7416 (株)はるやまホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	430	437	424	436	27,600	436
2010-12-29	423	427	421	426	20,100	426
2010-12-28	418	420	415	419	29,600	419
2010-12-27	406	415	406	415	25,000	415
2010-12-24	399	405	396	405	10,000	405
2010-12-22	399	404	398	399	10,500	399
2010-12-21	397	401	397	399	18,300	399
2010-12-20	404	404	392	399	22,000	399
2010-12-17	412	414	409	409	16,100	409
2010-12-16	411	420	411	414	15,100	414
2010-12-15	430	430	411	411	21,700	411
2010-12-14	407	433	404	430	48,000	430
2010-12-13	393	408	392	407	31,800	407
2010-12-10	392	392	384	390	23,200	390
2010-12-09	390	393	386	390	15,300	390
2010-12-08	390	393	384	390	12,300	390
2010-12-07	383	395	383	388	21,800	388
2010-12-06	382	387	381	381	7,900	381
2010-12-03	382	382	381	381	5,100	381
2010-12-02	379	387	367	382	16,100	382
2010-12-01	373	376	371	376	6,800	376
2010-11-30	376	380	370	373	7,200	373
2010-11-29	372	381	372	378	14,900	378
2010-11-26	379	379	361	364	19,600	364
2010-11-25	365	368	361	363	16,100	363
2010-11-24	360	366	357	361	10,200	361
2010-11-22	366	373	365	365	17,200	365
2010-11-19	368	368	363	365	7,100	365
2010-11-18	357	366	352	359	15,300	359
2010-11-17	342	365	342	356	32,300	356
2010-11-16	345	349	345	346	8,200	346
2010-11-15	347	348	339	345	9,300	345
2010-11-12	341	359	341	348	20,600	348
2010-11-11	335	340	333	340	11,900	340
2010-11-10	330	333	329	333	8,900	333
2010-11-09	332	332	326	329	5,300	329
2010-11-08	322	329	322	329	9,200	329
2010-11-05	319	320	319	320	5,400	320
2010-11-04	311	319	311	315	8,600	315
2010-11-02	320	321	313	313	8,100	313
2010-11-01	318	323	317	321	4,900	321
2010-10-29	318	324	313	316	14,100	316
2010-10-28	325	325	313	314	18,500	314
2010-10-27	321	323	320	322	5,600	322
2010-10-26	315	320	313	319	9,800	319
2010-10-25	312	315	310	310	22,500	310
2010-10-22	312	321	312	320	6,500	320
2010-10-21	320	320	301	309	25,600	309
2010-10-20	328	328	319	321	11,200	321
2010-10-19	326	328	323	323	10,600	323
2010-10-18	324	327	322	326	13,300	326
2010-10-15	327	328	324	325	19,500	325
2010-10-14	330	335	330	330	7,600	330
2010-10-13	336	336	330	330	14,700	330
2010-10-12	338	338	334	335	12,900	335
2010-10-08	336	340	336	336	10,600	336
2010-10-07	336	342	335	340	6,400	340
2010-10-06	336	337	335	335	5,600	335
2010-10-05	340	340	334	337	8,300	337
2010-10-04	336	341	336	336	11,900	336
2010-10-01	341	343	339	339	4,600	339
2010-09-30	348	351	341	341	6,200	341
2010-09-29	343	349	343	348	11,700	348
2010-09-28	346	347	343	346	7,800	346
2010-09-27	345	347	340	345	11,000	345
2010-09-24	339	356	339	342	16,300	342
2010-09-22	339	342	338	340	12,700	340
2010-09-21	345	346	340	340	20,700	340
2010-09-17	353	355	337	343	57,000	343
2010-09-16	352	353	350	353	6,300	353
2010-09-15	350	355	350	352	6,900	352
2010-09-14	352	352	349	350	5,400	350
2010-09-13	353	357	349	350	10,000	350
2010-09-10	359	359	353	353	17,900	353
2010-09-09	358	358	352	354	8,900	354
2010-09-08	356	356	353	355	8,700	355
2010-09-07	352	359	352	356	5,900	356
2010-09-06	352	359	352	357	4,900	357
2010-09-03	352	352	347	351	6,100	351
2010-09-02	348	354	346	351	8,400	351
2010-09-01	344	350	342	350	11,600	350
2010-08-31	352	358	342	346	10,400	346
2010-08-30	360	365	354	360	9,500	360
2010-08-27	345	360	343	360	13,200	360
2010-08-26	352	358	348	358	9,800	358
2010-08-25	344	348	340	344	15,400	344
2010-08-24	354	354	344	351	16,900	351
2010-08-23	356	362	348	351	18,600	351
2010-08-20	372	372	363	364	6,700	364
2010-08-19	368	376	368	370	8,600	370
2010-08-18	375	375	367	370	5,000	370
2010-08-17	366	375	366	370	2,900	370
2010-08-16	368	369	364	367	5,800	367
2010-08-13	371	374	371	372	3,100	372
2010-08-12	375	380	372	373	9,600	373
2010-08-11	380	380	375	375	4,500	375
2010-08-10	387	389	380	380	5,900	380
2010-08-09	389	390	387	389	2,200	389
2010-08-06	389	389	385	389	1,800	389
2010-08-05	387	390	386	389	4,100	389
2010-08-04	386	389	376	386	10,800	386
2010-08-03	389	389	387	389	3,600	389
2010-08-02	388	390	385	387	1,900	387
2010-07-30	385	390	375	389	15,300	389
2010-07-29	394	395	390	390	4,900	390
2010-07-28	392	399	392	396	36,900	396
2010-07-27	395	400	395	400	16,700	400
2010-07-26	389	394	389	393	7,900	393
2010-07-23	385	391	380	389	9,700	389
2010-07-22	387	388	385	385	3,700	385
2010-07-21	387	390	387	387	7,500	387
2010-07-20	385	387	385	385	3,700	385
2010-07-16	393	393	385	385	2,600	385
2010-07-15	384	400	384	394	11,800	394
2010-07-14	390	392	389	390	3,400	390
2010-07-13	390	394	383	383	9,400	383
2010-07-12	386	394	385	391	5,400	391
2010-07-09	389	390	387	390	6,200	390
2010-07-08	394	398	383	389	7,100	389
2010-07-07	390	394	381	393	18,600	393
2010-07-06	382	390	382	390	17,300	390
2010-07-05	375	385	375	382	15,100	382
2010-07-02	374	375	366	375	12,100	375
2010-07-01	384	384	365	374	10,400	374
2010-06-30	371	385	369	382	16,900	382
2010-06-29	388	388	378	386	9,100	386
2010-06-28	387	391	382	390	20,700	390
2010-06-25	385	394	380	394	18,900	394
2010-06-24	406	406	392	392	12,100	392
2010-06-23	392	406	392	406	16,900	406
2010-06-22	403	406	393	393	6,900	393
2010-06-21	392	400	390	399	16,000	399
2010-06-18	385	388	380	388	12,600	388
2010-06-17	382	385	375	384	14,800	384
2010-06-16	374	381	374	377	15,300	377
2010-06-15	373	374	368	368	9,700	368
2010-06-14	373	374	367	373	23,700	373
2010-06-11	374	374	363	363	13,900	363
2010-06-10	364	369	364	366	7,900	366
2010-06-09	370	370	355	363	11,500	363
2010-06-08	360	375	360	372	15,000	372
2010-06-07	356	367	350	363	21,100	363
2010-06-04	365	365	343	360	12,000	360
2010-06-03	364	364	359	360	8,700	360
2010-06-02	344	362	344	359	17,800	359
2010-06-01	342	352	337	352	16,700	352
2010-05-31	347	347	334	343	22,300	343
2010-05-28	345	345	340	340	23,600	340
2010-05-27	335	345	334	345	52,500	345
2010-05-26	350	350	333	335	37,700	335
2010-05-25	359	359	344	350	28,600	350
2010-05-24	360	363	354	360	13,200	360
2010-05-21	368	372	360	365	20,600	365
2010-05-20	372	378	370	376	13,100	376
2010-05-19	370	372	356	370	50,700	370
2010-05-18	366	383	366	373	28,600	373
2010-05-17	391	391	342	358	93,300	358
2010-05-14	401	407	396	397	40,900	397
2010-05-13	407	412	398	401	35,100	401
2010-05-12	409	413	398	398	24,200	398
2010-05-11	420	433	405	405	57,600	405
2010-05-10	392	404	391	404	17,300	404
2010-05-07	414	414	401	408	18,200	408
2010-05-06	425	435	415	422	18,900	422
2010-04-30	444	447	438	438	14,800	438
2010-04-28	436	446	436	444	22,200	444
2010-04-27	445	447	435	445	23,300	445
2010-04-26	446	449	446	448	16,700	448
2010-04-23	442	446	438	446	20,800	446
2010-04-22	445	446	444	445	6,000	445
2010-04-21	448	448	438	444	23,200	444
2010-04-20	452	455	438	440	30,000	440
2010-04-19	432	447	429	445	13,400	445
2010-04-16	440	448	435	438	23,600	438
2010-04-15	431	437	430	434	8,400	434
2010-04-14	429	433	424	425	13,700	425
2010-04-13	434	434	428	428	14,600	428
2010-04-12	428	434	428	431	8,700	431
2010-04-09	427	430	417	424	15,400	424
2010-04-08	416	430	415	427	35,100	427
2010-04-07	429	430	390	415	37,500	415
2010-04-06	436	436	422	424	15,800	424
2010-04-05	421	432	419	432	12,100	432
2010-04-02	421	421	417	421	9,400	421
2010-04-01	429	429	412	421	16,200	421
2010-03-31	440	440	425	431	18,900	431
2010-03-30	423	443	421	443	25,800	443
2010-03-29	414	424	406	415	52,600	415
2010-03-26	435	449	430	449	36,000	449
2010-03-25	425	430	423	430	21,200	430
2010-03-24	418	420	414	420	15,500	420
2010-03-23	411	416	410	414	9,600	414
2010-03-19	409	410	405	409	13,400	409
2010-03-18	407	409	406	406	7,800	406
2010-03-17	408	408	403	408	5,700	408
2010-03-16	404	404	402	404	4,300	404
2010-03-15	401	405	400	404	6,600	404
2010-03-12	399	404	397	400	14,000	400
2010-03-11	400	402	390	400	12,800	400
2010-03-10	404	407	401	401	7,800	401
2010-03-09	405	408	403	403	3,400	403
2010-03-08	410	410	403	405	6,400	405
2010-03-05	399	410	399	407	6,900	407
2010-03-04	400	404	399	401	8,700	401
2010-03-03	410	410	400	407	7,600	407
2010-03-02	398	405	398	405	13,000	405
2010-03-01	389	394	389	392	8,700	392
2010-02-26	385	388	383	387	13,500	387
2010-02-25	372	380	370	380	6,400	380
2010-02-24	372	372	369	369	6,900	369
2010-02-23	367	375	367	372	8,700	372
2010-02-22	365	366	364	365	11,900	365
2010-02-19	369	370	361	362	22,100	362
2010-02-18	375	375	367	369	8,800	369
2010-02-17	364	365	363	364	13,000	364
2010-02-16	367	367	360	360	8,100	360
2010-02-15	358	365	350	362	31,600	362
2010-02-12	358	358	353	354	4,500	354
2010-02-10	352	355	349	350	7,700	350
2010-02-09	359	359	352	352	4,300	352
2010-02-08	358	358	352	352	2,600	352
2010-02-05	355	356	352	353	5,000	353
2010-02-04	360	360	354	356	4,600	356
2010-02-03	359	359	354	354	3,900	354
2010-02-02	352	359	352	355	3,000	355
2010-02-01	359	360	351	359	8,600	359
2010-01-29	365	365	360	360	11,900	360
2010-01-28	370	370	365	366	11,700	366
2010-01-27	375	376	372	372	7,700	372
2010-01-26	376	382	372	378	9,800	378
2010-01-25	375	378	371	372	8,200	372
2010-01-22	374	374	366	373	8,400	373
2010-01-21	367	382	366	382	9,500	382
2010-01-20	366	377	366	369	10,500	369
2010-01-19	361	368	361	366	6,700	366
2010-01-18	368	368	360	367	5,700	367
2010-01-15	356	365	356	363	5,700	363
2010-01-14	368	369	356	364	12,200	364
2010-01-13	370	370	365	367	8,500	367
2010-01-12	370	371	366	370	7,400	370
2010-01-08	373	374	366	370	5,300	370
2010-01-07	363	365	360	365	4,200	365
2010-01-06	365	365	360	365	4,700	365
2010-01-05	361	370	359	368	6,400	368
2010-01-04	372	372	361	361	8,500	361

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7416 (株)はるやまホールディングス の時系列データ [2010年度]

7416 (株)はるやまホールディングスの時系列データ [2010年度]