7416 (株)はるやまホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,052 | 1,052 | 1,029 | 1,050 | 5,900 | 1,050 |
| 2002-12-27 | 998 | 1,013 | 998 | 1,001 | 15,500 | 1,001 |
| 2002-12-26 | 950 | 960 | 950 | 950 | 4,900 | 950 |
| 2002-12-25 | 919 | 932 | 917 | 932 | 8,000 | 932 |
| 2002-12-24 | 954 | 955 | 941 | 954 | 12,300 | 954 |
| 2002-12-20 | 950 | 960 | 950 | 954 | 20,100 | 954 |
| 2002-12-19 | 950 | 951 | 950 | 950 | 3,900 | 950 |
| 2002-12-18 | 989 | 1,001 | 953 | 966 | 5,200 | 966 |
| 2002-12-17 | 991 | 1,009 | 991 | 1,009 | 800 | 1,009 |
| 2002-12-16 | 1,031 | 1,032 | 983 | 983 | 1,100 | 983 |
| 2002-12-13 | 1,050 | 1,050 | 1,020 | 1,040 | 21,700 | 1,040 |
| 2002-12-12 | 1,049 | 1,050 | 1,049 | 1,050 | 1,400 | 1,050 |
| 2002-12-11 | 1,069 | 1,069 | 1,047 | 1,050 | 2,800 | 1,050 |
| 2002-12-10 | 1,047 | 1,060 | 1,047 | 1,058 | 3,100 | 1,058 |
| 2002-12-09 | 1,049 | 1,069 | 1,049 | 1,058 | 700 | 1,058 |
| 2002-12-06 | 1,070 | 1,070 | 1,033 | 1,069 | 3,600 | 1,069 |
| 2002-12-05 | 1,075 | 1,075 | 1,040 | 1,069 | 3,600 | 1,069 |
| 2002-12-04 | 1,036 | 1,075 | 1,036 | 1,075 | 3,800 | 1,075 |
| 2002-12-03 | 1,080 | 1,080 | 1,069 | 1,080 | 7,300 | 1,080 |
| 2002-12-02 | 1,061 | 1,077 | 1,037 | 1,062 | 4,200 | 1,062 |
| 2002-11-29 | 1,079 | 1,080 | 1,050 | 1,050 | 7,700 | 1,050 |
| 2002-11-28 | 1,080 | 1,080 | 1,060 | 1,080 | 6,700 | 1,080 |
| 2002-11-27 | 1,087 | 1,087 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2002-11-26 | 1,049 | 1,089 | 1,049 | 1,084 | 4,300 | 1,084 |
| 2002-11-25 | 1,090 | 1,090 | 1,085 | 1,089 | 6,000 | 1,089 |
| 2002-11-22 | 1,089 | 1,090 | 1,077 | 1,090 | 8,700 | 1,090 |
| 2002-11-21 | 1,096 | 1,096 | 1,035 | 1,045 | 3,200 | 1,045 |
| 2002-11-20 | 1,050 | 1,100 | 1,031 | 1,096 | 11,700 | 1,096 |
| 2002-11-19 | 1,095 | 1,095 | 1,050 | 1,050 | 4,300 | 1,050 |
| 2002-11-18 | 1,120 | 1,120 | 1,080 | 1,100 | 3,300 | 1,100 |
| 2002-11-15 | 1,060 | 1,119 | 1,060 | 1,119 | 4,800 | 1,119 |
| 2002-11-14 | 1,078 | 1,120 | 1,070 | 1,120 | 13,900 | 1,120 |
| 2002-11-13 | 1,107 | 1,120 | 1,107 | 1,118 | 1,900 | 1,118 |
| 2002-11-12 | 1,179 | 1,179 | 1,099 | 1,119 | 5,300 | 1,119 |
| 2002-11-11 | 1,119 | 1,220 | 1,114 | 1,209 | 20,500 | 1,209 |
| 2002-11-08 | 1,122 | 1,122 | 1,110 | 1,122 | 5,200 | 1,122 |
| 2002-11-07 | 1,100 | 1,122 | 1,099 | 1,122 | 9,200 | 1,122 |
| 2002-11-06 | 1,099 | 1,100 | 1,086 | 1,092 | 4,600 | 1,092 |
| 2002-11-05 | 1,125 | 1,125 | 1,050 | 1,100 | 4,500 | 1,100 |
| 2002-11-01 | 1,090 | 1,125 | 1,090 | 1,125 | 1,400 | 1,125 |
| 2002-10-31 | 1,120 | 1,120 | 1,066 | 1,090 | 2,400 | 1,090 |
| 2002-10-30 | 1,122 | 1,124 | 1,100 | 1,120 | 6,000 | 1,120 |
| 2002-10-29 | 1,130 | 1,130 | 1,100 | 1,120 | 3,100 | 1,120 |
| 2002-10-28 | 1,190 | 1,190 | 1,170 | 1,170 | 8,800 | 1,170 |
| 2002-10-25 | 1,061 | 1,170 | 1,061 | 1,170 | 9,100 | 1,170 |
| 2002-10-24 | 1,039 | 1,082 | 1,039 | 1,081 | 4,000 | 1,081 |
| 2002-10-23 | 1,067 | 1,082 | 1,050 | 1,059 | 7,100 | 1,059 |
| 2002-10-22 | 1,074 | 1,078 | 1,065 | 1,067 | 6,800 | 1,067 |
| 2002-10-21 | 1,072 | 1,082 | 1,053 | 1,073 | 11,700 | 1,073 |
| 2002-10-18 | 1,110 | 1,149 | 1,055 | 1,072 | 10,800 | 1,072 |
| 2002-10-17 | 1,000 | 1,099 | 1,000 | 1,099 | 12,300 | 1,099 |
| 2002-10-16 | 985 | 999 | 983 | 999 | 13,700 | 999 |
| 2002-10-15 | 948 | 980 | 948 | 980 | 5,900 | 980 |
| 2002-10-11 | 922 | 945 | 921 | 945 | 5,900 | 945 |
| 2002-10-10 | 907 | 915 | 907 | 915 | 5,300 | 915 |
| 2002-10-09 | 922 | 922 | 905 | 908 | 9,800 | 908 |
| 2002-10-08 | 950 | 950 | 900 | 920 | 7,500 | 920 |
| 2002-10-07 | 975 | 977 | 974 | 975 | 16,500 | 975 |
| 2002-10-04 | 999 | 999 | 995 | 999 | 10,800 | 999 |
| 2002-10-03 | 1,030 | 1,030 | 1,002 | 1,015 | 9,100 | 1,015 |
| 2002-10-02 | 1,052 | 1,052 | 1,029 | 1,029 | 13,200 | 1,029 |
| 2002-10-01 | 1,025 | 1,060 | 1,025 | 1,032 | 15,900 | 1,032 |
| 2002-09-30 | 1,150 | 1,150 | 1,124 | 1,145 | 20,100 | 1,145 |
| 2002-09-27 | 1,199 | 1,199 | 1,194 | 1,194 | 9,700 | 1,194 |
| 2002-09-26 | 1,210 | 1,215 | 1,150 | 1,199 | 8,300 | 1,199 |
| 2002-09-25 | 1,230 | 1,230 | 1,203 | 1,204 | 5,700 | 1,204 |
| 2002-09-24 | 1,230 | 1,235 | 1,221 | 1,235 | 6,800 | 1,235 |
| 2002-09-20 | 1,221 | 1,237 | 1,220 | 1,237 | 10,900 | 1,237 |
| 2002-09-19 | 1,227 | 1,247 | 1,200 | 1,220 | 4,600 | 1,220 |
| 2002-09-18 | 1,202 | 1,250 | 1,200 | 1,218 | 4,000 | 1,218 |
| 2002-09-17 | 1,199 | 1,257 | 1,182 | 1,250 | 14,700 | 1,250 |
| 2002-09-13 | 1,200 | 1,230 | 1,199 | 1,199 | 28,700 | 1,199 |
| 2002-09-12 | 1,197 | 1,250 | 1,197 | 1,249 | 12,500 | 1,249 |
| 2002-09-11 | 1,201 | 1,250 | 1,201 | 1,250 | 9,200 | 1,250 |
| 2002-09-10 | 1,250 | 1,250 | 1,200 | 1,200 | 12,600 | 1,200 |
| 2002-09-09 | 1,250 | 1,260 | 1,230 | 1,260 | 47,000 | 1,260 |
| 2002-09-06 | 1,187 | 1,190 | 1,140 | 1,180 | 9,400 | 1,180 |
| 2002-09-05 | 1,234 | 1,250 | 1,220 | 1,227 | 12,000 | 1,227 |
| 2002-09-04 | 1,130 | 1,280 | 1,130 | 1,201 | 30,900 | 1,201 |
| 2002-09-03 | 1,400 | 1,405 | 1,320 | 1,330 | 38,600 | 1,330 |
| 2002-09-02 | 1,378 | 1,440 | 1,320 | 1,440 | 123,000 | 1,440 |
| 2002-08-30 | 1,330 | 1,398 | 1,262 | 1,398 | 484,000 | 1,398 |
| 2002-08-29 | 1,250 | 1,330 | 1,250 | 1,325 | 95,700 | 1,325 |
| 2002-08-28 | 1,249 | 1,250 | 1,220 | 1,247 | 29,600 | 1,247 |
| 2002-08-27 | 1,189 | 1,250 | 1,189 | 1,248 | 51,400 | 1,248 |
| 2002-08-26 | 1,245 | 1,245 | 1,181 | 1,212 | 27,900 | 1,212 |
| 2002-08-23 | 1,260 | 1,270 | 1,230 | 1,245 | 54,500 | 1,245 |
| 2002-08-22 | 1,315 | 1,320 | 1,263 | 1,289 | 73,200 | 1,289 |
| 2002-08-21 | 1,280 | 1,348 | 1,241 | 1,310 | 111,100 | 1,310 |
| 2002-08-20 | 1,145 | 1,190 | 1,145 | 1,180 | 58,600 | 1,180 |
| 2002-08-19 | 1,126 | 1,150 | 1,125 | 1,145 | 27,500 | 1,145 |
| 2002-08-16 | 1,119 | 1,123 | 1,096 | 1,113 | 21,700 | 1,113 |
| 2002-08-15 | 1,058 | 1,125 | 1,058 | 1,125 | 29,900 | 1,125 |
| 2002-08-14 | 1,058 | 1,069 | 1,040 | 1,040 | 39,900 | 1,040 |
| 2002-08-13 | 1,060 | 1,075 | 1,031 | 1,058 | 47,900 | 1,058 |
| 2002-08-12 | 1,020 | 1,080 | 1,005 | 1,080 | 33,000 | 1,080 |
| 2002-08-09 | 960 | 980 | 960 | 980 | 32,000 | 980 |
| 2002-08-08 | 948 | 960 | 948 | 953 | 10,500 | 953 |
| 2002-08-07 | 930 | 948 | 930 | 948 | 7,100 | 948 |
| 2002-08-06 | 930 | 936 | 920 | 926 | 4,000 | 926 |
| 2002-08-05 | 920 | 938 | 920 | 932 | 10,700 | 932 |
| 2002-08-02 | 911 | 919 | 910 | 918 | 4,600 | 918 |
| 2002-08-01 | 950 | 950 | 920 | 950 | 5,900 | 950 |
| 2002-07-31 | 955 | 955 | 954 | 954 | 1,300 | 954 |
| 2002-07-30 | 945 | 950 | 940 | 950 | 2,000 | 950 |
| 2002-07-29 | 966 | 967 | 955 | 955 | 3,100 | 955 |
| 2002-07-26 | 979 | 979 | 930 | 967 | 54,400 | 967 |
| 2002-07-25 | 910 | 938 | 905 | 932 | 7,400 | 932 |
| 2002-07-24 | 900 | 900 | 899 | 900 | 12,800 | 900 |
| 2002-07-23 | 881 | 905 | 881 | 900 | 10,900 | 900 |
| 2002-07-22 | 868 | 876 | 868 | 876 | 7,000 | 876 |
| 2002-07-19 | 865 | 865 | 865 | 865 | 4,800 | 865 |
| 2002-07-18 | 871 | 871 | 871 | 871 | 2,300 | 871 |
| 2002-07-17 | 871 | 873 | 870 | 870 | 2,300 | 870 |
| 2002-07-16 | 870 | 873 | 870 | 873 | 1,700 | 873 |
| 2002-07-15 | 871 | 873 | 870 | 873 | 27,900 | 873 |
| 2002-07-12 | 877 | 877 | 872 | 874 | 13,500 | 874 |
| 2002-07-11 | 894 | 894 | 881 | 881 | 8,900 | 881 |
| 2002-07-10 | 920 | 920 | 895 | 896 | 9,300 | 896 |
| 2002-07-09 | 945 | 945 | 915 | 915 | 11,300 | 915 |
| 2002-07-08 | 930 | 960 | 930 | 950 | 29,500 | 950 |
| 2002-07-05 | 881 | 910 | 881 | 910 | 22,200 | 910 |
| 2002-07-04 | 870 | 880 | 866 | 880 | 13,200 | 880 |
| 2002-07-03 | 823 | 865 | 823 | 865 | 1,900 | 865 |
| 2002-07-02 | 851 | 860 | 851 | 860 | 6,100 | 860 |
| 2002-07-01 | 852 | 852 | 850 | 851 | 12,200 | 851 |
| 2002-06-28 | 850 | 850 | 849 | 849 | 5,800 | 849 |
| 2002-06-26 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2002-06-25 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2002-06-24 | 835 | 835 | 830 | 830 | 4,200 | 830 |
| 2002-06-21 | 834 | 834 | 833 | 833 | 2,000 | 833 |
| 2002-06-20 | 850 | 850 | 833 | 833 | 5,600 | 833 |
| 2002-06-19 | 839 | 839 | 833 | 833 | 2,500 | 833 |
| 2002-06-18 | 830 | 850 | 830 | 839 | 2,600 | 839 |
| 2002-06-17 | 830 | 830 | 830 | 830 | 2,400 | 830 |
| 2002-06-14 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2002-06-13 | 850 | 850 | 830 | 841 | 4,100 | 841 |
| 2002-06-11 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2002-06-10 | 831 | 831 | 831 | 831 | 500 | 831 |
| 2002-06-07 | 831 | 831 | 831 | 831 | 200 | 831 |
| 2002-06-06 | 845 | 845 | 835 | 835 | 1,200 | 835 |
| 2002-06-05 | 859 | 859 | 850 | 850 | 600 | 850 |
| 2002-06-03 | 863 | 863 | 860 | 863 | 6,800 | 863 |
| 2002-05-31 | 850 | 863 | 850 | 863 | 19,900 | 863 |
| 2002-05-30 | 833 | 835 | 833 | 835 | 200 | 835 |
| 2002-05-29 | 834 | 840 | 834 | 835 | 2,500 | 835 |
| 2002-05-28 | 831 | 833 | 831 | 833 | 4,900 | 833 |
| 2002-05-27 | 830 | 830 | 822 | 822 | 1,600 | 822 |
| 2002-05-24 | 840 | 840 | 820 | 822 | 1,100 | 822 |
| 2002-05-23 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2002-05-22 | 850 | 861 | 850 | 850 | 3,000 | 850 |
| 2002-05-21 | 845 | 850 | 845 | 850 | 10,200 | 850 |
| 2002-05-20 | 840 | 845 | 840 | 845 | 4,000 | 845 |
| 2002-05-17 | 821 | 821 | 821 | 821 | 500 | 821 |
| 2002-05-16 | 827 | 831 | 820 | 820 | 3,400 | 820 |
| 2002-05-15 | 827 | 827 | 827 | 827 | 500 | 827 |
| 2002-05-14 | 850 | 850 | 820 | 820 | 1,200 | 820 |
| 2002-05-10 | 823 | 840 | 823 | 840 | 300 | 840 |
| 2002-05-09 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2002-05-08 | 845 | 845 | 845 | 845 | 600 | 845 |
| 2002-05-07 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2002-05-02 | 830 | 840 | 830 | 840 | 500 | 840 |
| 2002-05-01 | 842 | 846 | 842 | 846 | 1,700 | 846 |
| 2002-04-26 | 850 | 850 | 841 | 841 | 4,200 | 841 |
| 2002-04-25 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2002-04-24 | 836 | 836 | 835 | 835 | 1,000 | 835 |
| 2002-04-23 | 836 | 836 | 831 | 831 | 1,700 | 831 |
| 2002-04-22 | 850 | 850 | 830 | 830 | 7,100 | 830 |
| 2002-04-19 | 850 | 850 | 850 | 850 | 1,100 | 850 |
| 2002-04-18 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2002-04-17 | 850 | 850 | 847 | 850 | 9,500 | 850 |
| 2002-04-16 | 845 | 850 | 845 | 846 | 7,200 | 846 |
| 2002-04-15 | 846 | 846 | 845 | 845 | 4,900 | 845 |
| 2002-04-12 | 835 | 850 | 835 | 845 | 8,100 | 845 |
| 2002-04-11 | 825 | 825 | 805 | 825 | 1,700 | 825 |
| 2002-04-10 | 810 | 810 | 790 | 790 | 1,100 | 790 |
| 2002-04-09 | 820 | 829 | 820 | 820 | 1,900 | 820 |
| 2002-04-08 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2002-04-05 | 829 | 829 | 829 | 829 | 600 | 829 |
| 2002-04-04 | 809 | 809 | 809 | 809 | 500 | 809 |
| 2002-04-02 | 858 | 858 | 858 | 858 | 200 | 858 |
| 2002-04-01 | 788 | 788 | 788 | 788 | 900 | 788 |
| 2002-03-29 | 850 | 860 | 840 | 855 | 3,500 | 855 |
| 2002-03-28 | 850 | 864 | 850 | 864 | 4,300 | 864 |
| 2002-03-27 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2002-03-26 | 845 | 870 | 845 | 850 | 5,400 | 850 |
| 2002-03-25 | 822 | 870 | 822 | 870 | 11,900 | 870 |
| 2002-03-22 | 820 | 830 | 811 | 820 | 13,900 | 820 |
| 2002-03-20 | 820 | 820 | 820 | 820 | 17,200 | 820 |
| 2002-03-19 | 810 | 820 | 810 | 820 | 4,200 | 820 |
| 2002-03-18 | 810 | 810 | 800 | 800 | 3,900 | 800 |
| 2002-03-15 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2002-03-14 | 815 | 815 | 808 | 810 | 5,700 | 810 |
| 2002-03-13 | 815 | 815 | 812 | 815 | 1,800 | 815 |
| 2002-03-12 | 810 | 811 | 810 | 811 | 1,100 | 811 |
| 2002-03-11 | 809 | 820 | 809 | 810 | 3,700 | 810 |
| 2002-03-08 | 800 | 800 | 799 | 800 | 2,900 | 800 |
| 2002-03-07 | 800 | 800 | 800 | 800 | 1,700 | 800 |
| 2002-03-06 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 2002-03-05 | 800 | 800 | 790 | 790 | 2,100 | 790 |
| 2002-03-04 | 810 | 810 | 800 | 800 | 4,100 | 800 |
| 2002-03-01 | 800 | 800 | 800 | 800 | 5,300 | 800 |
| 2002-02-28 | 800 | 800 | 791 | 800 | 8,000 | 800 |
| 2002-02-27 | 791 | 800 | 791 | 800 | 4,200 | 800 |
| 2002-02-25 | 800 | 800 | 791 | 791 | 900 | 791 |
| 2002-02-22 | 790 | 800 | 790 | 800 | 11,400 | 800 |
| 2002-02-21 | 790 | 795 | 790 | 790 | 3,400 | 790 |
| 2002-02-20 | 790 | 790 | 790 | 790 | 7,200 | 790 |
| 2002-02-19 | 790 | 790 | 790 | 790 | 1,300 | 790 |
| 2002-02-18 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2002-02-15 | 790 | 790 | 789 | 790 | 2,300 | 790 |
| 2002-02-14 | 790 | 790 | 789 | 789 | 7,000 | 789 |
| 2002-02-12 | 790 | 790 | 770 | 770 | 700 | 770 |
| 2002-02-08 | 789 | 790 | 789 | 790 | 1,300 | 790 |
| 2002-02-07 | 780 | 790 | 770 | 790 | 1,300 | 790 |
| 2002-02-06 | 788 | 790 | 788 | 790 | 400 | 790 |
| 2002-02-05 | 790 | 790 | 761 | 761 | 300 | 761 |
| 2002-02-04 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2002-02-01 | 790 | 790 | 780 | 790 | 400 | 790 |
| 2002-01-31 | 790 | 790 | 790 | 790 | 2,700 | 790 |
| 2002-01-30 | 780 | 785 | 780 | 785 | 600 | 785 |
| 2002-01-29 | 797 | 797 | 770 | 780 | 400 | 780 |
| 2002-01-28 | 799 | 800 | 799 | 800 | 3,400 | 800 |
| 2002-01-25 | 800 | 800 | 800 | 800 | 5,500 | 800 |
| 2002-01-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-01-22 | 758 | 766 | 758 | 765 | 800 | 765 |
| 2002-01-21 | 756 | 757 | 753 | 754 | 3,400 | 754 |
| 2002-01-18 | 751 | 752 | 751 | 752 | 300 | 752 |
| 2002-01-17 | 780 | 780 | 750 | 750 | 1,400 | 750 |
| 2002-01-16 | 780 | 780 | 780 | 780 | 5,800 | 780 |
| 2002-01-15 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2002-01-11 | 800 | 800 | 785 | 785 | 3,000 | 785 |
| 2002-01-08 | 795 | 795 | 785 | 785 | 5,400 | 785 |
| 2002-01-07 | 790 | 790 | 790 | 790 | 100 | 790 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
