7416 (株)はるやまホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 679 | 679 | 679 | 679 | 6,500 | 679 |
| 2000-12-27 | 679 | 679 | 679 | 679 | 500 | 679 |
| 2000-12-26 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2000-12-25 | 698 | 698 | 698 | 698 | 4,500 | 698 |
| 2000-12-22 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 2000-12-21 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2000-12-20 | 698 | 698 | 698 | 698 | 500 | 698 |
| 2000-12-19 | 698 | 698 | 698 | 698 | 500 | 698 |
| 2000-12-18 | 727 | 727 | 727 | 727 | 1,500 | 727 |
| 2000-12-15 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2000-12-14 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 2000-12-13 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 2000-12-12 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 2000-12-11 | 727 | 728 | 727 | 728 | 2,000 | 728 |
| 2000-12-08 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2000-12-07 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2000-12-01 | 728 | 728 | 728 | 728 | 6,500 | 728 |
| 2000-11-29 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2000-11-28 | 728 | 728 | 728 | 728 | 4,500 | 728 |
| 2000-11-27 | 728 | 728 | 728 | 728 | 8,000 | 728 |
| 2000-11-24 | 728 | 728 | 728 | 728 | 1,500 | 728 |
| 2000-11-22 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 2000-11-21 | 728 | 728 | 728 | 728 | 5,000 | 728 |
| 2000-11-20 | 728 | 728 | 728 | 728 | 7,000 | 728 |
| 2000-11-17 | 728 | 728 | 720 | 728 | 3,500 | 728 |
| 2000-11-16 | 728 | 728 | 728 | 728 | 1,500 | 728 |
| 2000-11-15 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2000-11-14 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-11-13 | 675 | 675 | 675 | 675 | 2,500 | 675 |
| 2000-11-10 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2000-11-07 | 670 | 670 | 670 | 670 | 2,500 | 670 |
| 2000-11-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-11-02 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2000-10-31 | 671 | 671 | 660 | 665 | 9,500 | 665 |
| 2000-10-27 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2000-10-26 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2000-10-23 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-10-20 | 651 | 651 | 650 | 650 | 1,500 | 650 |
| 2000-10-19 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2000-10-18 | 690 | 690 | 640 | 650 | 5,500 | 650 |
| 2000-10-17 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-10-16 | 641 | 641 | 640 | 640 | 1,500 | 640 |
| 2000-10-13 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2000-10-12 | 640 | 640 | 640 | 640 | 2,500 | 640 |
| 2000-10-11 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2000-10-10 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2000-10-04 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2000-10-03 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-10-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-09-29 | 635 | 640 | 635 | 640 | 1,500 | 640 |
| 2000-09-28 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2000-09-22 | 720 | 720 | 720 | 720 | 5,500 | 720 |
| 2000-09-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-20 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-09-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-09-18 | 720 | 720 | 720 | 720 | 2,500 | 720 |
| 2000-09-14 | 732 | 732 | 720 | 720 | 9,500 | 720 |
| 2000-09-13 | 732 | 732 | 732 | 732 | 5,500 | 732 |
| 2000-09-12 | 732 | 732 | 732 | 732 | 1,500 | 732 |
| 2000-09-11 | 732 | 732 | 732 | 732 | 500 | 732 |
| 2000-09-08 | 732 | 740 | 732 | 732 | 4,500 | 732 |
| 2000-09-07 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2000-09-06 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2000-09-05 | 730 | 731 | 730 | 731 | 6,500 | 731 |
| 2000-09-04 | 730 | 730 | 730 | 730 | 3,500 | 730 |
| 2000-09-01 | 730 | 730 | 730 | 730 | 1,500 | 730 |
| 2000-08-31 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2000-08-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-08-29 | 730 | 730 | 730 | 730 | 10,500 | 730 |
| 2000-08-28 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 2000-08-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-08-17 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2000-08-16 | 730 | 730 | 730 | 730 | 3,500 | 730 |
| 2000-08-15 | 730 | 730 | 730 | 730 | 1,500 | 730 |
| 2000-08-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-08-11 | 711 | 730 | 711 | 730 | 2,000 | 730 |
| 2000-08-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-07 | 705 | 705 | 705 | 705 | 1,500 | 705 |
| 2000-08-02 | 705 | 710 | 705 | 710 | 5,500 | 710 |
| 2000-08-01 | 701 | 705 | 701 | 705 | 2,000 | 705 |
| 2000-07-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-07-28 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2000-07-27 | 750 | 750 | 700 | 700 | 3,000 | 700 |
| 2000-07-26 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2000-07-25 | 775 | 775 | 755 | 755 | 6,500 | 755 |
| 2000-07-24 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 2000-07-21 | 771 | 775 | 771 | 775 | 2,000 | 775 |
| 2000-07-19 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-07-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-07-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-07-11 | 820 | 820 | 770 | 770 | 8,500 | 770 |
| 2000-07-10 | 825 | 830 | 825 | 830 | 6,000 | 830 |
| 2000-07-07 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 2000-07-06 | 790 | 820 | 790 | 820 | 6,000 | 820 |
| 2000-07-05 | 731 | 760 | 731 | 760 | 4,500 | 760 |
| 2000-07-04 | 730 | 731 | 730 | 731 | 1,500 | 731 |
| 2000-07-03 | 716 | 730 | 716 | 730 | 2,000 | 730 |
| 2000-06-30 | 690 | 690 | 690 | 690 | 1,500 | 690 |
| 2000-06-29 | 682 | 682 | 682 | 682 | 2,500 | 682 |
| 2000-06-28 | 682 | 682 | 682 | 682 | 3,500 | 682 |
| 2000-06-27 | 682 | 682 | 682 | 682 | 500 | 682 |
| 2000-06-26 | 682 | 682 | 682 | 682 | 500 | 682 |
| 2000-06-23 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2000-06-22 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 2000-06-21 | 690 | 690 | 690 | 690 | 6,500 | 690 |
| 2000-06-20 | 690 | 695 | 690 | 690 | 15,000 | 690 |
| 2000-06-19 | 680 | 690 | 680 | 690 | 3,500 | 690 |
| 2000-06-16 | 655 | 675 | 655 | 675 | 2,000 | 675 |
| 2000-06-15 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2000-06-14 | 651 | 651 | 651 | 651 | 4,000 | 651 |
| 2000-06-13 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-06-12 | 640 | 640 | 640 | 640 | 1,500 | 640 |
| 2000-06-08 | 631 | 631 | 631 | 631 | 1,500 | 631 |
| 2000-06-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-06-06 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2000-06-05 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2000-06-02 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2000-05-30 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2000-05-29 | 620 | 622 | 602 | 602 | 9,500 | 602 |
| 2000-05-26 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2000-05-25 | 650 | 650 | 650 | 650 | 4,500 | 650 |
| 2000-05-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-05-23 | 630 | 640 | 630 | 640 | 7,500 | 640 |
| 2000-05-22 | 625 | 630 | 625 | 630 | 5,500 | 630 |
| 2000-05-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-05-15 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-05-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-05-02 | 601 | 605 | 601 | 605 | 4,000 | 605 |
| 2000-05-01 | 630 | 630 | 630 | 630 | 5,500 | 630 |
| 2000-04-28 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-04-27 | 627 | 630 | 627 | 630 | 3,500 | 630 |
| 2000-04-26 | 627 | 627 | 627 | 627 | 4,000 | 627 |
| 2000-04-20 | 600 | 647 | 600 | 647 | 2,000 | 647 |
| 2000-04-19 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2000-04-18 | 595 | 600 | 595 | 595 | 3,000 | 595 |
| 2000-04-17 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 2000-04-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-04-13 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2000-04-12 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 2000-04-10 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2000-04-07 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2000-04-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-04-05 | 595 | 600 | 595 | 600 | 3,500 | 600 |
| 2000-04-04 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2000-04-03 | 595 | 600 | 595 | 600 | 1,500 | 600 |
| 2000-03-31 | 599 | 610 | 599 | 610 | 4,000 | 610 |
| 2000-03-30 | 601 | 610 | 601 | 610 | 2,500 | 610 |
| 2000-03-29 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2000-03-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-03-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-03-24 | 601 | 620 | 601 | 620 | 3,000 | 620 |
| 2000-03-23 | 625 | 650 | 625 | 649 | 11,000 | 649 |
| 2000-03-22 | 605 | 605 | 605 | 605 | 5,500 | 605 |
| 2000-03-21 | 596 | 600 | 596 | 600 | 7,000 | 600 |
| 2000-03-17 | 596 | 596 | 595 | 595 | 3,500 | 595 |
| 2000-03-16 | 596 | 596 | 596 | 596 | 1,500 | 596 |
| 2000-03-15 | 595 | 595 | 595 | 595 | 1,500 | 595 |
| 2000-03-14 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2000-03-13 | 600 | 600 | 597 | 597 | 1,500 | 597 |
| 2000-03-10 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2000-03-09 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2000-03-08 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2000-03-07 | 610 | 610 | 600 | 600 | 1,500 | 600 |
| 2000-03-06 | 605 | 605 | 600 | 600 | 3,500 | 600 |
| 2000-03-03 | 600 | 639 | 592 | 639 | 4,500 | 639 |
| 2000-03-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-03-01 | 605 | 608 | 605 | 608 | 5,500 | 608 |
| 2000-02-29 | 593 | 600 | 593 | 600 | 3,000 | 600 |
| 2000-02-28 | 600 | 600 | 592 | 592 | 6,000 | 592 |
| 2000-02-25 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2000-02-24 | 592 | 592 | 592 | 592 | 500 | 592 |
| 2000-02-23 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2000-02-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-21 | 600 | 600 | 600 | 600 | 11,500 | 600 |
| 2000-02-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2000-02-17 | 592 | 610 | 592 | 610 | 3,500 | 610 |
| 2000-02-16 | 600 | 600 | 592 | 592 | 2,500 | 592 |
| 2000-02-14 | 610 | 610 | 581 | 581 | 7,000 | 581 |
| 2000-02-10 | 611 | 611 | 610 | 610 | 1,000 | 610 |
| 2000-02-09 | 650 | 650 | 611 | 611 | 4,500 | 611 |
| 2000-02-08 | 645 | 645 | 610 | 610 | 3,500 | 610 |
| 2000-02-07 | 660 | 660 | 655 | 655 | 1,500 | 655 |
| 2000-02-04 | 666 | 666 | 665 | 665 | 2,000 | 665 |
| 2000-02-03 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2000-02-02 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2000-02-01 | 677 | 677 | 670 | 670 | 3,000 | 670 |
| 2000-01-28 | 680 | 680 | 661 | 680 | 5,500 | 680 |
| 2000-01-26 | 670 | 680 | 670 | 680 | 1,500 | 680 |
| 2000-01-25 | 661 | 680 | 661 | 680 | 5,000 | 680 |
| 2000-01-24 | 675 | 680 | 660 | 680 | 1,500 | 680 |
| 2000-01-21 | 680 | 680 | 670 | 670 | 20,500 | 670 |
| 2000-01-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-01-18 | 670 | 670 | 670 | 670 | 6,500 | 670 |
| 2000-01-17 | 661 | 670 | 660 | 660 | 2,000 | 660 |
| 2000-01-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-01-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-01-11 | 666 | 670 | 666 | 670 | 1,000 | 670 |
| 2000-01-07 | 700 | 700 | 665 | 665 | 11,500 | 665 |
| 2000-01-06 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-01-05 | 666 | 700 | 666 | 700 | 1,500 | 700 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
