7416 (株)はるやまホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 845 | 845 | 845 | 845 | 13,900 | 845 |
| 2001-12-25 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2001-12-20 | 815 | 815 | 815 | 815 | 7,400 | 815 |
| 2001-12-19 | 818 | 818 | 815 | 815 | 500 | 815 |
| 2001-12-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-12-13 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2001-12-12 | 755 | 825 | 755 | 805 | 72,500 | 805 |
| 2001-12-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-12-06 | 804 | 810 | 795 | 810 | 5,800 | 810 |
| 2001-12-05 | 796 | 796 | 795 | 795 | 1,000 | 795 |
| 2001-12-04 | 791 | 795 | 791 | 795 | 1,100 | 795 |
| 2001-12-03 | 802 | 810 | 791 | 791 | 5,200 | 791 |
| 2001-11-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-11-29 | 820 | 860 | 820 | 860 | 5,000 | 860 |
| 2001-11-28 | 850 | 850 | 820 | 820 | 3,500 | 820 |
| 2001-11-27 | 820 | 821 | 815 | 815 | 3,000 | 815 |
| 2001-11-26 | 860 | 860 | 850 | 860 | 4,000 | 860 |
| 2001-11-21 | 880 | 880 | 865 | 865 | 9,000 | 865 |
| 2001-11-20 | 872 | 880 | 872 | 873 | 8,000 | 873 |
| 2001-11-19 | 865 | 871 | 865 | 870 | 7,500 | 870 |
| 2001-11-16 | 850 | 865 | 846 | 865 | 8,500 | 865 |
| 2001-11-15 | 855 | 861 | 846 | 846 | 20,000 | 846 |
| 2001-11-14 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2001-11-13 | 845 | 850 | 845 | 850 | 19,500 | 850 |
| 2001-11-12 | 840 | 843 | 839 | 843 | 10,000 | 843 |
| 2001-11-09 | 830 | 840 | 813 | 840 | 10,000 | 840 |
| 2001-11-08 | 841 | 841 | 820 | 829 | 2,000 | 829 |
| 2001-11-07 | 840 | 840 | 823 | 840 | 7,500 | 840 |
| 2001-11-06 | 812 | 835 | 812 | 812 | 19,000 | 812 |
| 2001-11-05 | 800 | 805 | 800 | 805 | 13,000 | 805 |
| 2001-11-02 | 801 | 805 | 801 | 805 | 2,000 | 805 |
| 2001-11-01 | 800 | 815 | 791 | 815 | 10,000 | 815 |
| 2001-10-31 | 800 | 810 | 800 | 800 | 12,000 | 800 |
| 2001-10-30 | 805 | 805 | 785 | 800 | 27,500 | 800 |
| 2001-10-29 | 785 | 785 | 785 | 785 | 6,500 | 785 |
| 2001-10-26 | 682 | 683 | 680 | 683 | 6,000 | 683 |
| 2001-10-25 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2001-10-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-10-23 | 725 | 725 | 720 | 720 | 7,500 | 720 |
| 2001-10-22 | 685 | 725 | 685 | 725 | 6,000 | 725 |
| 2001-10-19 | 681 | 685 | 681 | 684 | 3,000 | 684 |
| 2001-10-18 | 670 | 670 | 670 | 670 | 1,500 | 670 |
| 2001-10-16 | 650 | 651 | 650 | 651 | 2,000 | 651 |
| 2001-10-12 | 670 | 680 | 650 | 650 | 17,000 | 650 |
| 2001-10-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-10-10 | 655 | 660 | 655 | 660 | 1,500 | 660 |
| 2001-10-09 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2001-10-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-10-04 | 660 | 660 | 645 | 645 | 2,500 | 645 |
| 2001-10-03 | 680 | 685 | 650 | 650 | 14,000 | 650 |
| 2001-10-02 | 651 | 660 | 650 | 660 | 5,000 | 660 |
| 2001-10-01 | 640 | 650 | 630 | 650 | 5,000 | 650 |
| 2001-09-28 | 655 | 691 | 630 | 685 | 28,000 | 685 |
| 2001-09-27 | 720 | 720 | 705 | 705 | 1,500 | 705 |
| 2001-09-26 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2001-09-21 | 738 | 738 | 730 | 736 | 1,500 | 736 |
| 2001-09-20 | 739 | 739 | 739 | 739 | 6,000 | 739 |
| 2001-09-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-09-04 | 745 | 745 | 745 | 745 | 1,500 | 745 |
| 2001-09-03 | 778 | 778 | 730 | 730 | 6,000 | 730 |
| 2001-08-30 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2001-08-28 | 794 | 794 | 794 | 794 | 3,500 | 794 |
| 2001-08-22 | 800 | 800 | 799 | 799 | 2,500 | 799 |
| 2001-08-21 | 800 | 808 | 800 | 800 | 6,500 | 800 |
| 2001-08-20 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-08-17 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2001-08-16 | 761 | 761 | 760 | 760 | 1,000 | 760 |
| 2001-08-01 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-07-31 | 800 | 800 | 800 | 800 | 4,500 | 800 |
| 2001-07-30 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-07-27 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 2001-07-25 | 798 | 798 | 798 | 798 | 500 | 798 |
| 2001-07-23 | 798 | 798 | 798 | 798 | 13,000 | 798 |
| 2001-07-19 | 800 | 800 | 790 | 798 | 3,000 | 798 |
| 2001-07-18 | 767 | 767 | 765 | 765 | 3,500 | 765 |
| 2001-07-16 | 767 | 767 | 767 | 767 | 500 | 767 |
| 2001-07-13 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-07-12 | 770 | 770 | 765 | 765 | 1,000 | 765 |
| 2001-07-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-07-10 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-07-05 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-07-04 | 775 | 775 | 771 | 771 | 2,000 | 771 |
| 2001-07-03 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2001-07-02 | 780 | 780 | 779 | 779 | 4,500 | 779 |
| 2001-06-29 | 771 | 780 | 771 | 780 | 1,500 | 780 |
| 2001-06-28 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2001-06-27 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2001-06-26 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-06-25 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2001-06-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-06-21 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2001-06-19 | 780 | 780 | 780 | 780 | 2,500 | 780 |
| 2001-06-18 | 783 | 800 | 781 | 781 | 6,500 | 781 |
| 2001-06-15 | 791 | 791 | 781 | 781 | 1,000 | 781 |
| 2001-06-14 | 791 | 791 | 791 | 791 | 500 | 791 |
| 2001-06-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-08 | 800 | 800 | 793 | 793 | 3,000 | 793 |
| 2001-06-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-06-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-05-31 | 837 | 839 | 837 | 839 | 1,500 | 839 |
| 2001-05-30 | 793 | 837 | 793 | 837 | 1,500 | 837 |
| 2001-05-29 | 837 | 840 | 800 | 840 | 3,500 | 840 |
| 2001-05-28 | 790 | 850 | 790 | 847 | 10,000 | 847 |
| 2001-05-25 | 790 | 791 | 790 | 790 | 2,500 | 790 |
| 2001-05-24 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2001-05-22 | 810 | 840 | 810 | 810 | 4,000 | 810 |
| 2001-05-21 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 2001-05-18 | 845 | 845 | 839 | 840 | 18,000 | 840 |
| 2001-05-16 | 740 | 745 | 740 | 745 | 1,000 | 745 |
| 2001-05-15 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2001-05-14 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2001-05-11 | 741 | 745 | 740 | 745 | 2,500 | 745 |
| 2001-05-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-05-08 | 750 | 750 | 748 | 749 | 2,500 | 749 |
| 2001-05-07 | 720 | 750 | 720 | 750 | 2,000 | 750 |
| 2001-05-02 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2001-05-01 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2001-04-27 | 700 | 720 | 700 | 720 | 5,000 | 720 |
| 2001-04-26 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2001-04-23 | 669 | 670 | 669 | 670 | 9,000 | 670 |
| 2001-04-20 | 668 | 668 | 668 | 668 | 4,500 | 668 |
| 2001-04-18 | 668 | 668 | 668 | 668 | 500 | 668 |
| 2001-04-17 | 668 | 668 | 668 | 668 | 500 | 668 |
| 2001-04-12 | 660 | 661 | 660 | 661 | 2,500 | 661 |
| 2001-04-06 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2001-03-30 | 702 | 702 | 700 | 700 | 5,000 | 700 |
| 2001-03-29 | 700 | 705 | 700 | 700 | 4,500 | 700 |
| 2001-03-28 | 690 | 700 | 690 | 700 | 5,500 | 700 |
| 2001-03-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-03-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-03-08 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2001-03-07 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2001-03-06 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2001-03-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-03-02 | 640 | 650 | 640 | 650 | 1,000 | 650 |
| 2001-02-28 | 680 | 680 | 680 | 680 | 7,500 | 680 |
| 2001-02-26 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-02-23 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-02-22 | 679 | 679 | 679 | 679 | 1,500 | 679 |
| 2001-02-21 | 679 | 679 | 679 | 679 | 2,500 | 679 |
| 2001-02-20 | 650 | 679 | 650 | 679 | 1,000 | 679 |
| 2001-02-16 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2001-02-09 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2001-02-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-02-07 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2001-02-06 | 658 | 660 | 658 | 660 | 5,000 | 660 |
| 2001-02-02 | 658 | 658 | 658 | 658 | 500 | 658 |
| 2001-02-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-01-29 | 679 | 679 | 679 | 679 | 2,500 | 679 |
| 2001-01-26 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 2001-01-25 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 2001-01-24 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2001-01-23 | 672 | 672 | 672 | 672 | 9,500 | 672 |
| 2001-01-22 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2001-01-19 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2001-01-18 | 679 | 679 | 672 | 672 | 1,500 | 672 |
| 2001-01-17 | 680 | 680 | 680 | 680 | 3,500 | 680 |
| 2001-01-16 | 679 | 679 | 679 | 679 | 500 | 679 |
| 2001-01-15 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-01-12 | 678 | 679 | 674 | 679 | 5,000 | 679 |
| 2001-01-10 | 679 | 679 | 679 | 679 | 500 | 679 |
| 2001-01-09 | 679 | 679 | 679 | 679 | 4,500 | 679 |
| 2001-01-05 | 679 | 679 | 679 | 679 | 4,500 | 679 |
| 2001-01-04 | 679 | 679 | 679 | 679 | 2,500 | 679 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
