7416 (株)はるやまホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 398 | 415 | 398 | 414 | 4,900 | 414 |
| 2008-12-29 | 419 | 420 | 406 | 420 | 3,300 | 420 |
| 2008-12-26 | 420 | 423 | 400 | 410 | 20,500 | 410 |
| 2008-12-25 | 396 | 411 | 396 | 400 | 6,800 | 400 |
| 2008-12-24 | 396 | 400 | 390 | 395 | 4,600 | 395 |
| 2008-12-22 | 401 | 405 | 391 | 395 | 5,800 | 395 |
| 2008-12-19 | 391 | 403 | 391 | 400 | 3,800 | 400 |
| 2008-12-18 | 400 | 402 | 389 | 389 | 4,300 | 389 |
| 2008-12-17 | 400 | 408 | 389 | 400 | 6,000 | 400 |
| 2008-12-16 | 409 | 409 | 390 | 400 | 4,000 | 400 |
| 2008-12-15 | 400 | 413 | 385 | 409 | 9,400 | 409 |
| 2008-12-12 | 395 | 395 | 384 | 389 | 13,600 | 389 |
| 2008-12-11 | 395 | 395 | 380 | 395 | 12,700 | 395 |
| 2008-12-10 | 397 | 397 | 390 | 395 | 4,400 | 395 |
| 2008-12-09 | 401 | 403 | 387 | 394 | 7,400 | 394 |
| 2008-12-08 | 401 | 402 | 394 | 401 | 11,000 | 401 |
| 2008-12-05 | 409 | 412 | 400 | 400 | 12,300 | 400 |
| 2008-12-04 | 432 | 432 | 409 | 410 | 7,300 | 410 |
| 2008-12-03 | 421 | 435 | 417 | 434 | 10,000 | 434 |
| 2008-12-02 | 417 | 428 | 389 | 420 | 6,200 | 420 |
| 2008-12-01 | 418 | 420 | 407 | 417 | 4,400 | 417 |
| 2008-11-28 | 430 | 430 | 406 | 418 | 9,900 | 418 |
| 2008-11-27 | 400 | 413 | 400 | 412 | 3,800 | 412 |
| 2008-11-26 | 385 | 410 | 385 | 404 | 7,800 | 404 |
| 2008-11-25 | 400 | 405 | 384 | 399 | 5,700 | 399 |
| 2008-11-21 | 377 | 400 | 377 | 400 | 5,300 | 400 |
| 2008-11-20 | 406 | 407 | 391 | 402 | 3,700 | 402 |
| 2008-11-19 | 400 | 408 | 398 | 405 | 8,700 | 405 |
| 2008-11-18 | 380 | 400 | 380 | 399 | 6,200 | 399 |
| 2008-11-17 | 382 | 397 | 379 | 382 | 4,600 | 382 |
| 2008-11-14 | 403 | 403 | 381 | 388 | 10,900 | 388 |
| 2008-11-13 | 385 | 395 | 385 | 395 | 5,300 | 395 |
| 2008-11-12 | 386 | 394 | 386 | 389 | 4,500 | 389 |
| 2008-11-11 | 401 | 404 | 385 | 386 | 9,400 | 386 |
| 2008-11-10 | 393 | 396 | 382 | 392 | 17,500 | 392 |
| 2008-11-07 | 398 | 409 | 390 | 398 | 14,700 | 398 |
| 2008-11-06 | 406 | 425 | 404 | 413 | 12,800 | 413 |
| 2008-11-05 | 396 | 415 | 391 | 408 | 16,400 | 408 |
| 2008-11-04 | 390 | 391 | 370 | 386 | 20,900 | 386 |
| 2008-10-31 | 386 | 405 | 365 | 370 | 25,000 | 370 |
| 2008-10-30 | 440 | 442 | 381 | 381 | 22,800 | 381 |
| 2008-10-29 | 429 | 429 | 386 | 392 | 15,200 | 392 |
| 2008-10-28 | 401 | 405 | 355 | 370 | 22,800 | 370 |
| 2008-10-27 | 411 | 419 | 394 | 396 | 8,900 | 396 |
| 2008-10-24 | 429 | 430 | 410 | 419 | 9,800 | 419 |
| 2008-10-23 | 433 | 433 | 404 | 431 | 13,000 | 431 |
| 2008-10-22 | 448 | 450 | 430 | 431 | 9,300 | 431 |
| 2008-10-21 | 446 | 456 | 446 | 456 | 8,000 | 456 |
| 2008-10-20 | 455 | 455 | 444 | 450 | 8,900 | 450 |
| 2008-10-17 | 480 | 480 | 450 | 455 | 19,500 | 455 |
| 2008-10-16 | 400 | 478 | 400 | 470 | 21,300 | 470 |
| 2008-10-15 | 435 | 458 | 434 | 437 | 10,000 | 437 |
| 2008-10-14 | 401 | 450 | 401 | 445 | 9,100 | 445 |
| 2008-10-10 | 400 | 400 | 374 | 380 | 14,300 | 380 |
| 2008-10-09 | 386 | 408 | 385 | 402 | 8,500 | 402 |
| 2008-10-08 | 360 | 398 | 360 | 385 | 54,400 | 385 |
| 2008-10-07 | 342 | 366 | 342 | 365 | 23,600 | 365 |
| 2008-10-06 | 426 | 430 | 402 | 407 | 6,000 | 407 |
| 2008-10-03 | 410 | 420 | 410 | 420 | 13,100 | 420 |
| 2008-10-02 | 445 | 462 | 406 | 417 | 13,700 | 417 |
| 2008-10-01 | 451 | 495 | 442 | 445 | 17,100 | 445 |
| 2008-09-30 | 452 | 458 | 440 | 449 | 9,000 | 449 |
| 2008-09-29 | 472 | 484 | 469 | 473 | 10,200 | 473 |
| 2008-09-26 | 510 | 510 | 463 | 475 | 21,400 | 475 |
| 2008-09-25 | 503 | 521 | 497 | 502 | 4,000 | 502 |
| 2008-09-24 | 534 | 544 | 485 | 513 | 8,600 | 513 |
| 2008-09-22 | 546 | 570 | 525 | 545 | 9,400 | 545 |
| 2008-09-19 | 518 | 547 | 492 | 546 | 21,700 | 546 |
| 2008-09-18 | 440 | 530 | 440 | 510 | 13,700 | 510 |
| 2008-09-17 | 448 | 460 | 447 | 454 | 6,400 | 454 |
| 2008-09-16 | 456 | 456 | 432 | 453 | 7,900 | 453 |
| 2008-09-12 | 464 | 470 | 462 | 462 | 14,400 | 462 |
| 2008-09-11 | 455 | 475 | 455 | 474 | 8,800 | 474 |
| 2008-09-10 | 461 | 470 | 459 | 465 | 9,000 | 465 |
| 2008-09-09 | 470 | 475 | 466 | 467 | 7,700 | 467 |
| 2008-09-08 | 475 | 480 | 460 | 480 | 13,200 | 480 |
| 2008-09-05 | 455 | 465 | 450 | 460 | 14,700 | 460 |
| 2008-09-04 | 470 | 470 | 457 | 465 | 15,700 | 465 |
| 2008-09-03 | 471 | 471 | 465 | 470 | 6,500 | 470 |
| 2008-09-02 | 470 | 476 | 456 | 466 | 16,000 | 466 |
| 2008-09-01 | 480 | 480 | 471 | 472 | 9,900 | 472 |
| 2008-08-29 | 490 | 495 | 485 | 486 | 14,600 | 486 |
| 2008-08-28 | 494 | 495 | 488 | 490 | 18,400 | 490 |
| 2008-08-27 | 500 | 508 | 490 | 495 | 15,900 | 495 |
| 2008-08-26 | 502 | 510 | 493 | 510 | 2,700 | 510 |
| 2008-08-25 | 509 | 530 | 498 | 514 | 8,200 | 514 |
| 2008-08-22 | 484 | 494 | 482 | 492 | 5,100 | 492 |
| 2008-08-21 | 469 | 480 | 469 | 479 | 2,400 | 479 |
| 2008-08-20 | 469 | 469 | 455 | 469 | 14,400 | 469 |
| 2008-08-19 | 476 | 477 | 468 | 469 | 17,500 | 469 |
| 2008-08-18 | 480 | 498 | 480 | 480 | 9,300 | 480 |
| 2008-08-15 | 480 | 480 | 472 | 475 | 8,900 | 475 |
| 2008-08-14 | 501 | 505 | 491 | 499 | 9,000 | 499 |
| 2008-08-13 | 526 | 527 | 500 | 508 | 8,700 | 508 |
| 2008-08-12 | 527 | 539 | 519 | 526 | 10,800 | 526 |
| 2008-08-11 | 558 | 558 | 541 | 541 | 4,800 | 541 |
| 2008-08-08 | 551 | 558 | 549 | 557 | 2,800 | 557 |
| 2008-08-07 | 563 | 563 | 540 | 554 | 4,700 | 554 |
| 2008-08-06 | 567 | 567 | 550 | 559 | 4,200 | 559 |
| 2008-08-05 | 573 | 575 | 558 | 567 | 4,900 | 567 |
| 2008-08-04 | 572 | 575 | 558 | 560 | 5,500 | 560 |
| 2008-08-01 | 570 | 580 | 562 | 571 | 4,500 | 571 |
| 2008-07-31 | 579 | 580 | 569 | 580 | 5,500 | 580 |
| 2008-07-30 | 563 | 579 | 563 | 578 | 4,500 | 578 |
| 2008-07-29 | 595 | 595 | 555 | 559 | 11,700 | 559 |
| 2008-07-28 | 578 | 585 | 578 | 580 | 27,400 | 580 |
| 2008-07-25 | 550 | 550 | 536 | 550 | 5,900 | 550 |
| 2008-07-24 | 532 | 545 | 532 | 545 | 6,300 | 545 |
| 2008-07-23 | 541 | 541 | 530 | 531 | 9,300 | 531 |
| 2008-07-22 | 530 | 530 | 517 | 530 | 7,900 | 530 |
| 2008-07-18 | 521 | 521 | 513 | 517 | 4,800 | 517 |
| 2008-07-17 | 521 | 522 | 514 | 520 | 10,300 | 520 |
| 2008-07-16 | 517 | 524 | 514 | 521 | 10,000 | 521 |
| 2008-07-15 | 520 | 530 | 519 | 523 | 7,200 | 523 |
| 2008-07-14 | 523 | 533 | 521 | 521 | 6,100 | 521 |
| 2008-07-11 | 533 | 535 | 523 | 523 | 17,000 | 523 |
| 2008-07-10 | 529 | 540 | 525 | 536 | 7,100 | 536 |
| 2008-07-09 | 534 | 548 | 526 | 535 | 11,600 | 535 |
| 2008-07-08 | 544 | 551 | 544 | 544 | 4,800 | 544 |
| 2008-07-07 | 549 | 550 | 543 | 544 | 11,200 | 544 |
| 2008-07-04 | 530 | 543 | 530 | 543 | 6,400 | 543 |
| 2008-07-03 | 534 | 546 | 528 | 530 | 7,900 | 530 |
| 2008-07-02 | 550 | 554 | 531 | 531 | 9,900 | 531 |
| 2008-07-01 | 545 | 553 | 539 | 553 | 13,100 | 553 |
| 2008-06-30 | 548 | 555 | 546 | 546 | 40,400 | 546 |
| 2008-06-27 | 549 | 553 | 545 | 548 | 6,800 | 548 |
| 2008-06-26 | 560 | 560 | 545 | 546 | 4,800 | 546 |
| 2008-06-25 | 552 | 560 | 545 | 560 | 8,700 | 560 |
| 2008-06-24 | 555 | 558 | 552 | 552 | 2,000 | 552 |
| 2008-06-23 | 558 | 558 | 550 | 553 | 6,900 | 553 |
| 2008-06-20 | 559 | 570 | 556 | 558 | 3,600 | 558 |
| 2008-06-19 | 571 | 572 | 558 | 559 | 8,400 | 559 |
| 2008-06-18 | 576 | 579 | 569 | 569 | 7,800 | 569 |
| 2008-06-17 | 572 | 580 | 572 | 575 | 5,800 | 575 |
| 2008-06-16 | 570 | 585 | 567 | 575 | 7,800 | 575 |
| 2008-06-13 | 569 | 580 | 569 | 574 | 20,800 | 574 |
| 2008-06-12 | 580 | 589 | 579 | 589 | 16,000 | 589 |
| 2008-06-11 | 581 | 587 | 580 | 581 | 3,900 | 581 |
| 2008-06-10 | 581 | 581 | 569 | 581 | 6,000 | 581 |
| 2008-06-09 | 583 | 583 | 571 | 571 | 10,400 | 571 |
| 2008-06-06 | 590 | 594 | 586 | 588 | 14,100 | 588 |
| 2008-06-05 | 586 | 589 | 585 | 588 | 5,000 | 588 |
| 2008-06-04 | 588 | 590 | 583 | 589 | 7,200 | 589 |
| 2008-06-03 | 587 | 590 | 581 | 582 | 8,600 | 582 |
| 2008-06-02 | 584 | 599 | 583 | 587 | 6,800 | 587 |
| 2008-05-30 | 591 | 600 | 590 | 593 | 5,300 | 593 |
| 2008-05-29 | 593 | 594 | 588 | 594 | 11,100 | 594 |
| 2008-05-28 | 594 | 594 | 582 | 593 | 11,500 | 593 |
| 2008-05-27 | 584 | 593 | 580 | 592 | 6,800 | 592 |
| 2008-05-26 | 590 | 595 | 580 | 580 | 9,100 | 580 |
| 2008-05-23 | 582 | 596 | 578 | 596 | 19,100 | 596 |
| 2008-05-22 | 580 | 585 | 579 | 580 | 7,900 | 580 |
| 2008-05-21 | 590 | 590 | 581 | 587 | 14,800 | 587 |
| 2008-05-20 | 582 | 599 | 580 | 595 | 36,100 | 595 |
| 2008-05-19 | 595 | 600 | 577 | 581 | 32,700 | 581 |
| 2008-05-16 | 622 | 628 | 610 | 615 | 21,200 | 615 |
| 2008-05-15 | 614 | 624 | 611 | 620 | 17,200 | 620 |
| 2008-05-14 | 605 | 606 | 598 | 602 | 21,300 | 602 |
| 2008-05-13 | 600 | 605 | 590 | 590 | 24,000 | 590 |
| 2008-05-12 | 610 | 613 | 596 | 601 | 16,400 | 601 |
| 2008-05-09 | 601 | 611 | 590 | 590 | 14,100 | 590 |
| 2008-05-08 | 603 | 613 | 603 | 603 | 11,300 | 603 |
| 2008-05-07 | 610 | 611 | 600 | 603 | 13,000 | 603 |
| 2008-05-02 | 605 | 615 | 605 | 607 | 2,900 | 607 |
| 2008-05-01 | 610 | 610 | 602 | 602 | 5,200 | 602 |
| 2008-04-30 | 615 | 617 | 611 | 612 | 7,600 | 612 |
| 2008-04-28 | 628 | 630 | 611 | 624 | 8,000 | 624 |
| 2008-04-25 | 621 | 621 | 606 | 615 | 7,100 | 615 |
| 2008-04-24 | 609 | 623 | 606 | 621 | 4,200 | 621 |
| 2008-04-23 | 609 | 615 | 609 | 614 | 2,400 | 614 |
| 2008-04-22 | 619 | 619 | 606 | 609 | 10,600 | 609 |
| 2008-04-21 | 632 | 633 | 617 | 619 | 5,700 | 619 |
| 2008-04-18 | 608 | 630 | 605 | 623 | 6,400 | 623 |
| 2008-04-17 | 600 | 616 | 600 | 608 | 7,900 | 608 |
| 2008-04-16 | 602 | 610 | 587 | 587 | 20,800 | 587 |
| 2008-04-15 | 603 | 611 | 600 | 601 | 9,100 | 601 |
| 2008-04-14 | 612 | 620 | 600 | 603 | 24,500 | 603 |
| 2008-04-11 | 614 | 629 | 614 | 622 | 5,000 | 622 |
| 2008-04-10 | 622 | 626 | 610 | 620 | 9,800 | 620 |
| 2008-04-09 | 620 | 638 | 620 | 621 | 3,600 | 621 |
| 2008-04-08 | 622 | 631 | 619 | 619 | 5,300 | 619 |
| 2008-04-07 | 622 | 646 | 622 | 632 | 4,700 | 632 |
| 2008-04-04 | 634 | 645 | 626 | 632 | 4,600 | 632 |
| 2008-04-03 | 636 | 642 | 626 | 634 | 4,800 | 634 |
| 2008-04-02 | 635 | 646 | 625 | 636 | 4,300 | 636 |
| 2008-04-01 | 625 | 644 | 622 | 635 | 4,700 | 635 |
| 2008-03-31 | 651 | 653 | 601 | 635 | 9,100 | 635 |
| 2008-03-28 | 660 | 668 | 640 | 650 | 10,700 | 650 |
| 2008-03-27 | 639 | 648 | 626 | 648 | 8,900 | 648 |
| 2008-03-26 | 630 | 632 | 613 | 630 | 10,300 | 630 |
| 2008-03-25 | 648 | 655 | 638 | 655 | 10,300 | 655 |
| 2008-03-24 | 640 | 648 | 632 | 634 | 10,500 | 634 |
| 2008-03-21 | 618 | 639 | 614 | 639 | 6,400 | 639 |
| 2008-03-19 | 602 | 618 | 600 | 605 | 8,700 | 605 |
| 2008-03-18 | 580 | 597 | 580 | 595 | 7,800 | 595 |
| 2008-03-17 | 595 | 597 | 560 | 585 | 18,600 | 585 |
| 2008-03-14 | 590 | 619 | 590 | 595 | 26,500 | 595 |
| 2008-03-13 | 615 | 622 | 597 | 600 | 24,700 | 600 |
| 2008-03-12 | 640 | 640 | 616 | 623 | 14,400 | 623 |
| 2008-03-11 | 618 | 624 | 613 | 620 | 15,000 | 620 |
| 2008-03-10 | 618 | 619 | 613 | 617 | 9,000 | 617 |
| 2008-03-07 | 616 | 622 | 610 | 617 | 14,900 | 617 |
| 2008-03-06 | 616 | 630 | 615 | 619 | 3,800 | 619 |
| 2008-03-05 | 614 | 621 | 613 | 615 | 3,600 | 615 |
| 2008-03-04 | 611 | 625 | 611 | 621 | 6,600 | 621 |
| 2008-03-03 | 615 | 625 | 605 | 612 | 19,300 | 612 |
| 2008-02-29 | 625 | 626 | 616 | 619 | 11,100 | 619 |
| 2008-02-28 | 636 | 636 | 622 | 635 | 10,000 | 635 |
| 2008-02-27 | 618 | 630 | 618 | 626 | 7,600 | 626 |
| 2008-02-26 | 632 | 650 | 608 | 608 | 14,700 | 608 |
| 2008-02-25 | 615 | 640 | 615 | 630 | 8,900 | 630 |
| 2008-02-22 | 607 | 617 | 607 | 615 | 2,800 | 615 |
| 2008-02-21 | 601 | 618 | 601 | 617 | 6,900 | 617 |
| 2008-02-20 | 630 | 630 | 603 | 605 | 6,100 | 605 |
| 2008-02-19 | 640 | 640 | 612 | 620 | 6,000 | 620 |
| 2008-02-18 | 607 | 645 | 607 | 630 | 4,400 | 630 |
| 2008-02-15 | 609 | 614 | 592 | 607 | 9,400 | 607 |
| 2008-02-14 | 583 | 605 | 583 | 605 | 10,000 | 605 |
| 2008-02-13 | 612 | 612 | 582 | 583 | 27,000 | 583 |
| 2008-02-12 | 619 | 637 | 602 | 602 | 11,400 | 602 |
| 2008-02-08 | 609 | 650 | 609 | 638 | 5,600 | 638 |
| 2008-02-07 | 638 | 655 | 623 | 624 | 13,800 | 624 |
| 2008-02-06 | 659 | 665 | 648 | 651 | 18,800 | 651 |
| 2008-02-05 | 648 | 651 | 645 | 650 | 14,900 | 650 |
| 2008-02-04 | 630 | 660 | 630 | 648 | 7,200 | 648 |
| 2008-02-01 | 644 | 644 | 610 | 637 | 17,100 | 637 |
| 2008-01-31 | 619 | 641 | 615 | 641 | 7,200 | 641 |
| 2008-01-30 | 643 | 643 | 620 | 621 | 17,200 | 621 |
| 2008-01-29 | 620 | 638 | 620 | 638 | 6,000 | 638 |
| 2008-01-28 | 625 | 635 | 610 | 611 | 11,600 | 611 |
| 2008-01-25 | 603 | 620 | 595 | 595 | 19,400 | 595 |
| 2008-01-24 | 570 | 582 | 565 | 581 | 8,000 | 581 |
| 2008-01-23 | 578 | 578 | 550 | 570 | 14,600 | 570 |
| 2008-01-22 | 560 | 579 | 528 | 528 | 24,600 | 528 |
| 2008-01-21 | 612 | 612 | 565 | 565 | 11,700 | 565 |
| 2008-01-18 | 571 | 612 | 563 | 602 | 8,700 | 602 |
| 2008-01-17 | 578 | 598 | 578 | 579 | 26,600 | 579 |
| 2008-01-16 | 600 | 601 | 574 | 577 | 32,800 | 577 |
| 2008-01-15 | 637 | 647 | 620 | 620 | 31,400 | 620 |
| 2008-01-11 | 670 | 670 | 634 | 637 | 55,300 | 637 |
| 2008-01-10 | 700 | 700 | 681 | 681 | 18,300 | 681 |
| 2008-01-09 | 703 | 708 | 684 | 707 | 30,900 | 707 |
| 2008-01-08 | 720 | 731 | 704 | 723 | 8,200 | 723 |
| 2008-01-07 | 727 | 750 | 701 | 745 | 11,100 | 745 |
| 2008-01-04 | 742 | 742 | 710 | 728 | 13,800 | 728 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
