1. HOME >
  2. 株価時系列 >
  3. 7416 >
  4. 2004年

7416 (株)はるやまホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4381,4661,4311,46116,4001,461
2004-12-291,4001,4401,3991,44032,9001,440
2004-12-281,3981,4001,3981,40019,4001,400
2004-12-271,3901,3901,3701,3845,2001,384
2004-12-241,3611,3891,3571,38810,4001,388
2004-12-221,3851,3891,3451,37612,8001,376
2004-12-211,3491,3701,3391,36910,7001,369
2004-12-201,3391,3491,3201,3326,3001,332
2004-12-171,3141,3441,3001,3397,8001,339
2004-12-161,3201,3201,3001,3095,1001,309
2004-12-151,3471,3501,3211,3284,2001,328
2004-12-141,2911,3601,2691,34410,1001,344
2004-12-131,3051,3161,2921,30317,0001,303
2004-12-101,3521,3521,3221,32217,5001,322
2004-12-091,3651,3701,3511,35412,4001,354
2004-12-081,3561,3861,3401,36618,4001,366
2004-12-071,3781,3891,3501,35822,8001,358
2004-12-061,3401,3811,3401,37930,9001,379
2004-12-031,3301,3501,3201,3397,5001,339
2004-12-021,3101,3201,2901,3206,1001,320
2004-12-011,3001,3001,2511,2714,0001,271
2004-11-301,3001,3101,3001,3103,7001,310
2004-11-291,3001,3281,3001,3126,5001,312
2004-11-261,3201,3201,2991,3008,4001,300
2004-11-251,3011,3021,3001,3012,5001,301
2004-11-241,2851,3081,2851,3003,6001,300
2004-11-221,3061,3071,2991,3046,9001,304
2004-11-191,3491,3491,3001,3065,3001,306
2004-11-181,3201,3981,3201,35041,1001,350
2004-11-171,2701,3201,2691,32022,4001,320
2004-11-161,2691,2751,2651,2696,5001,269
2004-11-151,2401,2701,2401,2707,4001,270
2004-11-121,2351,2441,2351,23510,3001,235
2004-11-111,2511,2671,2431,25015,8001,250
2004-11-101,2811,2881,2561,27018,2001,270
2004-11-091,2551,2801,2551,26835,2001,268
2004-11-081,2411,2501,2171,2175,4001,217
2004-11-051,1801,2171,1801,21615,0001,216
2004-11-041,1531,1871,1501,1853,5001,185
2004-11-021,1581,1581,1301,1539,0001,153
2004-11-011,1181,1601,1101,11810,8001,118
2004-10-291,1001,1181,0961,1186,2001,118
2004-10-281,0961,1201,0961,10111,0001,101
2004-10-271,1221,1231,0911,09111,8001,091
2004-10-261,1321,1401,1211,1364,8001,136
2004-10-251,1711,1751,1411,1505,6001,150
2004-10-221,1711,1801,1711,1752,8001,175
2004-10-211,2001,2001,1711,1713,4001,171
2004-10-201,1861,2001,1851,1866,9001,186
2004-10-191,2061,2111,1871,1872,1001,187
2004-10-181,2201,2211,1701,2056,8001,205
2004-10-151,2391,2391,2201,2356,9001,235
2004-10-141,2501,2501,2401,2414,3001,241
2004-10-131,2511,2591,2511,2537,6001,253
2004-10-121,2591,2621,2521,2543,9001,254
2004-10-081,2571,2641,2531,2595,4001,259
2004-10-071,2531,2531,2331,2516,5001,251
2004-10-061,2431,2531,2401,25310,4001,253
2004-10-051,2461,2461,2301,2416,3001,241
2004-10-041,2391,2451,2201,24411,5001,244
2004-10-011,1961,2201,1961,2196,1001,219
2004-09-301,2301,2421,1921,20015,4001,200
2004-09-291,1781,2141,1781,2105,6001,210
2004-09-281,1961,1961,1701,17710,8001,177
2004-09-271,2011,2011,1711,17619,3001,176
2004-09-241,2031,2101,2001,2098,6001,209
2004-09-221,2251,2341,2051,21617,0001,216
2004-09-211,2521,2561,2261,22610,6001,226
2004-09-171,2251,2401,2211,23913,8001,239
2004-09-161,2401,2411,2231,2339,1001,233
2004-09-151,2731,2731,2501,25121,1001,251
2004-09-141,2981,2981,2711,27410,0001,274
2004-09-131,3051,3051,2871,2965,9001,296
2004-09-101,3451,3451,2951,29527,1001,295
2004-09-091,3491,3491,3251,3259,4001,325
2004-09-081,3521,3551,3321,34212,6001,342
2004-09-071,3651,3651,3471,35711,4001,357
2004-09-061,3571,3651,3361,35816,2001,358
2004-09-031,3651,3651,3311,35516,9001,355
2004-09-021,3661,3701,3541,36913,4001,369
2004-09-011,3581,3701,3551,36610,7001,366
2004-08-311,3801,3801,3571,3626,1001,362
2004-08-301,3971,3981,3751,3768,3001,376
2004-08-271,3511,4091,3311,40531,9001,405
2004-08-261,3901,3991,3811,38210,4001,382
2004-08-251,3791,4001,3791,38027,4001,380
2004-08-241,4311,4311,3601,37966,0001,379
2004-08-231,4821,4821,4421,4701,9001,470
2004-08-201,4541,4601,4421,4429001,442
2004-08-191,4341,4561,4341,4542,6001,454
2004-08-181,4911,4911,4301,4341,8001,434
2004-08-171,4681,4681,4281,4601,8001,460
2004-08-161,4921,4921,4711,4882,3001,488
2004-08-131,4801,4811,4601,4708,0001,470
2004-08-121,4801,4931,4801,4821,8001,482
2004-08-111,5001,5001,4801,5007,6001,500
2004-08-101,4951,4951,4801,4801,4001,480
2004-08-091,4211,4911,4211,4323,4001,432
2004-08-061,5181,5181,4911,4912,2001,491
2004-08-051,5101,5101,4601,5013,6001,501
2004-08-041,5041,5101,4651,5108,0001,510
2004-08-031,4811,5001,4811,4995,0001,499
2004-08-021,4901,5091,4801,4801,5001,480
2004-07-301,4801,5011,4741,4895,9001,489
2004-07-291,4461,4801,4371,4804,7001,480
2004-07-281,5141,5141,4441,46611,0001,466
2004-07-271,4531,4581,4391,4414,0001,441
2004-07-261,4891,5101,4701,4932,8001,493
2004-07-231,4781,4901,4521,4697,3001,469
2004-07-221,5161,5191,4851,4856,1001,485
2004-07-211,4941,4961,4811,4963,6001,496
2004-07-201,5051,5061,4791,4952,9001,495
2004-07-161,4321,5081,4321,5074,2001,507
2004-07-151,4701,5101,4501,4646,6001,464
2004-07-141,5001,5381,4701,4704,0001,470
2004-07-131,5401,5401,5001,5008,2001,500
2004-07-121,4801,5191,4801,5003,0001,500
2004-07-091,4311,4881,4311,4887,0001,488
2004-07-081,4441,4501,4301,4303,2001,430
2004-07-071,4311,4391,4251,42510,3001,425
2004-07-061,4731,4971,4301,4319,2001,431
2004-07-051,4941,5231,4921,4925,1001,492
2004-07-021,5701,5701,4901,5155,3001,515
2004-07-011,5491,5711,5121,5707,5001,570
2004-06-301,5661,5791,5411,57911,0001,579
2004-06-291,5381,5711,5001,56716,6001,567
2004-06-281,5101,5391,5061,53914,1001,539
2004-06-251,4551,5011,4461,50120,4001,501
2004-06-241,4361,4361,4211,4265,4001,426
2004-06-231,4401,4451,4161,4166,7001,416
2004-06-221,4751,4751,4271,43914,0001,439
2004-06-211,5001,5031,4801,48110,8001,481
2004-06-181,5351,5351,4451,46813,8001,468
2004-06-171,5591,5651,5401,5429,1001,542
2004-06-161,5371,5661,5371,5519,7001,551
2004-06-151,5351,5681,5351,56711,5001,567
2004-06-141,5201,5791,5201,53913,5001,539
2004-06-111,4601,5101,4601,51025,7001,510
2004-06-101,4591,4801,4541,4786,0001,478
2004-06-091,4451,4531,4121,4536,2001,453
2004-06-081,4381,4571,4291,4456,3001,445
2004-06-071,3961,4401,3781,4187,7001,418
2004-06-041,3421,3991,3291,3858,7001,385
2004-06-031,3611,4301,3271,3638,2001,363
2004-06-021,3511,3701,3201,3416,6001,341
2004-06-011,3341,3601,3141,3403,9001,340
2004-05-311,3381,3391,3101,3372,1001,337
2004-05-281,3211,3401,3211,34010,3001,340
2004-05-271,3811,3821,3551,3614,7001,361
2004-05-261,4031,4201,3501,3815,3001,381
2004-05-251,4151,4151,3801,3834,4001,383
2004-05-241,3811,4171,3811,4157,3001,415
2004-05-211,2901,3991,2901,3808,6001,380
2004-05-201,2051,2861,2051,2707,1001,270
2004-05-191,2201,3101,2201,2256,0001,225
2004-05-181,1551,2251,1551,2004,3001,200
2004-05-171,2781,2781,1701,17511,1001,175
2004-05-141,3361,3541,3081,3188,2001,318
2004-05-131,3261,3561,3001,33610,2001,336
2004-05-121,2801,3411,2531,3269,6001,326
2004-05-111,2601,3401,2201,30013,7001,300
2004-05-101,4061,4061,3541,36017,0001,360
2004-05-071,4481,4481,4041,4067,8001,406
2004-05-061,4781,4961,4601,4607,0001,460
2004-04-301,5081,5081,4501,49810,2001,498
2004-04-281,5191,5191,5021,50812,1001,508
2004-04-271,5241,5301,5141,5197,9001,519
2004-04-261,5511,5521,5101,5505,5001,550
2004-04-231,5411,5791,5411,5637,9001,563
2004-04-221,6001,6001,5581,56515,1001,565
2004-04-211,5081,6091,5081,60036,9001,600
2004-04-201,6031,6091,5771,59823,0001,598
2004-04-191,6251,6251,6001,60131,1001,601
2004-04-161,6091,6491,5601,630172,3001,630
2004-04-151,6501,6791,6111,61920,8001,619
2004-04-141,6401,6801,6101,63059,4001,630
2004-04-131,6611,6611,6301,63028,0001,630
2004-04-121,6751,6751,6301,66017,2001,660
2004-04-091,7291,7291,6751,6767,0001,676
2004-04-081,6201,7301,6201,73017,2001,730
2004-04-071,6041,6111,5981,6117,6001,611
2004-04-061,5701,6301,5701,6034,1001,603
2004-04-051,6431,6601,6001,6009,1001,600
2004-04-021,6901,6901,6301,6455,2001,645
2004-04-011,7101,7101,6601,6705,4001,670
2004-03-311,7451,7451,6401,72011,7001,720
2004-03-301,7501,7501,7101,71715,1001,717
2004-03-291,6511,7591,6511,75019,5001,750
2004-03-261,6301,6811,6291,68117,9001,681
2004-03-251,5601,6471,5601,64021,4001,640
2004-03-241,5411,5781,5411,55612,7001,556
2004-03-231,5301,5501,5001,5404,6001,540
2004-03-221,5601,5631,5501,55711,9001,557
2004-03-191,6001,6001,5001,56128,3001,561
2004-03-181,5001,6501,5001,60072,3001,600
2004-03-171,3001,4501,3001,45040,8001,450
2004-03-161,2181,2701,1901,2509,7001,250
2004-03-151,1801,2001,1801,18313,3001,183
2004-03-121,1311,1801,1311,17017,1001,170
2004-03-111,1551,1701,1401,1516,1001,151
2004-03-101,1751,1791,1751,1752,8001,175
2004-03-091,1801,1851,1801,1851,3001,185
2004-03-081,1981,2001,1781,2006,8001,200
2004-03-051,1791,1901,1791,1909,3001,190
2004-03-041,1351,1891,1351,1798,1001,179
2004-03-031,1641,1661,1321,1442,5001,144
2004-03-021,1101,1551,1101,1484,7001,148
2004-03-011,0901,1061,0901,1068,1001,106
2004-02-271,0661,0901,0661,0907,6001,090
2004-02-261,0601,0661,0601,0662,3001,066
2004-02-251,0611,0661,0601,0602,5001,060
2004-02-241,0611,0721,0611,0612,6001,061
2004-02-231,0611,0821,0561,0572,5001,057
2004-02-201,0581,0871,0581,0801,1001,080
2004-02-191,0751,0971,0751,0761,5001,076
2004-02-181,0961,0971,0801,0951,3001,095
2004-02-171,0591,0961,0591,0961,3001,096
2004-02-161,0511,0991,0511,0985,4001,098
2004-02-131,0501,0901,0501,0834,8001,083
2004-02-121,0481,0701,0481,0502,9001,050
2004-02-101,0241,0391,0241,0271,5001,027
2004-02-091,0241,0441,0231,0231,7001,023
2004-02-061,0501,0511,0411,0414,5001,041
2004-02-051,0411,0651,0401,0509,2001,050
2004-02-041,0701,0701,0411,0417,6001,041
2004-02-031,0671,0771,0581,0704,0001,070
2004-02-021,0751,0751,0671,0672,7001,067
2004-01-301,0571,0771,0551,0553,4001,055
2004-01-291,0621,1121,0521,05512,1001,055
2004-01-281,0881,0881,0611,0848,0001,084
2004-01-271,0551,0701,0551,0624,1001,062
2004-01-261,0831,0831,0521,0524,2001,052
2004-01-231,0661,0841,0641,0845,4001,084
2004-01-221,0511,0581,0401,0475,7001,047
2004-01-211,0501,0701,0441,0444,2001,044
2004-01-201,0861,0871,0441,04410,2001,044
2004-01-191,0811,1021,0761,0852,3001,085
2004-01-161,0771,0981,0751,0752,9001,075
2004-01-151,1101,1201,1021,1092,5001,109
2004-01-141,1851,1851,1101,1102,0001,110
2004-01-131,1761,1851,1551,1552,2001,155
2004-01-091,1891,1891,1751,1759,4001,175
2004-01-081,1901,1911,1711,1881,6001,188
2004-01-071,1901,1991,1341,1913,2001,191
2004-01-061,1291,1821,1291,1744,5001,174
2004-01-051,1401,1501,1291,1481,1001,148

分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株