7416 (株)はるやまホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 353 | 360 | 350 | 360 | 12,800 | 360 |
| 2009-12-29 | 365 | 368 | 359 | 360 | 12,400 | 360 |
| 2009-12-28 | 370 | 371 | 359 | 362 | 27,200 | 362 |
| 2009-12-25 | 343 | 355 | 340 | 352 | 16,600 | 352 |
| 2009-12-24 | 339 | 343 | 338 | 343 | 7,800 | 343 |
| 2009-12-22 | 336 | 342 | 336 | 338 | 16,500 | 338 |
| 2009-12-21 | 336 | 339 | 335 | 335 | 7,500 | 335 |
| 2009-12-18 | 330 | 335 | 330 | 335 | 9,900 | 335 |
| 2009-12-17 | 330 | 332 | 329 | 330 | 5,900 | 330 |
| 2009-12-16 | 329 | 331 | 325 | 331 | 18,500 | 331 |
| 2009-12-15 | 331 | 332 | 316 | 325 | 19,500 | 325 |
| 2009-12-14 | 332 | 332 | 327 | 330 | 10,400 | 330 |
| 2009-12-11 | 333 | 333 | 328 | 332 | 12,000 | 332 |
| 2009-12-10 | 328 | 334 | 328 | 328 | 12,900 | 328 |
| 2009-12-09 | 327 | 334 | 327 | 328 | 14,200 | 328 |
| 2009-12-08 | 332 | 333 | 327 | 332 | 20,200 | 332 |
| 2009-12-07 | 334 | 335 | 332 | 334 | 6,700 | 334 |
| 2009-12-04 | 336 | 338 | 330 | 330 | 8,800 | 330 |
| 2009-12-03 | 330 | 336 | 330 | 336 | 15,000 | 336 |
| 2009-12-02 | 332 | 333 | 329 | 330 | 11,300 | 330 |
| 2009-12-01 | 332 | 333 | 327 | 331 | 7,700 | 331 |
| 2009-11-30 | 330 | 333 | 326 | 327 | 6,600 | 327 |
| 2009-11-27 | 336 | 336 | 328 | 328 | 13,200 | 328 |
| 2009-11-26 | 332 | 334 | 327 | 332 | 8,000 | 332 |
| 2009-11-25 | 334 | 334 | 327 | 332 | 13,600 | 332 |
| 2009-11-24 | 334 | 336 | 321 | 329 | 12,900 | 329 |
| 2009-11-20 | 333 | 336 | 333 | 334 | 5,500 | 334 |
| 2009-11-19 | 333 | 335 | 331 | 333 | 6,000 | 333 |
| 2009-11-18 | 335 | 338 | 331 | 331 | 10,300 | 331 |
| 2009-11-17 | 339 | 342 | 334 | 334 | 8,500 | 334 |
| 2009-11-16 | 342 | 344 | 336 | 337 | 14,200 | 337 |
| 2009-11-13 | 342 | 343 | 332 | 335 | 10,900 | 335 |
| 2009-11-12 | 349 | 349 | 327 | 341 | 10,300 | 341 |
| 2009-11-11 | 353 | 360 | 348 | 349 | 8,900 | 349 |
| 2009-11-10 | 361 | 361 | 345 | 353 | 17,400 | 353 |
| 2009-11-09 | 373 | 373 | 355 | 362 | 19,500 | 362 |
| 2009-11-06 | 383 | 383 | 371 | 378 | 19,900 | 378 |
| 2009-11-05 | 388 | 388 | 380 | 386 | 11,800 | 386 |
| 2009-11-04 | 390 | 390 | 382 | 390 | 8,200 | 390 |
| 2009-11-02 | 394 | 394 | 389 | 392 | 7,300 | 392 |
| 2009-10-30 | 395 | 399 | 394 | 395 | 51,700 | 395 |
| 2009-10-29 | 397 | 399 | 390 | 396 | 11,100 | 396 |
| 2009-10-28 | 411 | 411 | 398 | 402 | 19,400 | 402 |
| 2009-10-27 | 415 | 415 | 411 | 414 | 22,000 | 414 |
| 2009-10-26 | 411 | 418 | 409 | 418 | 10,400 | 418 |
| 2009-10-23 | 408 | 411 | 405 | 411 | 6,600 | 411 |
| 2009-10-22 | 402 | 408 | 398 | 408 | 6,700 | 408 |
| 2009-10-21 | 406 | 415 | 403 | 403 | 9,300 | 403 |
| 2009-10-20 | 410 | 413 | 409 | 411 | 4,900 | 411 |
| 2009-10-19 | 410 | 410 | 402 | 409 | 6,000 | 409 |
| 2009-10-16 | 400 | 403 | 399 | 403 | 3,400 | 403 |
| 2009-10-15 | 396 | 406 | 396 | 401 | 8,900 | 401 |
| 2009-10-14 | 401 | 401 | 392 | 396 | 7,600 | 396 |
| 2009-10-13 | 400 | 406 | 395 | 396 | 3,600 | 396 |
| 2009-10-09 | 396 | 399 | 391 | 395 | 5,400 | 395 |
| 2009-10-08 | 400 | 400 | 391 | 396 | 4,600 | 396 |
| 2009-10-07 | 404 | 404 | 390 | 396 | 10,800 | 396 |
| 2009-10-06 | 401 | 403 | 396 | 403 | 11,600 | 403 |
| 2009-10-05 | 407 | 407 | 392 | 397 | 7,700 | 397 |
| 2009-10-02 | 402 | 403 | 392 | 403 | 7,000 | 403 |
| 2009-10-01 | 408 | 408 | 402 | 404 | 5,100 | 404 |
| 2009-09-30 | 401 | 412 | 400 | 406 | 2,600 | 406 |
| 2009-09-29 | 407 | 407 | 401 | 404 | 4,200 | 404 |
| 2009-09-28 | 403 | 414 | 403 | 412 | 9,700 | 412 |
| 2009-09-25 | 410 | 412 | 405 | 411 | 8,600 | 411 |
| 2009-09-24 | 415 | 416 | 410 | 411 | 8,900 | 411 |
| 2009-09-18 | 410 | 411 | 407 | 410 | 7,500 | 410 |
| 2009-09-17 | 406 | 417 | 406 | 415 | 5,600 | 415 |
| 2009-09-16 | 420 | 425 | 402 | 409 | 12,700 | 409 |
| 2009-09-15 | 429 | 429 | 413 | 420 | 7,500 | 420 |
| 2009-09-14 | 415 | 425 | 410 | 420 | 13,900 | 420 |
| 2009-09-11 | 413 | 421 | 413 | 415 | 14,600 | 415 |
| 2009-09-10 | 410 | 421 | 406 | 418 | 15,700 | 418 |
| 2009-09-09 | 405 | 411 | 404 | 405 | 9,600 | 405 |
| 2009-09-08 | 410 | 411 | 405 | 410 | 13,000 | 410 |
| 2009-09-07 | 417 | 423 | 412 | 415 | 12,900 | 415 |
| 2009-09-04 | 441 | 441 | 423 | 423 | 15,000 | 423 |
| 2009-09-03 | 443 | 443 | 436 | 442 | 4,000 | 442 |
| 2009-09-02 | 456 | 456 | 433 | 444 | 14,000 | 444 |
| 2009-09-01 | 451 | 462 | 446 | 457 | 11,600 | 457 |
| 2009-08-31 | 462 | 471 | 451 | 456 | 10,300 | 456 |
| 2009-08-28 | 478 | 478 | 455 | 462 | 10,600 | 462 |
| 2009-08-27 | 465 | 472 | 455 | 470 | 18,100 | 470 |
| 2009-08-26 | 448 | 457 | 445 | 455 | 11,100 | 455 |
| 2009-08-25 | 443 | 447 | 437 | 446 | 5,400 | 446 |
| 2009-08-24 | 448 | 448 | 433 | 445 | 12,000 | 445 |
| 2009-08-21 | 438 | 438 | 431 | 438 | 5,100 | 438 |
| 2009-08-20 | 434 | 442 | 430 | 436 | 6,500 | 436 |
| 2009-08-19 | 432 | 437 | 427 | 428 | 6,800 | 428 |
| 2009-08-18 | 439 | 440 | 435 | 437 | 3,300 | 437 |
| 2009-08-17 | 438 | 444 | 431 | 444 | 10,500 | 444 |
| 2009-08-14 | 440 | 444 | 437 | 441 | 6,200 | 441 |
| 2009-08-13 | 451 | 451 | 438 | 447 | 11,300 | 447 |
| 2009-08-12 | 452 | 459 | 452 | 452 | 12,800 | 452 |
| 2009-08-11 | 467 | 467 | 455 | 460 | 3,200 | 460 |
| 2009-08-10 | 459 | 465 | 457 | 457 | 2,600 | 457 |
| 2009-08-07 | 461 | 463 | 458 | 458 | 3,800 | 458 |
| 2009-08-06 | 462 | 467 | 461 | 463 | 2,200 | 463 |
| 2009-08-05 | 473 | 473 | 465 | 470 | 4,200 | 470 |
| 2009-08-04 | 475 | 476 | 466 | 474 | 9,500 | 474 |
| 2009-08-03 | 494 | 494 | 462 | 471 | 20,500 | 471 |
| 2009-07-31 | 465 | 470 | 456 | 456 | 5,100 | 456 |
| 2009-07-30 | 454 | 467 | 447 | 460 | 16,000 | 460 |
| 2009-07-29 | 455 | 464 | 454 | 459 | 2,700 | 459 |
| 2009-07-28 | 474 | 487 | 451 | 451 | 41,000 | 451 |
| 2009-07-27 | 436 | 451 | 436 | 451 | 13,400 | 451 |
| 2009-07-24 | 441 | 441 | 431 | 433 | 5,600 | 433 |
| 2009-07-23 | 432 | 438 | 421 | 431 | 12,300 | 431 |
| 2009-07-22 | 427 | 439 | 427 | 432 | 7,600 | 432 |
| 2009-07-21 | 422 | 427 | 419 | 426 | 7,500 | 426 |
| 2009-07-17 | 418 | 424 | 416 | 417 | 1,900 | 417 |
| 2009-07-16 | 427 | 428 | 416 | 417 | 6,300 | 417 |
| 2009-07-15 | 421 | 428 | 419 | 422 | 7,000 | 422 |
| 2009-07-14 | 427 | 432 | 423 | 426 | 6,400 | 426 |
| 2009-07-13 | 431 | 436 | 423 | 436 | 12,900 | 436 |
| 2009-07-10 | 437 | 444 | 435 | 441 | 12,200 | 441 |
| 2009-07-09 | 455 | 460 | 434 | 452 | 16,500 | 452 |
| 2009-07-08 | 486 | 486 | 453 | 456 | 18,100 | 456 |
| 2009-07-07 | 496 | 496 | 470 | 476 | 55,700 | 476 |
| 2009-07-06 | 460 | 470 | 442 | 470 | 47,600 | 470 |
| 2009-07-03 | 415 | 430 | 407 | 430 | 10,100 | 430 |
| 2009-07-02 | 409 | 427 | 406 | 423 | 15,700 | 423 |
| 2009-07-01 | 402 | 407 | 401 | 407 | 6,600 | 407 |
| 2009-06-30 | 406 | 406 | 401 | 405 | 7,200 | 405 |
| 2009-06-29 | 406 | 406 | 400 | 401 | 5,000 | 401 |
| 2009-06-26 | 407 | 407 | 400 | 406 | 8,600 | 406 |
| 2009-06-25 | 402 | 405 | 395 | 399 | 13,100 | 399 |
| 2009-06-24 | 401 | 405 | 397 | 397 | 5,300 | 397 |
| 2009-06-23 | 396 | 402 | 391 | 399 | 7,400 | 399 |
| 2009-06-22 | 394 | 400 | 390 | 398 | 14,500 | 398 |
| 2009-06-19 | 402 | 405 | 392 | 395 | 6,600 | 395 |
| 2009-06-18 | 390 | 391 | 387 | 387 | 4,900 | 387 |
| 2009-06-17 | 388 | 391 | 385 | 388 | 7,300 | 388 |
| 2009-06-16 | 405 | 405 | 390 | 391 | 14,000 | 391 |
| 2009-06-15 | 405 | 413 | 394 | 409 | 15,000 | 409 |
| 2009-06-12 | 387 | 393 | 387 | 390 | 22,500 | 390 |
| 2009-06-11 | 390 | 391 | 386 | 386 | 5,600 | 386 |
| 2009-06-10 | 381 | 387 | 380 | 387 | 9,100 | 387 |
| 2009-06-09 | 374 | 384 | 374 | 382 | 7,600 | 382 |
| 2009-06-08 | 372 | 377 | 372 | 373 | 4,400 | 373 |
| 2009-06-05 | 388 | 388 | 372 | 372 | 5,000 | 372 |
| 2009-06-04 | 379 | 383 | 375 | 381 | 4,700 | 381 |
| 2009-06-03 | 373 | 376 | 367 | 376 | 8,500 | 376 |
| 2009-06-02 | 368 | 370 | 366 | 370 | 8,600 | 370 |
| 2009-06-01 | 372 | 372 | 360 | 370 | 10,800 | 370 |
| 2009-05-29 | 384 | 388 | 376 | 376 | 6,600 | 376 |
| 2009-05-28 | 393 | 397 | 383 | 385 | 12,400 | 385 |
| 2009-05-27 | 370 | 389 | 370 | 383 | 13,600 | 383 |
| 2009-05-26 | 358 | 370 | 356 | 367 | 15,000 | 367 |
| 2009-05-25 | 345 | 355 | 344 | 353 | 9,900 | 353 |
| 2009-05-22 | 340 | 344 | 335 | 342 | 8,600 | 342 |
| 2009-05-21 | 336 | 337 | 331 | 335 | 2,400 | 335 |
| 2009-05-20 | 335 | 337 | 328 | 337 | 9,200 | 337 |
| 2009-05-19 | 333 | 333 | 326 | 331 | 5,900 | 331 |
| 2009-05-18 | 333 | 335 | 322 | 323 | 8,600 | 323 |
| 2009-05-15 | 333 | 333 | 328 | 328 | 4,400 | 328 |
| 2009-05-14 | 344 | 344 | 333 | 333 | 2,700 | 333 |
| 2009-05-13 | 344 | 344 | 340 | 341 | 2,700 | 341 |
| 2009-05-12 | 335 | 344 | 335 | 344 | 2,100 | 344 |
| 2009-05-11 | 331 | 346 | 325 | 345 | 6,300 | 345 |
| 2009-05-08 | 332 | 341 | 332 | 341 | 5,500 | 341 |
| 2009-05-07 | 325 | 331 | 325 | 330 | 4,400 | 330 |
| 2009-05-01 | 321 | 333 | 321 | 323 | 5,600 | 323 |
| 2009-04-30 | 325 | 332 | 321 | 325 | 7,200 | 325 |
| 2009-04-28 | 325 | 325 | 320 | 320 | 12,300 | 320 |
| 2009-04-27 | 326 | 330 | 320 | 325 | 9,800 | 325 |
| 2009-04-24 | 319 | 325 | 317 | 325 | 8,400 | 325 |
| 2009-04-23 | 321 | 323 | 318 | 318 | 8,800 | 318 |
| 2009-04-22 | 332 | 332 | 321 | 322 | 8,500 | 322 |
| 2009-04-21 | 328 | 332 | 323 | 332 | 3,800 | 332 |
| 2009-04-20 | 333 | 333 | 329 | 329 | 7,300 | 329 |
| 2009-04-17 | 342 | 342 | 332 | 332 | 3,500 | 332 |
| 2009-04-16 | 329 | 338 | 329 | 337 | 2,800 | 337 |
| 2009-04-15 | 332 | 333 | 330 | 331 | 6,200 | 331 |
| 2009-04-14 | 335 | 337 | 331 | 331 | 9,600 | 331 |
| 2009-04-13 | 345 | 345 | 334 | 337 | 4,900 | 337 |
| 2009-04-10 | 332 | 340 | 332 | 335 | 7,500 | 335 |
| 2009-04-09 | 335 | 350 | 334 | 342 | 10,800 | 342 |
| 2009-04-08 | 340 | 342 | 332 | 337 | 7,800 | 337 |
| 2009-04-07 | 345 | 345 | 331 | 331 | 5,800 | 331 |
| 2009-04-06 | 343 | 343 | 330 | 343 | 2,300 | 343 |
| 2009-04-03 | 341 | 343 | 340 | 343 | 4,900 | 343 |
| 2009-04-02 | 340 | 341 | 336 | 341 | 3,500 | 341 |
| 2009-04-01 | 343 | 344 | 333 | 341 | 3,100 | 341 |
| 2009-03-31 | 335 | 345 | 335 | 345 | 7,600 | 345 |
| 2009-03-30 | 349 | 350 | 340 | 345 | 8,700 | 345 |
| 2009-03-27 | 369 | 369 | 349 | 350 | 15,800 | 350 |
| 2009-03-26 | 321 | 364 | 320 | 364 | 19,400 | 364 |
| 2009-03-25 | 350 | 350 | 335 | 350 | 19,300 | 350 |
| 2009-03-24 | 334 | 349 | 334 | 347 | 10,600 | 347 |
| 2009-03-23 | 333 | 334 | 330 | 333 | 19,500 | 333 |
| 2009-03-19 | 329 | 333 | 326 | 330 | 7,100 | 330 |
| 2009-03-18 | 330 | 330 | 325 | 327 | 11,000 | 327 |
| 2009-03-17 | 330 | 332 | 328 | 330 | 12,300 | 330 |
| 2009-03-16 | 345 | 346 | 330 | 330 | 16,000 | 330 |
| 2009-03-13 | 357 | 357 | 340 | 340 | 22,100 | 340 |
| 2009-03-12 | 346 | 346 | 330 | 331 | 5,100 | 331 |
| 2009-03-11 | 335 | 335 | 331 | 331 | 2,200 | 331 |
| 2009-03-10 | 339 | 339 | 331 | 335 | 1,900 | 335 |
| 2009-03-09 | 330 | 348 | 330 | 340 | 4,100 | 340 |
| 2009-03-06 | 328 | 337 | 326 | 334 | 7,300 | 334 |
| 2009-03-05 | 311 | 324 | 308 | 324 | 8,900 | 324 |
| 2009-03-04 | 305 | 308 | 304 | 308 | 3,400 | 308 |
| 2009-03-03 | 302 | 305 | 301 | 305 | 2,300 | 305 |
| 2009-03-02 | 302 | 305 | 299 | 305 | 4,600 | 305 |
| 2009-02-27 | 310 | 310 | 299 | 300 | 15,600 | 300 |
| 2009-02-26 | 302 | 306 | 299 | 300 | 11,200 | 300 |
| 2009-02-25 | 304 | 308 | 298 | 305 | 4,000 | 305 |
| 2009-02-24 | 297 | 303 | 295 | 299 | 4,400 | 299 |
| 2009-02-23 | 312 | 313 | 304 | 307 | 4,600 | 307 |
| 2009-02-20 | 319 | 326 | 315 | 321 | 8,100 | 321 |
| 2009-02-19 | 325 | 325 | 310 | 315 | 10,400 | 315 |
| 2009-02-18 | 330 | 334 | 321 | 323 | 7,900 | 323 |
| 2009-02-17 | 343 | 343 | 335 | 335 | 1,800 | 335 |
| 2009-02-16 | 344 | 347 | 340 | 343 | 3,400 | 343 |
| 2009-02-13 | 326 | 340 | 326 | 340 | 2,900 | 340 |
| 2009-02-12 | 331 | 331 | 325 | 326 | 6,700 | 326 |
| 2009-02-10 | 330 | 338 | 330 | 330 | 5,300 | 330 |
| 2009-02-09 | 337 | 347 | 333 | 333 | 5,800 | 333 |
| 2009-02-06 | 342 | 343 | 338 | 338 | 4,300 | 338 |
| 2009-02-05 | 349 | 349 | 342 | 343 | 4,700 | 343 |
| 2009-02-04 | 346 | 350 | 342 | 346 | 2,900 | 346 |
| 2009-02-03 | 352 | 361 | 341 | 341 | 6,200 | 341 |
| 2009-02-02 | 361 | 369 | 350 | 351 | 4,400 | 351 |
| 2009-01-30 | 355 | 355 | 350 | 350 | 4,100 | 350 |
| 2009-01-29 | 355 | 366 | 350 | 358 | 8,600 | 358 |
| 2009-01-28 | 364 | 365 | 353 | 355 | 11,000 | 355 |
| 2009-01-27 | 360 | 374 | 351 | 359 | 10,100 | 359 |
| 2009-01-26 | 360 | 360 | 356 | 360 | 3,900 | 360 |
| 2009-01-23 | 360 | 360 | 355 | 360 | 1,900 | 360 |
| 2009-01-22 | 364 | 387 | 353 | 360 | 9,200 | 360 |
| 2009-01-21 | 345 | 368 | 341 | 363 | 10,000 | 363 |
| 2009-01-20 | 347 | 347 | 345 | 345 | 4,500 | 345 |
| 2009-01-19 | 349 | 358 | 345 | 347 | 8,000 | 347 |
| 2009-01-16 | 349 | 351 | 344 | 349 | 15,900 | 349 |
| 2009-01-15 | 355 | 357 | 346 | 349 | 7,400 | 349 |
| 2009-01-14 | 356 | 363 | 350 | 355 | 9,400 | 355 |
| 2009-01-13 | 390 | 390 | 350 | 360 | 23,200 | 360 |
| 2009-01-09 | 391 | 397 | 390 | 390 | 11,100 | 390 |
| 2009-01-08 | 415 | 415 | 398 | 398 | 5,700 | 398 |
| 2009-01-07 | 410 | 415 | 407 | 414 | 5,500 | 414 |
| 2009-01-06 | 408 | 413 | 402 | 402 | 2,500 | 402 |
| 2009-01-05 | 424 | 425 | 401 | 402 | 1,900 | 402 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
