500 |
| 2004/10/06 | 1,243 | 1,253 | 1,240 | 1,253 | 10,400 |
| 2004/10/05 | 1,246 | 1,246 | 1,230 | 1,241 | 6,300 |
| 2004/10/04 | 1,239 | 1,245 | 1,220 | 1,244 | 11,500 |
| 2004/10/01 | 1,196 | 1,220 | 1,196 | 1,219 | 6,100 |
| 2004/09/30 | 1,230 | 1,242 | 1,192 | 1,200 | 15,400 |
| 2004/09/29 | 1,178 | 1,214 | 1,178 | 1,210 | 5,600 |
| 2004/09/28 | 1,196 | 1,196 | 1,170 | 1,177 | 10,800 |
| 2004/09/27 | 1,201 | 1,201 | 1,171 | 1,176 | 19,300 |
| 2004/09/24 | 1,203 | 1,210 | 1,200 | 1,209 | 8,600 |
| 2004/09/22 | 1,225 | 1,234 | 1,205 | 1,216 | 17,000 |
| 2004/09/21 | 1,252 | 1,256 | 1,226 | 1,226 | 10,600 |
| 2004/09/17 | 1,225 | 1,240 | 1,221 | 1,239 | 13,800 |
| 2004/09/16 | 1,240 | 1,241 | 1,223 | 1,233 | 9,100 |
| 2004/09/15 | 1,273 | 1,273 | 1,250 | 1,251 | 21,100 |
| 2004/09/14 | 1,298 | 1,298 | 1,271 | 1,274 | 10,000 |
| 2004/09/13 | 1,305 | 1,305 | 1,287 | 1,296 | 5,900 |
| 2004/09/10 | 1,345 | 1,345 | 1,295 | 1,295 | 27,100 |
| 2004/09/09 | 1,349 | 1,349 | 1,325 | 1,325 | 9,400 |
| 2004/09/08 | 1,352 | 1,355 | 1,332 | 1,342 | 12,600 |
| 2004/09/07 | 1,365 | 1,365 | 1,347 | 1,357 | 11,400 |
| 2004/09/06 | 1,357 | 1,365 | 1,336 | 1,358 | 16,200 |
| 2004/09/03 | 1,365 | 1,365 | 1,331 | 1,355 | 16,900 |
| 2004/09/02 | 1,366 | 1,370 | 1,354 | 1,369 | 13,400 |
| 2004/09/01 | 1,358 | 1,370 | 1,355 | 1,366 | 10,700 |
| 2004/08/31 | 1,380 | 1,380 | 1,357 | 1,362 | 6,100 |
| 2004/08/30 | 1,397 | 1,398 | 1,375 | 1,376 | 8,300 |
| 2004/08/27 | 1,351 | 1,409 | 1,331 | 1,405 | 31,900 |
| 2004/08/26 | 1,390 | 1,399 | 1,381 | 1,382 | 10,400 |
| 2004/08/25 | 1,379 | 1,400 | 1,379 | 1,380 | 27,400 |
| 2004/08/24 | 1,431 | 1,431 | 1,360 | 1,379 | 66,000 |
| 2004/08/23 | 1,482 | 1,482 | 1,442 | 1,470 | 1,900 |
| 2004/08/20 | 1,454 | 1,460 | 1,442 | 1,442 | 900 |
| 2004/08/19 | 1,434 | 1,456 | 1,434 | 1,454 | 2,600 |
| 2004/08/18 | 1,491 | 1,491 | 1,430 | 1,434 | 1,800 |
| 2004/08/17 | 1,468 | 1,468 | 1,428 | 1,460 | 1,800 |
| 2004/08/16 | 1,492 | 1,492 | 1,471 | 1,488 | 2,300 |
| 2004/08/13 | 1,480 | 1,481 | 1,460 | 1,470 | 8,000 |
| 2004/08/12 | 1,480 | 1,493 | 1,480 | 1,482 | 1,800 |
| 2004/08/11 | 1,500 | 1,500 | 1,480 | 1,500 | 7,600 |
| 2004/08/10 | 1,495 | 1,495 | 1,480 | 1,480 | 1,400 |
| 2004/08/09 | 1,421 | 1,491 | 1,421 | 1,432 | 3,400 |
| 2004/08/06 | 1,518 | 1,518 | 1,491 | 1,491 | 2,200 |
| 2004/08/05 | 1,510 | 1,510 | 1,460 | 1,501 | 3,600 |
| 2004/08/04 | 1,504 | 1,510 | 1,465 | 1,510 | 8,000 |
| 2004/08/03 | 1,481 | 1,500 | 1,481 | 1,499 | 5,000 |
| 2004/08/02 | 1,490 | 1,509 | 1,480 | 1,480 | 1,500 |
| 2004/07/30 | 1,480 | 1,501 | 1,474 | 1,489 | 5,900 |
| 2004/07/29 | 1,446 | 1,480 | 1,437 | 1,480 | 4,700 |
| 2004/07/28 | 1,514 | 1,514 | 1,444 | 1,466 | 11,000 |
| 2004/07/27 | 1,453 | 1,458 | 1,439 | 1,441 | 4,000 |
| 2004/07/26 | 1,489 | 1,510 | 1,470 | 1,493 | 2,800 |
| 2004/07/23 | 1,478 | 1,490 | 1,452 | 1,469 | 7,300 |
| 2004/07/22 | 1,516 | 1,519 | 1,485 | 1,485 | 6,100 |
| 2004/07/21 | 1,494 | 1,496 | 1,481 | 1,496 | 3,600 |
| 2004/07/20 | 1,505 | 1,506 | 1,479 | 1,495 | 2,900 |
| 2004/07/16 | 1,432 | 1,508 | 1,432 | 1,507 | 4,200 |
| 2004/07/15 | 1,470 | 1,510 | 1,450 | 1,464 | 6,600 |
| 2004/07/14 | 1,500 | 1,538 | 1,470 | 1,470 | 4,000 |
| 2004/07/13 | 1,540 | 1,540 | 1,500 | 1,500 | 8,200 |
| 2004/07/12 | 1,480 | 1,519 | 1,480 | 1,500 | 3,000 |
| 2004/07/09 | 1,431 | 1,488 | 1,431 | 1,488 | 7,000 |
| 2004/07/08 | 1,444 | 1,450 | 1,430 | 1,430 | 3,200 |
| 2004/07/07 | 1,431 | 1,439 | 1,425 | 1,425 | 10,300 |
| 2004/07/06 | 1,473 | 1,497 | 1,430 | 1,431 | 9,200 |
| 2004/07/05 | 1,494 | 1,523 | 1,492 | 1,492 | 5,100 |
| 2004/07/02 | 1,570 | 1,570 | 1,490 | 1,515 | 5,300 |
| 2004/07/01 | 1,549 | 1,571 | 1,512 | 1,570 | 7,500 |
| 2004/06/30 | 1,566 | 1,579 | 1,541 | 1,579 | 11,000 |
| 2004/06/29 | 1,538 | 1,571 | 1,500 | 1,567 | 16,600 |
| 2004/06/28 | 1,510 | 1,539 | 1,506 | 1,539 | 14,100 |
| 2004/06/25 | 1,455 | 1,501 | 1,446 | 1,501 | 20,400 |
| 2004/06/24 | 1,436 | 1,436 | 1,421 | 1,426 | 5,400 |
| 2004/06/23 | 1,440 | 1,445 | 1,416 | 1,416 | 6,700 |
| 2004/06/22 | 1,475 | 1,475 | 1,427 | 1,439 | 14,000 |
| 2004/06/21 | 1,500 | 1,503 | 1,480 | 1,481 | 10,800 |
| 2004/06/18 | 1,535 | 1,535 | 1,445 | 1,468 | 13,800 |
| 2004/06/17 | 1,559 | 1,565 | 1,540 | 1,542 | 9,100 |
| 2004/06/16 | 1,537 | 1,566 | 1,537 | 1,551 | 9,700 |
| 2004/06/15 | 1,535 | 1,568 | 1,535 | 1,567 | 11,500 |
| 2004/06/14 | 1,520 | 1,579 | 1,520 | 1,539 | 13,500 |
| 2004/06/11 | 1,460 | 1,510 | 1,460 | 1,510 | 25,700 |
| 2004/06/10 | 1,459 | 1,480 | 1,454 | 1,478 | 6,000 |
| 2004/06/09 | 1,445 | 1,453 | 1,412 | 1,453 | 6,200 |
| 2004/06/08 | 1,438 | 1,457 | 1,429 | 1,445 | 6,300 |
| 2004/06/07 | 1,396 | 1,440 | 1,378 | 1,418 | 7,700 |
| 2004/06/04 | 1,342 | 1,399 | 1,329 | 1,385 | 8,700 |
| 2004/06/03 | 1,361 | 1,430 | 1,327 | 1,363 | 8,200 |
| 2004/06/02 | 1,351 | 1,370 | 1,320 | 1,341 | 6,600 |
| 2004/06/01 | 1,334 | 1,360 | 1,314 | 1,340 | 3,900 |
| 2004/05/31 | 1,338 | 1,339 | 1,310 | 1,337 | 2,100 |
| 2004/05/28 | 1,321 | 1,340 | 1,321 | 1,340 | 10,300 |
| 2004/05/27 | 1,381 | 1,382 | 1,355 | 1,361 | 4,700 |
| 2004/05/26 | 1,403 | 1,420 | 1,350 | 1,381 | 5,300 |
| 2004/05/25 | 1,415 | 1,415 | 1,380 | 1,383 | 4,400 |
| 2004/05/24 | 1,381 | 1,417 | 1,381 | 1,415 | 7,300 |
| 2004/05/21 | 1,290 | 1,399 | 1,290 | 1,380 | 8,600 |
| 2004/05/20 | 1,205 | 1,286 | 1,205 | 1,270 | 7,100 |
| 2004/05/19 | 1,220 | 1,310 | 1,220 | 1,225 | 6,000 |
| 2004/05/18 | 1,155 | 1,225 | 1,155 | 1,200 | 4,300 |
| 2004/05/17 | 1,278 | 1,278 | 1,170 | 1,175 | 11,100 |
| 2004/05/14 | 1,336 | 1,354 | 1,308 | 1,318 | 8,200 |
| 2004/05/13 | 1,326 | 1,356 | 1,300 | 1,336 | 10,200 |
| 2004/05/12 | 1,280 | 1,341 | 1,253 | 1,326 | 9,600 |
| 2004/05/11 | 1,260 | 1,340 | 1,220 | 1,300 | 13,700 |
| 2004/05/10 | 1,406 | 1,406 | 1,354 | 1,360 | 17,000 |
| 2004/05/07 | 1,448 | 1,448 | 1,404 | 1,406 | 7,800 |
| 2004/05/06 | 1,478 | 1,496 | 1,460 | 1,460 | 7,000 |
| 2004/04/30 | 1,508 | 1,508 | 1,450 | 1,498 | 10,200 |
| 2004/04/28 | 1,519 | 1,519 | 1,502 | 1,508 | 12,100 |
| 2004/04/27 | 1,524 | 1,530 | 1,514 | 1,519 | 7,900 |
| 2004/04/26 | 1,551 | 1,552 | 1,510 | 1,550 | 5,500 |
| 2004/04/23 | 1,541 | 1,579 | 1,541 | 1,563 | 7,900 |
| 2004/04/22 | 1,600 | 1,600 | 1,558 | 1,565 | 15,100 |
| 2004/04/21 | 1,508 | 1,609 | 1,508 | 1,600 | 36,900 |
| 2004/04/20 | 1,603 | 1,609 | 1,577 | 1,598 | 23,000 |
| 2004/04/19 | 1,625 | 1,625 | 1,600 | 1,601 | 31,100 |
| 2004/04/16 | 1,609 | 1,649 | 1,560 | 1,630 | 172,300 |
| 2004/04/15 | 1,650 | 1,679 | 1,611 | 1,619 | 20,800 |
| 2004/04/14 | 1,640 | 1,680 | 1,610 | 1,630 | 59,400 |
| 2004/04/13 | 1,661 | 1,661 | 1,630 | 1,630 | 28,000 |
| 2004/04/12 | 1,675 | 1,675 | 1,630 | 1,660 | 17,200 |
| 2004/04/09 | 1,729 | 1,729 | 1,675 | 1,676 | 7,000 |
| 2004/04/08 | 1,620 | 1,730 | 1,620 | 1,730 | 17,200 |
| 2004/04/07 | 1,604 | 1,611 | 1,598 | 1,611 | 7,600 |
| 2004/04/06 | 1,570 | 1,630 | 1,570 | 1,603 | 4,100 |
| 2004/04/05 | 1,643 | 1,660 | 1,600 | 1,600 | 9,100 |
| 2004/04/02 | 1,690 | 1,690 | 1,630 | 1,645 | 5,200 |
| 2004/04/01 | 1,710 | 1,710 | 1,660 | 1,670 | 5,400 |
| 2004/03/31 | 1,745 | 1,745 | 1,640 | 1,720 | 11,700 |
| 2004/03/30 | 1,750 | 1,750 | 1,710 | 1,717 | 15,100 |
| 2004/03/29 | 1,651 | 1,759 | 1,651 | 1,750 | 19,500 |
| 2004/03/26 | 1,630 | 1,681 | 1,629 | 1,681 | 17,900 |
| 2004/03/25 | 1,560 | 1,647 | 1,560 | 1,640 | 21,400 |
| 2004/03/24 | 1,541 | 1,578 | 1,541 | 1,556 | 12,700 |
| 2004/03/23 | 1,530 | 1,550 | 1,500 | 1,540 | 4,600 |
| 2004/03/22 | 1,560 | 1,563 | 1,550 | 1,557 | 11,900 |
| 2004/03/19 | 1,600 | 1,600 | 1,500 | 1,561 | 28,300 |
| 2004/03/18 | 1,500 | 1,650 | 1,500 | 1,600 | 72,300 |
| 2004/03/17 | 1,300 | 1,450 | 1,300 | 1,450 | 40,800 |
| 2004/03/16 | 1,218 | 1,270 | 1,190 | 1,250 | 9,700 |
| 2004/03/15 | 1,180 | 1,200 | 1,180 | 1,183 | 13,300 |
| 2004/03/12 | 1,131 | 1,180 | 1,131 | 1,170 | 17,100 |
| 2004/03/11 | 1,155 | 1,170 | 1,140 | 1,151 | 6,100 |
| 2004/03/10 | 1,175 | 1,179 | 1,175 | 1,175 | 2,800 |
| 2004/03/09 | 1,180 | 1,185 | 1,180 | 1,185 | 1,300 |
| 2004/03/08 | 1,198 | 1,200 | 1,178 | 1,200 | 6,800 |
| 2004/03/05 | 1,179 | 1,190 | 1,179 | 1,190 | 9,300 |
| 2004/03/04 | 1,135 | 1,189 | 1,135 | 1,179 | 8,100 |
| 2004/03/03 | 1,164 | 1,166 | 1,132 | 1,144 | 2,500 |
| 2004/03/02 | 1,110 | 1,155 | 1,110 | 1,148 | 4,700 |
| 2004/03/01 | 1,090 | 1,106 | 1,090 | 1,106 | 8,100 |
| 2004/02/27 | 1,066 | 1,090 | 1,066 | 1,090 | 7,600 |
| 2004/02/26 | 1,060 | 1,066 | 1,060 | 1,066 | 2,300 |
| 2004/02/25 | 1,061 | 1,066 | 1,060 | 1,060 | 2,500 |
| 2004/02/24 | 1,061 | 1,072 | 1,061 | 1,061 | 2,600 |
| 2004/02/23 | 1,061 | 1,082 | 1,056 | 1,057 | 2,500 |
| 2004/02/20 | 1,058 | 1,087 | 1,058 | 1,080 | 1,100 |
| 2004/02/19 | 1,075 | 1,097 | 1,075 | 1,076 | 1,500 |
| 2004/02/18 | 1,096 | 1,097 | 1,080 | 1,095 | 1,300 |
| 2004/02/17 | 1,059 | 1,096 | 1,059 | 1,096 | 1,300 |
| 2004/02/16 | 1,051 | 1,099 | 1,051 | 1,098 | 5,400 |
| 2004/02/13 | 1,050 | 1,090 | 1,050 | 1,083 | 4,800 |
| 2004/02/12 | 1,048 | 1,070 | 1,048 | 1,050 | 2,900 |
| 2004/02/10 | 1,024 | 1,039 | 1,024 | 1,027 | 1,500 |
| 2004/02/09 | 1,024 | 1,044 | 1,023 | 1,023 | 1,700 |
| 2004/02/06 | 1,050 | 1,051 | 1,041 | 1,041 | 4,500 |
| 2004/02/05 | 1,041 | 1,065 | 1,040 | 1,050 | 9,200 |
| 2004/02/04 | 1,070 | 1,070 | 1,041 | 1,041 | 7,600 |
| 2004/02/03 | 1,067 | 1,077 | 1,058 | 1,070 | 4,000 |
| 2004/02/02 | 1,075 | 1,075 | 1,067 | 1,067 | 2,700 |
| 2004/01/30 | 1,057 | 1,077 | 1,055 | 1,055 | 3,400 |
| 2004/01/29 | 1,062 | 1,112 | 1,052 | 1,055 | 12,100 |
| 2004/01/28 | 1,088 | 1,088 | 1,061 | 1,084 | 8,000 |
| 2004/01/27 | 1,055 | 1,070 | 1,055 | 1,062 | 4,100 |
| 2004/01/26 | 1,083 | 1,083 | 1,052 | 1,052 | 4,200 |
| 2004/01/23 | 1,066 | 1,084 | 1,064 | 1,084 | 5,400 |
| 2004/01/22 | 1,051 | 1,058 | 1,040 | 1,047 | 5,700 |
| 2004/01/21 | 1,050 | 1,070 | 1,044 | 1,044 | 4,200 |
| 2004/01/20 | 1,086 | 1,087 | 1,044 | 1,044 | 10,200 |
| 2004/01/19 | 1,081 | 1,102 | 1,076 | 1,085 | 2,300 |
| 2004/01/16 | 1,077 | 1,098 | 1,075 | 1,075 | 2,900 |
| 2004/01/15 | 1,110 | 1,120 | 1,102 | 1,109 | 2,500 |
| 2004/01/14 | 1,185 | 1,185 | 1,110 | 1,110 | 2,000 |
| 2004/01/13 | 1,176 | 1,185 | 1,155 | 1,155 | 2,200 |
| 2004/01/09 | 1,189 | 1,189 | 1,175 | 1,175 | 9,400 |
| 2004/01/08 | 1,190 | 1,191 | 1,171 | 1,188 | 1,600 |
| 2004/01/07 | 1,190 | 1,199 | 1,134 | 1,191 | 3,200 |
| 2004/01/06 | 1,129 | 1,182 | 1,129 | 1,174 | 4,500 |
| 2004/01/05 | 1,140 | 1,150 | 1,129 | 1,148 | 1,100 |