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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,051 | 1,057 | 1,051 | 1,055 | 7,500 |
| 2017/12/28 | 1,052 | 1,056 | 1,051 | 1,054 | 8,000 |
| 2017/12/27 | 1,040 | 1,054 | 1,039 | 1,054 | 7,700 |
| 2017/12/26 | 1,050 | 1,052 | 1,035 | 1,042 | 14,000 |
| 2017/12/25 | 1,050 | 1,053 | 1,042 | 1,050 | 13,800 |
| 2017/12/22 | 1,036 | 1,042 | 1,033 | 1,042 | 10,100 |
| 2017/12/21 | 1,028 | 1,030 | 1,024 | 1,028 | 8,400 |
| 2017/12/20 | 1,021 | 1,030 | 1,021 | 1,028 | 5,100 |
| 2017/12/19 | 1,044 | 1,044 | 1,025 | 1,026 | 15,200 |
| 2017/12/18 | 1,045 | 1,048 | 1,040 | 1,044 | 15,300 |
| 2017/12/15 | 1,045 | 1,045 | 1,033 | 1,045 | 9,100 |
| 2017/12/14 | 1,035 | 1,045 | 1,020 | 1,044 | 15,900 |
| 2017/12/13 | 1,035 | 1,035 | 1,028 | 1,034 | 10,400 |
| 2017/12/12 | 1,029 | 1,029 | 1,019 | 1,022 | 10,100 |
| 2017/12/11 | 1,025 | 1,027 | 1,018 | 1,027 | 7,000 |
| 2017/12/08 | 1,018 | 1,024 | 1,017 | 1,023 | 16,800 |
| 2017/12/07 | 1,005 | 1,018 | 1,005 | 1,016 | 6,500 |
| 2017/12/06 | 1,012 | 1,018 | 1,004 | 1,005 | 12,300 |
| 2017/12/05 | 1,013 | 1,014 | 1,006 | 1,012 | 10,200 |
| 2017/12/04 | 1,013 | 1,013 | 1,007 | 1,010 | 9,800 |
| 2017/12/01 | 1,005 | 1,008 | 1,002 | 1,007 | 11,000 |
| 2017/11/30 | 1,004 | 1,009 | 1,000 | 1,002 | 9,500 |
| 2017/11/29 | 1,003 | 1,014 | 1,001 | 1,008 | 17,000 |
| 2017/11/28 | 1,000 | 1,007 | 999 | 1,003 | 10,200 |
| 2017/11/27 | 1,007 | 1,012 | 1,000 | 1,003 | 12,100 |
| 2017/11/24 | 1,007 | 1,007 | 996 | 996 | 20,900 |
| 2017/11/22 | 1,015 | 1,015 | 999 | 1,000 | 13,000 |
| 2017/11/21 | 1,012 | 1,016 | 1,006 | 1,012 | 12,600 |
| 2017/11/20 | 996 | 1,010 | 996 | 1,005 | 8,700 |
| 2017/11/17 | 1,000 | 1,005 | 994 | 996 | 14,500 |
| 2017/11/16 | 984 | 1,004 | 984 | 994 | 14,100 |
| 2017/11/15 | 1,002 | 1,006 | 982 | 985 | 33,900 |
| 2017/11/14 | 1,003 | 1,009 | 1,001 | 1,005 | 6,200 |
| 2017/11/13 | 1,014 | 1,015 | 1,003 | 1,008 | 12,500 |
| 2017/11/10 | 1,013 | 1,021 | 1,008 | 1,017 | 12,000 |
| 2017/11/09 | 1,025 | 1,050 | 1,021 | 1,028 | 26,600 |
| 2017/11/08 | 1,011 | 1,036 | 1,011 | 1,034 | 20,700 |
| 2017/11/07 | 1,017 | 1,021 | 1,009 | 1,021 | 12,000 |
| 2017/11/06 | 1,025 | 1,027 | 1,016 | 1,017 | 8,900 |
| 2017/11/02 | 1,023 | 1,026 | 1,018 | 1,025 | 7,100 |
| 2017/11/01 | 1,017 | 1,024 | 1,013 | 1,023 | 11,000 |
| 2017/10/31 | 1,020 | 1,020 | 1,013 | 1,019 | 5,700 |
| 2017/10/30 | 1,016 | 1,020 | 1,008 | 1,020 | 15,400 |
| 2017/10/27 | 1,018 | 1,018 | 1,011 | 1,016 | 6,600 |
| 2017/10/26 | 1,017 | 1,017 | 1,010 | 1,013 | 4,700 |
| 2017/10/25 | 1,008 | 1,020 | 1,002 | 1,017 | 13,100 |
| 2017/10/24 | 1,004 | 1,009 | 1,000 | 1,008 | 6,700 |
| 2017/10/23 | 1,000 | 1,002 | 998 | 1,002 | 6,900 |
| 2017/10/20 | 999 | 1,003 | 995 | 997 | 9,200 |
| 2017/10/19 | 1,000 | 1,003 | 998 | 999 | 5,800 |
| 2017/10/18 | 1,004 | 1,004 | 998 | 1,003 | 7,300 |
| 2017/10/17 | 1,000 | 1,002 | 998 | 1,000 | 7,500 |
| 2017/10/16 | 1,014 | 1,014 | 995 | 999 | 18,500 |
| 2017/10/13 | 1,000 | 1,020 | 998 | 1,013 | 16,700 |
| 2017/10/12 | 1,010 | 1,010 | 999 | 1,001 | 7,200 |
| 2017/10/11 | 999 | 1,011 | 997 | 1,009 | 12,300 |
| 2017/10/10 | 997 | 997 | 991 | 994 | 8,200 |
| 2017/10/06 | 995 | 997 | 991 | 997 | 7,100 |
| 2017/10/05 | 998 | 1,002 | 995 | 997 | 6,800 |
| 2017/10/04 | 1,005 | 1,012 | 995 | 998 | 12,200 |
| 2017/10/03 | 1,008 | 1,008 | 999 | 1,000 | 5,000 |
| 2017/10/02 | 1,010 | 1,010 | 997 | 1,001 | 16,300 |
| 2017/09/29 | 1,009 | 1,009 | 1,000 | 1,002 | 5,100 |
| 2017/09/28 | 998 | 1,011 | 995 | 1,009 | 16,300 |
| 2017/09/27 | 989 | 998 | 988 | 998 | 4,800 |
| 2017/09/26 | 995 | 997 | 987 | 997 | 13,900 |
| 2017/09/25 | 998 | 998 | 991 | 995 | 9,500 |
| 2017/09/22 | 995 | 995 | 986 | 987 | 6,000 |
| 2017/09/21 | 986 | 996 | 986 | 992 | 5,900 |
| 2017/09/20 | 981 | 986 | 981 | 986 | 7,400 |
| 2017/09/19 | 985 | 988 | 979 | 983 | 10,500 |
| 2017/09/15 | 980 | 984 | 975 | 981 | 11,400 |
| 2017/09/14 | 993 | 993 | 981 | 982 | 5,600 |
| 2017/09/13 | 980 | 990 | 980 | 990 | 4,400 |
| 2017/09/12 | 975 | 980 | 970 | 978 | 5,800 |
| 2017/09/11 | 961 | 973 | 961 | 967 | 5,800 |
| 2017/09/08 | 963 | 986 | 958 | 962 | 13,800 |
| 2017/09/07 | 985 | 988 | 967 | 971 | 18,300 |
| 2017/09/06 | 981 | 986 | 980 | 983 | 6,600 |
| 2017/09/05 | 992 | 992 | 982 | 982 | 8,900 |
| 2017/09/04 | 995 | 995 | 985 | 987 | 9,600 |
| 2017/09/01 | 993 | 996 | 992 | 995 | 3,300 |
| 2017/08/31 | 993 | 1,000 | 992 | 994 | 4,500 |
| 2017/08/30 | 997 | 999 | 995 | 999 | 3,800 |
| 2017/08/29 | 991 | 996 | 991 | 994 | 4,500 |
| 2017/08/28 | 995 | 996 | 990 | 995 | 5,100 |
| 2017/08/25 | 987 | 992 | 987 | 992 | 2,900 |
| 2017/08/24 | 988 | 993 | 986 | 987 | 5,500 |
| 2017/08/23 | 988 | 992 | 987 | 989 | 6,500 |
| 2017/08/22 | 988 | 993 | 988 | 988 | 5,900 |
| 2017/08/21 | 990 | 990 | 987 | 989 | 4,900 |
| 2017/08/18 | 988 | 990 | 986 | 990 | 6,500 |
| 2017/08/17 | 988 | 990 | 986 | 988 | 5,100 |
| 2017/08/16 | 993 | 993 | 988 | 989 | 9,600 |
| 2017/08/15 | 990 | 997 | 988 | 995 | 12,400 |
| 2017/08/14 | 995 | 995 | 990 | 991 | 8,700 |
| 2017/08/10 | 998 | 1,001 | 990 | 995 | 18,900 |
| 2017/08/09 | 1,010 | 1,012 | 1,000 | 1,005 | 7,200 |
| 2017/08/08 | 1,010 | 1,011 | 1,004 | 1,010 | 3,300 |
| 2017/08/07 | 1,010 | 1,013 | 1,007 | 1,012 | 6,100 |
| 2017/08/04 | 1,006 | 1,009 | 1,004 | 1,009 | 3,300 |
| 2017/08/03 | 1,001 | 1,008 | 1,001 | 1,006 | 4,000 |
| 2017/08/02 | 1,004 | 1,008 | 1,001 | 1,002 | 3,300 |
| 2017/08/01 | 1,008 | 1,016 | 1,001 | 1,004 | 10,200 |
| 2017/07/31 | 1,020 | 1,025 | 1,018 | 1,018 | 7,800 |
| 2017/07/28 | 1,039 | 1,039 | 1,012 | 1,023 | 14,100 |
| 2017/07/27 | 1,017 | 1,032 | 1,011 | 1,030 | 14,500 |
| 2017/07/26 | 1,014 | 1,017 | 1,003 | 1,014 | 6,100 |
| 2017/07/25 | 1,019 | 1,019 | 1,005 | 1,007 | 5,400 |
| 2017/07/24 | 1,010 | 1,012 | 1,006 | 1,012 | 9,300 |
| 2017/07/21 | 1,013 | 1,016 | 1,008 | 1,009 | 7,000 |
| 2017/07/20 | 1,000 | 1,009 | 1,000 | 1,009 | 4,900 |
| 2017/07/19 | 988 | 999 | 988 | 996 | 13,500 |
| 2017/07/18 | 990 | 991 | 986 | 988 | 8,700 |
| 2017/07/14 | 990 | 993 | 990 | 991 | 3,600 |
| 2017/07/13 | 993 | 994 | 990 | 991 | 2,900 |
| 2017/07/12 | 996 | 1,002 | 990 | 993 | 6,800 |
| 2017/07/11 | 1,001 | 1,005 | 995 | 1,000 | 8,800 |
| 2017/07/10 | 995 | 999 | 993 | 993 | 3,600 |
| 2017/07/07 | 991 | 1,000 | 991 | 992 | 6,300 |
| 2017/07/06 | 990 | 1,018 | 990 | 994 | 10,300 |
| 2017/07/05 | 991 | 996 | 989 | 989 | 14,500 |
| 2017/07/04 | 1,018 | 1,026 | 990 | 994 | 15,300 |
| 2017/07/03 | 1,028 | 1,030 | 1,010 | 1,018 | 11,800 |
| 2017/06/30 | 1,038 | 1,040 | 1,025 | 1,031 | 12,200 |
| 2017/06/29 | 1,039 | 1,039 | 1,034 | 1,038 | 3,000 |
| 2017/06/28 | 1,040 | 1,042 | 1,035 | 1,035 | 7,000 |
| 2017/06/27 | 1,033 | 1,042 | 1,028 | 1,040 | 5,500 |
| 2017/06/26 | 1,040 | 1,046 | 1,033 | 1,034 | 7,900 |
| 2017/06/23 | 1,039 | 1,040 | 1,037 | 1,040 | 4,700 |
| 2017/06/22 | 1,038 | 1,040 | 1,028 | 1,038 | 5,000 |
| 2017/06/21 | 1,021 | 1,039 | 1,021 | 1,038 | 11,000 |
| 2017/06/20 | 1,033 | 1,035 | 1,024 | 1,027 | 8,100 |
| 2017/06/19 | 1,034 | 1,040 | 1,029 | 1,033 | 10,300 |
| 2017/06/16 | 1,022 | 1,026 | 1,018 | 1,026 | 5,700 |
| 2017/06/15 | 1,026 | 1,026 | 1,014 | 1,022 | 4,900 |
| 2017/06/14 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2017/06/13 | 1,020 | 1,032 | 1,016 | 1,027 | 6,500 |
| 2017/06/12 | 1,012 | 1,023 | 1,011 | 1,020 | 6,600 |
| 2017/06/09 | 1,024 | 1,024 | 1,014 | 1,021 | 10,200 |
| 2017/06/08 | 1,033 | 1,033 | 1,021 | 1,021 | 3,200 |
| 2017/06/07 | 1,032 | 1,038 | 1,020 | 1,029 | 10,200 |
| 2017/06/06 | 1,039 | 1,039 | 1,034 | 1,034 | 16,400 |
| 2017/06/05 | 1,018 | 1,038 | 1,016 | 1,033 | 15,100 |
| 2017/06/02 | 1,009 | 1,020 | 1,009 | 1,019 | 11,300 |
| 2017/06/01 | 986 | 1,018 | 986 | 1,014 | 16,700 |
| 2017/05/31 | 985 | 1,010 | 985 | 994 | 15,300 |
| 2017/05/30 | 977 | 987 | 977 | 982 | 7,500 |
| 2017/05/29 | 981 | 985 | 975 | 977 | 17,300 |
| 2017/05/26 | 995 | 999 | 982 | 982 | 10,700 |
| 2017/05/25 | 1,006 | 1,006 | 990 | 990 | 10,800 |
| 2017/05/24 | 1,004 | 1,008 | 975 | 995 | 29,500 |
| 2017/05/23 | 998 | 1,038 | 988 | 1,024 | 39,300 |
| 2017/05/22 | 970 | 987 | 968 | 983 | 10,300 |
| 2017/05/19 | 978 | 984 | 966 | 968 | 9,500 |
| 2017/05/18 | 980 | 987 | 973 | 981 | 15,000 |
| 2017/05/17 | 983 | 985 | 980 | 981 | 7,200 |
| 2017/05/16 | 994 | 994 | 983 | 987 | 7,000 |
| 2017/05/15 | 999 | 1,007 | 983 | 983 | 8,600 |
| 2017/05/12 | 1,002 | 1,025 | 1,001 | 1,011 | 31,100 |
| 2017/05/11 | 996 | 1,002 | 996 | 1,000 | 7,500 |
| 2017/05/10 | 1,004 | 1,007 | 995 | 996 | 9,000 |
| 2017/05/09 | 995 | 1,002 | 990 | 1,002 | 18,700 |
| 2017/05/08 | 990 | 998 | 990 | 996 | 14,500 |
| 2017/05/02 | 977 | 988 | 977 | 984 | 7,400 |
| 2017/05/01 | 969 | 977 | 969 | 976 | 6,300 |
| 2017/04/28 | 985 | 985 | 969 | 969 | 16,000 |
| 2017/04/27 | 955 | 983 | 955 | 981 | 14,600 |
| 2017/04/26 | 944 | 958 | 941 | 954 | 14,300 |
| 2017/04/25 | 938 | 948 | 938 | 943 | 12,500 |
| 2017/04/24 | 937 | 945 | 936 | 937 | 7,200 |
| 2017/04/21 | 941 | 941 | 935 | 938 | 6,500 |
| 2017/04/20 | 932 | 943 | 932 | 933 | 8,800 |
| 2017/04/19 | 935 | 939 | 932 | 932 | 8,100 |
| 2017/04/18 | 948 | 948 | 937 | 939 | 5,000 |
| 2017/04/17 | 940 | 948 | 940 | 944 | 5,200 |
| 2017/04/14 | 941 | 947 | 935 | 935 | 10,200 |
| 2017/04/13 | 942 | 949 | 940 | 945 | 14,100 |
| 2017/04/12 | 952 | 953 | 927 | 943 | 29,300 |
| 2017/04/11 | 964 | 968 | 959 | 959 | 5,500 |
| 2017/04/10 | 953 | 975 | 953 | 964 | 9,900 |
| 2017/04/07 | 966 | 987 | 955 | 955 | 29,000 |
| 2017/04/06 | 985 | 985 | 964 | 964 | 17,000 |
| 2017/04/05 | 998 | 999 | 986 | 988 | 13,100 |
| 2017/04/04 | 984 | 1,000 | 980 | 996 | 39,500 |
| 2017/04/03 | 970 | 983 | 960 | 979 | 26,300 |
| 2017/03/31 | 981 | 984 | 974 | 976 | 27,800 |
| 2017/03/30 | 983 | 991 | 980 | 980 | 14,700 |
| 2017/03/29 | 1,000 | 1,000 | 971 | 983 | 110,800 |
| 2017/03/28 | 1,051 | 1,059 | 1,010 | 1,033 | 130,300 |
| 2017/03/27 | 1,050 | 1,060 | 1,049 | 1,051 | 31,300 |
| 2017/03/24 | 1,036 | 1,049 | 1,036 | 1,049 | 25,200 |
| 2017/03/23 | 1,032 | 1,040 | 1,032 | 1,036 | 45,300 |
| 2017/03/22 | 1,030 | 1,044 | 1,030 | 1,035 | 26,700 |
| 2017/03/21 | 1,026 | 1,049 | 1,022 | 1,045 | 17,400 |
| 2017/03/17 | 1,030 | 1,031 | 1,017 | 1,020 | 33,600 |
| 2017/03/16 | 1,040 | 1,041 | 1,030 | 1,040 | 12,300 |
| 2017/03/15 | 1,053 | 1,053 | 1,041 | 1,041 | 12,700 |
| 2017/03/14 | 1,061 | 1,061 | 1,052 | 1,058 | 16,000 |
| 2017/03/13 | 1,068 | 1,068 | 1,057 | 1,067 | 18,100 |
| 2017/03/10 | 1,043 | 1,069 | 1,028 | 1,060 | 44,000 |
| 2017/03/09 | 988 | 1,023 | 988 | 1,023 | 47,600 |
| 2017/03/08 | 990 | 990 | 985 | 989 | 14,400 |
| 2017/03/07 | 986 | 990 | 986 | 989 | 8,800 |
| 2017/03/06 | 991 | 991 | 987 | 988 | 7,800 |
| 2017/03/03 | 991 | 994 | 987 | 987 | 14,500 |
| 2017/03/02 | 998 | 998 | 990 | 995 | 15,400 |
| 2017/03/01 | 1,000 | 1,000 | 992 | 996 | 14,700 |
| 2017/02/28 | 980 | 1,000 | 979 | 996 | 17,600 |
| 2017/02/27 | 979 | 984 | 973 | 980 | 14,200 |
| 2017/02/24 | 967 | 987 | 960 | 972 | 35,500 |
| 2017/02/23 | 972 | 974 | 960 | 967 | 11,200 |
| 2017/02/22 | 980 | 983 | 969 | 970 | 9,800 |
| 2017/02/21 | 987 | 987 | 973 | 979 | 11,700 |
| 2017/02/20 | 976 | 985 | 976 | 982 | 7,700 |
| 2017/02/17 | 980 | 980 | 965 | 974 | 10,500 |
| 2017/02/16 | 958 | 984 | 958 | 980 | 8,700 |
| 2017/02/15 | 950 | 960 | 950 | 957 | 11,900 |
| 2017/02/14 | 949 | 949 | 945 | 948 | 14,000 |
| 2017/02/13 | 940 | 945 | 934 | 945 | 19,000 |
| 2017/02/10 | 920 | 929 | 920 | 926 | 15,100 |
| 2017/02/09 | 919 | 930 | 919 | 925 | 8,600 |
| 2017/02/08 | 917 | 919 | 915 | 915 | 5,500 |
| 2017/02/07 | 919 | 920 | 915 | 917 | 4,800 |
| 2017/02/06 | 915 | 918 | 911 | 917 | 11,500 |
| 2017/02/03 | 907 | 914 | 900 | 905 | 8,400 |
| 2017/02/02 | 900 | 908 | 899 | 906 | 9,600 |
| 2017/02/01 | 915 | 917 | 891 | 894 | 16,200 |
| 2017/01/31 | 923 | 926 | 915 | 917 | 8,600 |
| 2017/01/30 | 911 | 927 | 910 | 923 | 11,800 |
| 2017/01/27 | 900 | 916 | 896 | 907 | 13,200 |
| 2017/01/26 | 886 | 899 | 885 | 893 | 19,200 |
| 2017/01/25 | 871 | 880 | 870 | 880 | 8,300 |
| 2017/01/24 | 868 | 870 | 867 | 870 | 5,200 |
| 2017/01/23 | 870 | 870 | 867 | 868 | 7,400 |
| 2017/01/20 | 863 | 867 | 860 | 865 | 6,600 |
| 2017/01/19 | 864 | 865 | 857 | 862 | 5,400 |
| 2017/01/18 | 860 | 861 | 851 | 854 | 4,900 |
| 2017/01/17 | 869 | 869 | 860 | 862 | 5,200 |
| 2017/01/16 | 861 | 871 | 860 | 869 | 10,200 |
| 2017/01/13 | 870 | 874 | 861 | 866 | 12,200 |
| 2017/01/12 | 872 | 873 | 867 | 869 | 6,900 |
| 2017/01/11 | 870 | 872 | 868 | 872 | 6,000 |
| 2017/01/10 | 871 | 874 | 867 | 871 | 9,300 |
| 2017/01/06 | 871 | 872 | 865 | 871 | 10,900 |
| 2017/01/05 | 868 | 870 | 865 | 870 | 8,400 |
| 2017/01/04 | 856 | 875 | 850 | 869 | 15,300 |