7416 (株)はるやまホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	385	385	380	384	8,700	384
2011-12-29	380	385	372	378	11,200	378
2011-12-28	378	383	375	375	14,300	375
2011-12-27	383	385	375	385	22,400	385
2011-12-26	381	385	379	384	18,800	384
2011-12-22	375	380	373	378	16,300	378
2011-12-21	374	374	368	374	9,900	374
2011-12-20	373	373	370	373	7,300	373
2011-12-19	370	373	370	373	7,400	373
2011-12-16	378	380	372	373	9,400	373
2011-12-15	383	383	377	380	22,500	380
2011-12-14	377	382	371	380	15,900	380
2011-12-13	364	372	362	370	17,700	370
2011-12-12	360	364	358	362	24,700	362
2011-12-09	352	355	351	355	19,800	355
2011-12-08	352	354	348	352	32,100	352
2011-12-07	347	351	347	351	14,100	351
2011-12-06	352	353	347	347	20,300	347
2011-12-05	348	350	347	348	36,800	348
2011-12-02	350	351	347	348	11,900	348
2011-12-01	352	352	348	351	10,700	351
2011-11-30	345	351	344	344	39,300	344
2011-11-29	345	347	344	345	15,400	345
2011-11-28	342	353	342	345	12,200	345
2011-11-25	347	348	341	341	14,200	341
2011-11-24	354	354	345	347	8,900	347
2011-11-22	341	354	341	354	6,900	354
2011-11-21	350	350	340	341	14,200	341
2011-11-18	347	347	344	345	8,500	345
2011-11-17	350	351	348	348	5,200	348
2011-11-16	350	353	349	349	6,700	349
2011-11-15	354	355	349	351	14,400	351
2011-11-14	362	362	351	354	18,500	354
2011-11-11	365	365	358	361	9,400	361
2011-11-10	368	368	361	365	9,700	365
2011-11-09	365	370	363	370	9,100	370
2011-11-08	364	365	361	362	7,200	362
2011-11-07	362	365	361	364	6,700	364
2011-11-04	363	363	359	363	4,800	363
2011-11-02	355	364	352	363	14,700	363
2011-11-01	356	360	355	357	12,300	357
2011-10-31	360	360	356	356	15,000	356
2011-10-28	365	365	360	360	24,400	360
2011-10-27	359	364	355	364	11,700	364
2011-10-26	362	362	355	359	14,500	359
2011-10-25	360	360	357	359	13,100	359
2011-10-24	361	365	359	359	12,600	359
2011-10-21	363	363	361	361	10,300	361
2011-10-20	366	367	363	363	7,400	363
2011-10-19	365	367	365	366	3,400	366
2011-10-18	366	366	364	364	9,300	364
2011-10-17	368	368	365	366	7,300	366
2011-10-14	369	375	365	365	5,900	365
2011-10-13	369	375	368	369	9,800	369
2011-10-12	373	373	368	369	9,900	369
2011-10-11	377	377	372	375	12,400	375
2011-10-07	365	370	364	369	10,300	369
2011-10-06	366	367	364	365	11,300	365
2011-10-05	372	372	366	366	9,000	366
2011-10-04	382	382	372	372	9,700	372
2011-10-03	387	387	381	382	6,400	382
2011-09-30	391	391	385	387	6,900	387
2011-09-29	374	383	374	383	7,500	383
2011-09-28	374	374	370	374	18,300	374
2011-09-27	376	376	373	374	10,100	374
2011-09-26	382	382	375	375	10,000	375
2011-09-22	383	383	378	380	11,000	380
2011-09-21	392	392	383	383	4,600	383
2011-09-20	393	393	386	386	6,700	386
2011-09-16	392	393	390	393	11,200	393
2011-09-15	393	393	389	391	4,300	391
2011-09-14	389	391	386	386	9,900	386
2011-09-13	391	394	389	389	11,400	389
2011-09-12	403	403	389	391	9,900	391
2011-09-09	404	408	404	404	13,700	404
2011-09-08	406	409	403	409	8,200	409
2011-09-07	409	409	405	405	6,200	405
2011-09-06	413	413	407	409	4,300	409
2011-09-05	415	415	407	413	4,200	413
2011-09-02	410	415	410	415	4,900	415
2011-09-01	415	415	410	415	5,400	415
2011-08-31	417	417	413	414	3,900	414
2011-08-30	418	418	413	418	5,800	418
2011-08-29	418	418	410	418	3,600	418
2011-08-26	410	419	406	419	8,700	419
2011-08-25	414	416	410	410	10,100	410
2011-08-24	419	419	410	411	5,800	411
2011-08-23	417	422	414	419	5,100	419
2011-08-22	420	423	416	416	4,400	416
2011-08-19	414	425	414	420	7,400	420
2011-08-18	429	429	422	422	2,600	422
2011-08-17	423	428	421	425	4,100	425
2011-08-16	431	438	420	421	9,100	421
2011-08-15	420	424	416	423	6,500	423
2011-08-12	438	438	412	412	13,800	412
2011-08-11	412	431	412	430	18,800	430
2011-08-10	406	410	403	408	53,400	408
2011-08-09	400	405	392	402	15,800	402
2011-08-08	410	410	407	408	7,900	408
2011-08-05	400	417	387	414	19,400	414
2011-08-04	418	422	418	418	7,500	418
2011-08-03	430	434	419	421	10,100	421
2011-08-02	434	441	432	434	11,000	434
2011-08-01	442	451	437	443	17,400	443
2011-07-29	461	461	448	448	4,700	448
2011-07-28	470	470	453	461	33,200	461
2011-07-27	462	462	446	455	19,700	455
2011-07-26	458	464	456	464	8,500	464
2011-07-25	456	459	451	458	14,000	458
2011-07-22	468	469	441	451	37,100	451
2011-07-21	457	473	454	469	23,200	469
2011-07-20	462	469	456	457	20,200	457
2011-07-19	455	461	455	456	10,400	456
2011-07-15	456	459	451	456	8,300	456
2011-07-14	454	460	454	460	6,500	460
2011-07-13	459	470	441	454	37,000	454
2011-07-12	465	468	460	467	9,800	467
2011-07-11	449	470	449	470	15,300	470
2011-07-08	452	460	441	453	25,600	453
2011-07-07	447	453	442	453	7,600	453
2011-07-06	445	446	439	443	13,100	443
2011-07-05	450	454	442	449	6,500	449
2011-07-04	440	457	439	457	14,200	457
2011-07-01	448	448	440	444	13,700	444
2011-06-30	452	456	448	448	26,700	448
2011-06-29	455	457	438	452	18,600	452
2011-06-28	460	461	446	461	20,800	461
2011-06-27	445	455	445	449	33,000	449
2011-06-24	420	440	420	440	17,900	440
2011-06-23	414	418	412	418	10,500	418
2011-06-22	410	414	403	413	10,600	413
2011-06-21	405	406	400	402	3,600	402
2011-06-20	401	403	398	400	6,600	400
2011-06-17	414	414	400	400	8,500	400
2011-06-16	410	416	410	410	7,800	410
2011-06-15	401	418	401	416	12,000	416
2011-06-14	407	407	398	401	14,900	401
2011-06-13	403	404	400	404	7,000	404
2011-06-10	395	403	395	398	27,000	398
2011-06-09	383	388	383	387	4,700	387
2011-06-08	386	388	382	383	5,000	383
2011-06-07	381	382	378	382	3,700	382
2011-06-06	384	384	378	381	5,900	381
2011-06-03	382	384	377	378	6,100	378
2011-06-02	384	384	382	384	3,700	384
2011-06-01	390	390	380	385	7,800	385
2011-05-31	388	388	384	388	5,100	388
2011-05-30	383	390	378	386	17,800	386
2011-05-27	384	385	378	383	14,600	383
2011-05-26	375	381	375	377	10,400	377
2011-05-25	372	376	371	376	13,200	376
2011-05-24	371	373	370	372	5,300	372
2011-05-23	381	381	370	370	6,200	370
2011-05-20	378	380	373	373	12,400	373
2011-05-19	389	390	373	373	13,800	373
2011-05-18	385	391	385	389	7,400	389
2011-05-17	380	385	377	382	8,400	382
2011-05-16	380	383	370	380	21,800	380
2011-05-13	393	394	389	392	14,900	392
2011-05-12	397	399	392	392	7,700	392
2011-05-11	395	402	391	402	13,000	402
2011-05-10	393	395	392	395	3,900	395
2011-05-09	397	397	392	392	13,800	392
2011-05-06	395	395	392	393	5,900	393
2011-05-02	397	398	394	396	6,800	396
2011-04-28	388	394	383	390	23,200	390
2011-04-27	386	386	378	380	6,700	380
2011-04-26	384	384	381	382	4,800	382
2011-04-25	383	387	383	387	5,800	387
2011-04-22	390	390	381	386	9,800	386
2011-04-21	381	394	379	390	15,700	390
2011-04-20	383	383	380	381	10,300	381
2011-04-19	380	381	378	378	6,100	378
2011-04-18	385	385	379	379	5,600	379
2011-04-15	376	380	376	380	9,500	380
2011-04-14	379	380	375	376	6,800	376
2011-04-13	376	382	376	379	6,200	379
2011-04-12	378	382	377	377	10,700	377
2011-04-11	382	385	379	381	14,200	381
2011-04-08	388	395	383	383	17,500	383
2011-04-07	396	397	391	391	7,600	391
2011-04-06	405	405	390	399	11,000	399
2011-04-05	412	412	401	405	9,700	405
2011-04-04	408	413	408	409	5,800	409
2011-04-01	414	417	408	408	9,000	408
2011-03-31	419	419	413	419	9,300	419
2011-03-30	415	419	408	419	19,700	419
2011-03-29	412	421	405	415	22,200	415
2011-03-28	444	444	427	438	27,200	438
2011-03-25	445	445	433	437	21,700	437
2011-03-24	452	453	425	437	33,800	437
2011-03-23	468	469	446	447	26,200	447
2011-03-22	473	473	445	455	21,700	455
2011-03-18	412	425	400	425	23,800	425
2011-03-17	380	400	370	396	41,400	396
2011-03-16	373	400	365	378	41,700	378
2011-03-15	415	415	348	373	48,600	373
2011-03-14	434	460	420	428	49,200	428
2011-03-11	495	495	482	482	31,500	482
2011-03-10	499	499	477	493	26,700	493
2011-03-09	505	513	501	501	8,300	501
2011-03-08	510	515	505	505	10,000	505
2011-03-07	528	528	500	508	19,600	508
2011-03-04	536	537	522	527	19,500	527
2011-03-03	528	542	525	537	14,200	537
2011-03-02	525	532	517	517	15,700	517
2011-03-01	516	535	506	534	30,100	534
2011-02-28	500	513	495	513	19,000	513
2011-02-25	486	499	486	491	16,500	491
2011-02-24	487	503	481	483	26,800	483
2011-02-23	489	514	483	495	41,700	495
2011-02-22	492	494	480	489	22,400	489
2011-02-21	485	493	485	493	11,500	493
2011-02-18	487	489	484	484	5,900	484
2011-02-17	487	488	475	487	20,700	487
2011-02-16	485	487	475	487	21,700	487
2011-02-15	481	490	473	482	27,900	482
2011-02-14	459	498	459	490	58,600	490
2011-02-10	460	460	456	459	6,500	459
2011-02-09	459	461	454	459	17,600	459
2011-02-08	469	469	453	460	31,500	460
2011-02-07	434	469	432	469	27,600	469
2011-02-04	430	437	429	430	13,700	430
2011-02-03	429	434	429	431	7,400	431
2011-02-02	428	428	422	425	6,600	425
2011-02-01	417	435	417	420	8,300	420
2011-01-31	421	422	416	416	8,200	416
2011-01-28	429	430	421	424	15,900	424
2011-01-27	422	428	422	427	7,600	427
2011-01-26	428	428	420	421	9,900	421
2011-01-25	425	427	420	426	12,600	426
2011-01-24	430	430	420	424	8,500	424
2011-01-21	430	432	424	430	17,700	430
2011-01-20	430	431	427	430	9,700	430
2011-01-19	431	435	430	434	10,200	434
2011-01-18	435	436	429	432	14,300	432
2011-01-17	444	447	436	436	11,300	436
2011-01-14	452	453	425	447	22,700	447
2011-01-13	444	452	444	450	18,900	450
2011-01-12	439	446	436	443	16,900	443
2011-01-11	436	437	432	437	8,100	437
2011-01-07	440	440	426	430	10,500	430
2011-01-06	448	448	434	437	14,400	437
2011-01-05	440	445	439	444	9,500	444
2011-01-04	438	445	436	440	16,500	440

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 [2011年度]

7416 (株)はるやまホールディングスの時系列データ [2011年度]