7416 (株)はるやまホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1999-12-28 | 615 | 665 | 615 | 665 | 1,500 | 665 |
| 1999-12-27 | 603 | 613 | 603 | 613 | 1,500 | 613 |
| 1999-12-24 | 620 | 620 | 600 | 600 | 6,500 | 600 |
| 1999-12-22 | 620 | 680 | 620 | 620 | 8,000 | 620 |
| 1999-12-21 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-12-20 | 596 | 620 | 596 | 620 | 4,000 | 620 |
| 1999-12-17 | 620 | 620 | 595 | 595 | 3,000 | 595 |
| 1999-12-16 | 621 | 621 | 621 | 621 | 500 | 621 |
| 1999-12-15 | 630 | 630 | 620 | 621 | 7,000 | 621 |
| 1999-12-14 | 631 | 631 | 630 | 630 | 2,500 | 630 |
| 1999-12-13 | 645 | 645 | 630 | 630 | 3,500 | 630 |
| 1999-12-10 | 645 | 645 | 645 | 645 | 1,500 | 645 |
| 1999-12-08 | 679 | 679 | 675 | 675 | 1,500 | 675 |
| 1999-12-07 | 680 | 680 | 680 | 680 | 2,500 | 680 |
| 1999-12-06 | 680 | 680 | 680 | 680 | 500 | 680 |
| 1999-12-03 | 682 | 682 | 680 | 680 | 2,500 | 680 |
| 1999-12-01 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1999-11-29 | 680 | 710 | 680 | 710 | 3,000 | 710 |
| 1999-11-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-11-25 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 1999-11-24 | 685 | 705 | 685 | 705 | 4,000 | 705 |
| 1999-11-22 | 710 | 710 | 700 | 710 | 12,000 | 710 |
| 1999-11-19 | 690 | 710 | 690 | 710 | 3,500 | 710 |
| 1999-11-18 | 675 | 675 | 675 | 675 | 500 | 675 |
| 1999-11-17 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-11-16 | 671 | 671 | 670 | 670 | 6,500 | 670 |
| 1999-11-15 | 680 | 680 | 670 | 671 | 5,500 | 671 |
| 1999-11-12 | 670 | 670 | 670 | 670 | 1,500 | 670 |
| 1999-11-11 | 680 | 680 | 680 | 680 | 1,500 | 680 |
| 1999-11-10 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-11-09 | 690 | 690 | 690 | 690 | 500 | 690 |
| 1999-11-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-11-05 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 1999-11-04 | 700 | 701 | 700 | 700 | 4,000 | 700 |
| 1999-11-02 | 722 | 722 | 710 | 710 | 6,000 | 710 |
| 1999-11-01 | 722 | 722 | 722 | 722 | 1,500 | 722 |
| 1999-10-29 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1999-10-28 | 760 | 760 | 760 | 760 | 5,500 | 760 |
| 1999-10-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-10-22 | 771 | 775 | 771 | 775 | 2,000 | 775 |
| 1999-10-21 | 771 | 771 | 771 | 771 | 1,500 | 771 |
| 1999-10-20 | 771 | 771 | 771 | 771 | 9,500 | 771 |
| 1999-10-19 | 771 | 780 | 771 | 771 | 2,500 | 771 |
| 1999-10-18 | 771 | 782 | 771 | 781 | 2,500 | 781 |
| 1999-10-15 | 782 | 782 | 781 | 781 | 1,000 | 781 |
| 1999-10-14 | 790 | 790 | 781 | 781 | 2,000 | 781 |
| 1999-10-13 | 806 | 806 | 799 | 800 | 3,500 | 800 |
| 1999-10-12 | 806 | 810 | 806 | 810 | 2,500 | 810 |
| 1999-10-08 | 815 | 815 | 806 | 806 | 2,500 | 806 |
| 1999-10-07 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-10-04 | 831 | 831 | 831 | 831 | 500 | 831 |
| 1999-10-01 | 830 | 830 | 811 | 811 | 2,500 | 811 |
| 1999-09-30 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-09-29 | 840 | 840 | 835 | 835 | 2,000 | 835 |
| 1999-09-28 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-09-27 | 829 | 830 | 829 | 830 | 1,000 | 830 |
| 1999-09-22 | 829 | 859 | 829 | 859 | 11,000 | 859 |
| 1999-09-20 | 829 | 829 | 829 | 829 | 500 | 829 |
| 1999-09-17 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1999-09-16 | 760 | 849 | 760 | 849 | 3,000 | 849 |
| 1999-09-14 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1999-09-13 | 807 | 810 | 800 | 800 | 5,000 | 800 |
| 1999-09-10 | 850 | 850 | 807 | 807 | 5,500 | 807 |
| 1999-09-09 | 850 | 850 | 820 | 820 | 1,500 | 820 |
| 1999-09-08 | 869 | 870 | 860 | 860 | 2,500 | 860 |
| 1999-09-07 | 817 | 870 | 817 | 870 | 6,000 | 870 |
| 1999-09-06 | 800 | 810 | 800 | 806 | 10,000 | 806 |
| 1999-09-03 | 900 | 900 | 890 | 890 | 3,500 | 890 |
| 1999-09-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-09-01 | 890 | 890 | 884 | 890 | 6,500 | 890 |
| 1999-08-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-08-30 | 900 | 900 | 900 | 900 | 8,500 | 900 |
| 1999-08-27 | 900 | 900 | 900 | 900 | 3,500 | 900 |
| 1999-08-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1999-08-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-08-24 | 920 | 920 | 910 | 910 | 1,500 | 910 |
| 1999-08-23 | 921 | 921 | 920 | 920 | 5,500 | 920 |
| 1999-08-20 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1999-08-19 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1999-08-18 | 915 | 915 | 915 | 915 | 1,500 | 915 |
| 1999-08-17 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1999-08-16 | 915 | 915 | 915 | 915 | 500 | 915 |
| 1999-08-12 | 955 | 955 | 955 | 955 | 3,500 | 955 |
| 1999-08-10 | 941 | 955 | 941 | 955 | 7,000 | 955 |
| 1999-08-09 | 941 | 941 | 941 | 941 | 500 | 941 |
| 1999-08-06 | 941 | 941 | 941 | 941 | 5,500 | 941 |
| 1999-08-05 | 940 | 941 | 940 | 941 | 9,000 | 941 |
| 1999-08-04 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-08-03 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 1999-08-02 | 920 | 921 | 920 | 920 | 2,500 | 920 |
| 1999-07-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-07-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-07-28 | 900 | 902 | 900 | 900 | 6,000 | 900 |
| 1999-07-27 | 910 | 910 | 900 | 900 | 4,500 | 900 |
| 1999-07-26 | 908 | 908 | 908 | 908 | 2,000 | 908 |
| 1999-07-23 | 968 | 968 | 968 | 968 | 3,000 | 968 |
| 1999-07-22 | 981 | 981 | 980 | 980 | 6,500 | 980 |
| 1999-07-21 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 1999-07-19 | 1,009 | 1,009 | 980 | 980 | 3,000 | 980 |
| 1999-07-15 | 1,030 | 1,030 | 1,020 | 1,020 | 6,500 | 1,020 |
| 1999-07-14 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 1999-07-13 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 1,059 |
| 1999-07-12 | 1,006 | 1,006 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-07-09 | 999 | 999 | 980 | 992 | 5,000 | 992 |
| 1999-07-08 | 1,001 | 1,041 | 1,001 | 1,040 | 10,000 | 1,040 |
| 1999-07-07 | 1,140 | 1,150 | 1,080 | 1,080 | 13,500 | 1,080 |
| 1999-07-06 | 1,100 | 1,140 | 1,080 | 1,120 | 27,500 | 1,120 |
| 1999-07-05 | 1,032 | 1,070 | 1,032 | 1,070 | 22,500 | 1,070 |
| 1999-07-02 | 1,020 | 1,070 | 1,001 | 1,001 | 30,000 | 1,001 |
| 1999-07-01 | 960 | 1,000 | 953 | 1,000 | 16,500 | 1,000 |
| 1999-06-30 | 943 | 950 | 940 | 950 | 13,500 | 950 |
| 1999-06-29 | 933 | 933 | 933 | 933 | 500 | 933 |
| 1999-06-28 | 931 | 932 | 930 | 932 | 5,000 | 932 |
| 1999-06-25 | 930 | 960 | 930 | 931 | 4,000 | 931 |
| 1999-06-24 | 927 | 927 | 926 | 926 | 1,500 | 926 |
| 1999-06-23 | 960 | 960 | 923 | 925 | 4,000 | 925 |
| 1999-06-22 | 980 | 980 | 950 | 960 | 8,000 | 960 |
| 1999-06-21 | 923 | 932 | 923 | 932 | 8,500 | 932 |
| 1999-06-18 | 898 | 903 | 898 | 903 | 9,500 | 903 |
| 1999-06-17 | 880 | 881 | 870 | 880 | 5,500 | 880 |
| 1999-06-16 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-06-15 | 880 | 880 | 880 | 880 | 3,500 | 880 |
| 1999-06-14 | 870 | 898 | 870 | 880 | 3,000 | 880 |
| 1999-06-11 | 889 | 890 | 880 | 880 | 4,000 | 880 |
| 1999-06-10 | 890 | 890 | 889 | 889 | 2,500 | 889 |
| 1999-06-09 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1999-06-08 | 870 | 890 | 870 | 889 | 7,500 | 889 |
| 1999-06-07 | 852 | 855 | 852 | 855 | 1,000 | 855 |
| 1999-06-04 | 826 | 853 | 826 | 852 | 9,500 | 852 |
| 1999-06-03 | 825 | 825 | 825 | 825 | 1,500 | 825 |
| 1999-06-02 | 825 | 825 | 825 | 825 | 500 | 825 |
| 1999-06-01 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 1999-05-31 | 825 | 825 | 825 | 825 | 500 | 825 |
| 1999-05-28 | 841 | 841 | 811 | 823 | 8,000 | 823 |
| 1999-05-26 | 850 | 850 | 850 | 850 | 500 | 850 |
| 1999-05-25 | 850 | 860 | 820 | 820 | 3,000 | 820 |
| 1999-05-24 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 1999-05-21 | 890 | 895 | 890 | 890 | 5,000 | 890 |
| 1999-05-20 | 880 | 900 | 880 | 890 | 7,000 | 890 |
| 1999-05-19 | 880 | 881 | 880 | 880 | 7,000 | 880 |
| 1999-05-18 | 880 | 880 | 880 | 880 | 4,500 | 880 |
| 1999-05-17 | 950 | 960 | 940 | 940 | 11,000 | 940 |
| 1999-05-14 | 951 | 970 | 951 | 970 | 3,000 | 970 |
| 1999-05-13 | 970 | 1,000 | 970 | 1,000 | 5,000 | 1,000 |
| 1999-05-12 | 978 | 1,015 | 978 | 1,000 | 13,500 | 1,000 |
| 1999-05-11 | 951 | 980 | 950 | 950 | 14,000 | 950 |
| 1999-05-10 | 920 | 935 | 900 | 935 | 8,500 | 935 |
| 1999-05-07 | 911 | 912 | 911 | 912 | 1,500 | 912 |
| 1999-05-06 | 905 | 912 | 903 | 910 | 10,500 | 910 |
| 1999-04-30 | 910 | 910 | 902 | 903 | 2,500 | 903 |
| 1999-04-28 | 902 | 910 | 902 | 910 | 6,500 | 910 |
| 1999-04-27 | 900 | 910 | 900 | 902 | 3,000 | 902 |
| 1999-04-26 | 891 | 891 | 891 | 891 | 4,000 | 891 |
| 1999-04-23 | 906 | 910 | 890 | 890 | 6,500 | 890 |
| 1999-04-22 | 897 | 920 | 896 | 896 | 4,000 | 896 |
| 1999-04-21 | 901 | 901 | 890 | 892 | 2,500 | 892 |
| 1999-04-20 | 955 | 955 | 955 | 955 | 7,000 | 955 |
| 1999-04-19 | 953 | 955 | 952 | 955 | 3,500 | 955 |
| 1999-04-16 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 1999-04-15 | 921 | 921 | 920 | 921 | 6,500 | 921 |
| 1999-04-14 | 979 | 979 | 920 | 920 | 3,000 | 920 |
| 1999-04-13 | 980 | 980 | 952 | 960 | 3,500 | 960 |
| 1999-04-12 | 1,000 | 1,020 | 980 | 981 | 5,000 | 981 |
| 1999-04-09 | 1,040 | 1,040 | 1,000 | 1,000 | 6,500 | 1,000 |
| 1999-04-08 | 1,000 | 1,060 | 1,000 | 1,030 | 39,000 | 1,030 |
| 1999-04-07 | 1,030 | 1,030 | 970 | 990 | 30,500 | 990 |
| 1999-04-06 | 1,010 | 1,010 | 990 | 1,010 | 36,000 | 1,010 |
| 1999-04-05 | 930 | 930 | 900 | 910 | 20,000 | 910 |
| 1999-04-02 | 880 | 880 | 870 | 870 | 18,500 | 870 |
| 1999-04-01 | 850 | 870 | 850 | 870 | 25,500 | 870 |
| 1999-03-31 | 848 | 865 | 829 | 849 | 16,000 | 849 |
| 1999-03-30 | 805 | 850 | 805 | 850 | 24,500 | 850 |
| 1999-03-29 | 840 | 840 | 800 | 800 | 6,500 | 800 |
| 1999-03-26 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 1999-03-25 | 829 | 850 | 820 | 830 | 8,500 | 830 |
| 1999-03-24 | 851 | 860 | 830 | 830 | 13,500 | 830 |
| 1999-03-23 | 810 | 855 | 810 | 850 | 19,000 | 850 |
| 1999-03-19 | 770 | 810 | 770 | 810 | 16,500 | 810 |
| 1999-03-18 | 779 | 780 | 770 | 770 | 8,000 | 770 |
| 1999-03-17 | 800 | 800 | 770 | 780 | 6,000 | 780 |
| 1999-03-16 | 780 | 800 | 780 | 800 | 12,000 | 800 |
| 1999-03-15 | 780 | 790 | 780 | 790 | 5,500 | 790 |
| 1999-03-12 | 775 | 780 | 774 | 780 | 5,000 | 780 |
| 1999-03-11 | 800 | 810 | 774 | 774 | 9,500 | 774 |
| 1999-03-10 | 800 | 800 | 782 | 800 | 15,000 | 800 |
| 1999-03-09 | 776 | 800 | 770 | 800 | 17,500 | 800 |
| 1999-03-08 | 761 | 781 | 760 | 781 | 9,000 | 781 |
| 1999-03-05 | 740 | 750 | 735 | 750 | 3,500 | 750 |
| 1999-03-04 | 760 | 760 | 740 | 740 | 4,500 | 740 |
| 1999-03-03 | 760 | 761 | 750 | 750 | 13,000 | 750 |
| 1999-03-02 | 754 | 770 | 750 | 760 | 25,000 | 760 |
| 1999-03-01 | 724 | 755 | 724 | 750 | 26,000 | 750 |
| 1999-02-26 | 711 | 730 | 711 | 724 | 7,500 | 724 |
| 1999-02-25 | 721 | 735 | 710 | 710 | 6,500 | 710 |
| 1999-02-24 | 739 | 739 | 722 | 722 | 25,000 | 722 |
| 1999-02-23 | 730 | 740 | 721 | 721 | 21,000 | 721 |
| 1999-02-22 | 700 | 715 | 700 | 710 | 14,500 | 710 |
| 1999-02-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-18 | 700 | 710 | 700 | 710 | 4,500 | 710 |
| 1999-02-17 | 670 | 670 | 670 | 670 | 500 | 670 |
| 1999-02-16 | 670 | 670 | 670 | 670 | 2,500 | 670 |
| 1999-02-12 | 670 | 671 | 670 | 670 | 3,000 | 670 |
| 1999-02-09 | 672 | 672 | 670 | 670 | 3,000 | 670 |
| 1999-02-08 | 672 | 672 | 642 | 672 | 5,500 | 672 |
| 1999-02-05 | 700 | 700 | 672 | 672 | 3,000 | 672 |
| 1999-02-04 | 701 | 701 | 700 | 700 | 1,500 | 700 |
| 1999-02-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-02-01 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 1999-01-29 | 700 | 700 | 700 | 700 | 4,500 | 700 |
| 1999-01-28 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-01-27 | 700 | 700 | 700 | 700 | 2,500 | 700 |
| 1999-01-26 | 700 | 700 | 670 | 670 | 1,500 | 670 |
| 1999-01-25 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 1999-01-22 | 700 | 700 | 700 | 700 | 500 | 700 |
| 1999-01-21 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 1999-01-20 | 699 | 700 | 699 | 700 | 7,500 | 700 |
| 1999-01-19 | 699 | 699 | 699 | 699 | 500 | 699 |
| 1999-01-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-11 | 719 | 719 | 715 | 715 | 1,500 | 715 |
| 1999-01-08 | 715 | 715 | 715 | 715 | 1,500 | 715 |
| 1999-01-07 | 715 | 720 | 715 | 715 | 5,000 | 715 |
| 1999-01-06 | 720 | 720 | 715 | 715 | 13,000 | 715 |
| 1999-01-05 | 728 | 728 | 720 | 720 | 1,500 | 720 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
