7416 (株)はるやまホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 769 | 770 | 758 | 764 | 8,800 | 764 |
| 2015-12-29 | 755 | 767 | 755 | 763 | 7,300 | 763 |
| 2015-12-28 | 750 | 760 | 750 | 755 | 12,900 | 755 |
| 2015-12-25 | 749 | 749 | 742 | 748 | 28,200 | 748 |
| 2015-12-24 | 751 | 757 | 746 | 746 | 11,000 | 746 |
| 2015-12-22 | 751 | 753 | 750 | 750 | 7,200 | 750 |
| 2015-12-21 | 758 | 760 | 750 | 755 | 10,400 | 755 |
| 2015-12-18 | 760 | 769 | 756 | 758 | 5,800 | 758 |
| 2015-12-17 | 760 | 768 | 759 | 763 | 10,300 | 763 |
| 2015-12-16 | 746 | 758 | 746 | 756 | 9,200 | 756 |
| 2015-12-15 | 750 | 755 | 745 | 745 | 6,000 | 745 |
| 2015-12-14 | 745 | 750 | 740 | 748 | 11,700 | 748 |
| 2015-12-11 | 746 | 759 | 745 | 753 | 20,300 | 753 |
| 2015-12-10 | 756 | 761 | 750 | 754 | 18,900 | 754 |
| 2015-12-09 | 768 | 771 | 763 | 763 | 5,100 | 763 |
| 2015-12-08 | 770 | 771 | 760 | 768 | 17,100 | 768 |
| 2015-12-07 | 776 | 784 | 775 | 775 | 12,600 | 775 |
| 2015-12-04 | 773 | 774 | 769 | 772 | 12,100 | 772 |
| 2015-12-03 | 776 | 776 | 771 | 774 | 4,900 | 774 |
| 2015-12-02 | 777 | 777 | 772 | 773 | 11,000 | 773 |
| 2015-12-01 | 769 | 774 | 768 | 773 | 12,400 | 773 |
| 2015-11-30 | 760 | 765 | 760 | 765 | 9,400 | 765 |
| 2015-11-27 | 761 | 765 | 755 | 761 | 9,200 | 761 |
| 2015-11-26 | 764 | 768 | 761 | 761 | 10,300 | 761 |
| 2015-11-25 | 765 | 765 | 759 | 763 | 8,600 | 763 |
| 2015-11-24 | 769 | 769 | 758 | 762 | 20,800 | 762 |
| 2015-11-20 | 754 | 762 | 750 | 754 | 17,000 | 754 |
| 2015-11-19 | 754 | 757 | 750 | 754 | 7,600 | 754 |
| 2015-11-18 | 750 | 754 | 741 | 747 | 13,600 | 747 |
| 2015-11-17 | 757 | 758 | 748 | 752 | 12,500 | 752 |
| 2015-11-16 | 755 | 767 | 737 | 744 | 31,400 | 744 |
| 2015-11-13 | 760 | 761 | 752 | 758 | 9,500 | 758 |
| 2015-11-12 | 750 | 765 | 750 | 760 | 21,900 | 760 |
| 2015-11-11 | 748 | 751 | 743 | 749 | 12,300 | 749 |
| 2015-11-10 | 741 | 750 | 740 | 741 | 12,300 | 741 |
| 2015-11-09 | 737 | 745 | 737 | 743 | 13,300 | 743 |
| 2015-11-06 | 739 | 742 | 733 | 736 | 10,600 | 736 |
| 2015-11-05 | 742 | 745 | 733 | 735 | 12,900 | 735 |
| 2015-11-04 | 743 | 745 | 738 | 741 | 8,900 | 741 |
| 2015-11-02 | 740 | 740 | 729 | 732 | 15,700 | 732 |
| 2015-10-30 | 739 | 745 | 738 | 739 | 13,300 | 739 |
| 2015-10-29 | 749 | 750 | 736 | 739 | 14,100 | 739 |
| 2015-10-28 | 740 | 747 | 740 | 745 | 12,700 | 745 |
| 2015-10-27 | 737 | 745 | 737 | 738 | 6,400 | 738 |
| 2015-10-26 | 740 | 742 | 732 | 736 | 13,700 | 736 |
| 2015-10-23 | 730 | 735 | 728 | 731 | 11,800 | 731 |
| 2015-10-22 | 730 | 730 | 725 | 726 | 13,100 | 726 |
| 2015-10-21 | 722 | 732 | 722 | 730 | 9,600 | 730 |
| 2015-10-20 | 728 | 728 | 721 | 722 | 3,400 | 722 |
| 2015-10-19 | 730 | 730 | 720 | 721 | 3,300 | 721 |
| 2015-10-16 | 717 | 724 | 717 | 721 | 12,400 | 721 |
| 2015-10-15 | 716 | 735 | 716 | 729 | 9,700 | 729 |
| 2015-10-14 | 720 | 725 | 716 | 716 | 8,500 | 716 |
| 2015-10-13 | 725 | 729 | 720 | 720 | 9,100 | 720 |
| 2015-10-09 | 720 | 729 | 720 | 724 | 5,900 | 724 |
| 2015-10-08 | 727 | 729 | 717 | 719 | 9,400 | 719 |
| 2015-10-07 | 723 | 729 | 716 | 725 | 12,200 | 725 |
| 2015-10-06 | 726 | 734 | 723 | 724 | 9,300 | 724 |
| 2015-10-05 | 723 | 731 | 722 | 726 | 7,400 | 726 |
| 2015-10-02 | 715 | 727 | 715 | 723 | 7,800 | 723 |
| 2015-10-01 | 719 | 723 | 713 | 717 | 4,900 | 717 |
| 2015-09-30 | 709 | 712 | 702 | 708 | 5,200 | 708 |
| 2015-09-29 | 710 | 711 | 700 | 700 | 16,600 | 700 |
| 2015-09-28 | 724 | 726 | 716 | 721 | 9,100 | 721 |
| 2015-09-25 | 711 | 723 | 711 | 723 | 9,400 | 723 |
| 2015-09-24 | 721 | 722 | 713 | 713 | 12,700 | 713 |
| 2015-09-18 | 726 | 726 | 715 | 719 | 7,400 | 719 |
| 2015-09-17 | 725 | 726 | 724 | 725 | 2,200 | 725 |
| 2015-09-16 | 727 | 727 | 719 | 723 | 7,400 | 723 |
| 2015-09-15 | 725 | 726 | 719 | 719 | 3,800 | 719 |
| 2015-09-14 | 725 | 729 | 720 | 722 | 7,600 | 722 |
| 2015-09-11 | 723 | 727 | 720 | 724 | 16,500 | 724 |
| 2015-09-10 | 724 | 724 | 716 | 721 | 7,600 | 721 |
| 2015-09-09 | 715 | 728 | 710 | 724 | 6,900 | 724 |
| 2015-09-08 | 717 | 717 | 705 | 705 | 6,900 | 705 |
| 2015-09-07 | 710 | 715 | 704 | 713 | 10,600 | 713 |
| 2015-09-04 | 730 | 730 | 711 | 715 | 10,100 | 715 |
| 2015-09-03 | 725 | 728 | 724 | 724 | 3,900 | 724 |
| 2015-09-02 | 729 | 740 | 722 | 723 | 10,300 | 723 |
| 2015-09-01 | 738 | 743 | 731 | 731 | 12,000 | 731 |
| 2015-08-31 | 737 | 741 | 736 | 738 | 4,100 | 738 |
| 2015-08-28 | 738 | 742 | 733 | 737 | 7,800 | 737 |
| 2015-08-27 | 733 | 735 | 725 | 729 | 12,100 | 729 |
| 2015-08-26 | 704 | 725 | 704 | 723 | 15,400 | 723 |
| 2015-08-25 | 680 | 734 | 670 | 702 | 31,600 | 702 |
| 2015-08-24 | 730 | 737 | 713 | 713 | 21,000 | 713 |
| 2015-08-21 | 744 | 749 | 738 | 744 | 13,000 | 744 |
| 2015-08-20 | 754 | 755 | 749 | 749 | 8,900 | 749 |
| 2015-08-19 | 759 | 760 | 754 | 754 | 7,600 | 754 |
| 2015-08-18 | 755 | 758 | 753 | 756 | 3,000 | 756 |
| 2015-08-17 | 756 | 757 | 751 | 755 | 5,600 | 755 |
| 2015-08-14 | 750 | 754 | 750 | 751 | 5,700 | 751 |
| 2015-08-13 | 755 | 755 | 747 | 753 | 7,800 | 753 |
| 2015-08-12 | 764 | 764 | 755 | 755 | 8,500 | 755 |
| 2015-08-11 | 757 | 766 | 757 | 764 | 11,900 | 764 |
| 2015-08-10 | 750 | 758 | 747 | 758 | 19,300 | 758 |
| 2015-08-07 | 743 | 747 | 740 | 745 | 11,000 | 745 |
| 2015-08-06 | 744 | 749 | 740 | 743 | 10,700 | 743 |
| 2015-08-05 | 746 | 752 | 742 | 743 | 7,000 | 743 |
| 2015-08-04 | 751 | 751 | 744 | 748 | 6,900 | 748 |
| 2015-08-03 | 745 | 752 | 744 | 750 | 3,200 | 750 |
| 2015-07-31 | 744 | 745 | 740 | 744 | 11,000 | 744 |
| 2015-07-30 | 742 | 746 | 740 | 744 | 11,100 | 744 |
| 2015-07-29 | 744 | 745 | 740 | 743 | 5,700 | 743 |
| 2015-07-28 | 746 | 748 | 741 | 744 | 17,300 | 744 |
| 2015-07-27 | 744 | 751 | 743 | 751 | 12,200 | 751 |
| 2015-07-24 | 750 | 751 | 744 | 749 | 6,800 | 749 |
| 2015-07-23 | 742 | 750 | 742 | 749 | 6,300 | 749 |
| 2015-07-22 | 746 | 747 | 740 | 740 | 14,600 | 740 |
| 2015-07-21 | 750 | 752 | 743 | 746 | 7,600 | 746 |
| 2015-07-17 | 750 | 751 | 745 | 746 | 4,900 | 746 |
| 2015-07-16 | 738 | 753 | 738 | 748 | 11,100 | 748 |
| 2015-07-15 | 750 | 756 | 735 | 738 | 19,900 | 738 |
| 2015-07-14 | 752 | 755 | 747 | 750 | 10,100 | 750 |
| 2015-07-13 | 737 | 747 | 733 | 742 | 7,600 | 742 |
| 2015-07-10 | 731 | 741 | 731 | 735 | 13,400 | 735 |
| 2015-07-09 | 740 | 740 | 715 | 729 | 24,100 | 729 |
| 2015-07-08 | 758 | 758 | 741 | 741 | 19,300 | 741 |
| 2015-07-07 | 751 | 759 | 751 | 755 | 9,200 | 755 |
| 2015-07-06 | 757 | 758 | 751 | 751 | 10,100 | 751 |
| 2015-07-03 | 754 | 762 | 754 | 757 | 7,600 | 757 |
| 2015-07-02 | 757 | 762 | 754 | 754 | 15,100 | 754 |
| 2015-07-01 | 764 | 765 | 755 | 762 | 16,100 | 762 |
| 2015-06-30 | 756 | 764 | 756 | 764 | 13,000 | 764 |
| 2015-06-29 | 761 | 763 | 751 | 756 | 17,900 | 756 |
| 2015-06-26 | 768 | 769 | 761 | 764 | 9,700 | 764 |
| 2015-06-25 | 765 | 770 | 763 | 768 | 9,900 | 768 |
| 2015-06-24 | 761 | 766 | 760 | 766 | 13,500 | 766 |
| 2015-06-23 | 760 | 765 | 760 | 764 | 7,200 | 764 |
| 2015-06-22 | 753 | 763 | 753 | 761 | 12,200 | 761 |
| 2015-06-19 | 753 | 762 | 749 | 760 | 7,100 | 760 |
| 2015-06-18 | 765 | 767 | 742 | 753 | 39,000 | 753 |
| 2015-06-17 | 766 | 770 | 765 | 766 | 6,700 | 766 |
| 2015-06-16 | 771 | 772 | 766 | 766 | 6,500 | 766 |
| 2015-06-15 | 768 | 772 | 764 | 771 | 8,200 | 771 |
| 2015-06-12 | 760 | 773 | 760 | 764 | 25,400 | 764 |
| 2015-06-11 | 760 | 767 | 760 | 763 | 8,300 | 763 |
| 2015-06-10 | 762 | 764 | 760 | 760 | 9,800 | 760 |
| 2015-06-09 | 769 | 770 | 763 | 763 | 9,500 | 763 |
| 2015-06-08 | 768 | 775 | 768 | 769 | 6,000 | 769 |
| 2015-06-05 | 770 | 772 | 762 | 767 | 12,200 | 767 |
| 2015-06-04 | 771 | 777 | 770 | 772 | 9,800 | 772 |
| 2015-06-03 | 770 | 771 | 763 | 770 | 5,700 | 770 |
| 2015-06-02 | 762 | 772 | 762 | 764 | 10,000 | 764 |
| 2015-06-01 | 765 | 768 | 760 | 760 | 11,800 | 760 |
| 2015-05-29 | 760 | 770 | 760 | 766 | 13,000 | 766 |
| 2015-05-28 | 763 | 769 | 759 | 760 | 11,100 | 760 |
| 2015-05-27 | 763 | 764 | 757 | 764 | 10,600 | 764 |
| 2015-05-26 | 770 | 771 | 763 | 764 | 8,500 | 764 |
| 2015-05-25 | 768 | 771 | 764 | 766 | 7,900 | 766 |
| 2015-05-22 | 774 | 776 | 760 | 763 | 10,600 | 763 |
| 2015-05-21 | 767 | 775 | 767 | 771 | 10,900 | 771 |
| 2015-05-20 | 771 | 775 | 752 | 766 | 19,400 | 766 |
| 2015-05-19 | 774 | 779 | 767 | 771 | 21,700 | 771 |
| 2015-05-18 | 780 | 781 | 764 | 767 | 36,600 | 767 |
| 2015-05-15 | 759 | 772 | 759 | 771 | 11,500 | 771 |
| 2015-05-14 | 764 | 765 | 754 | 761 | 10,600 | 761 |
| 2015-05-13 | 768 | 772 | 763 | 764 | 13,600 | 764 |
| 2015-05-12 | 770 | 773 | 760 | 767 | 18,600 | 767 |
| 2015-05-11 | 777 | 780 | 771 | 774 | 15,000 | 774 |
| 2015-05-08 | 773 | 788 | 773 | 782 | 9,300 | 782 |
| 2015-05-07 | 775 | 787 | 772 | 775 | 15,300 | 775 |
| 2015-05-01 | 780 | 788 | 776 | 777 | 16,100 | 777 |
| 2015-04-30 | 798 | 798 | 788 | 790 | 11,800 | 790 |
| 2015-04-28 | 799 | 803 | 794 | 798 | 17,600 | 798 |
| 2015-04-27 | 790 | 799 | 788 | 795 | 11,700 | 795 |
| 2015-04-24 | 800 | 806 | 782 | 792 | 16,700 | 792 |
| 2015-04-23 | 797 | 807 | 797 | 803 | 12,500 | 803 |
| 2015-04-22 | 800 | 802 | 793 | 794 | 6,800 | 794 |
| 2015-04-21 | 799 | 802 | 793 | 800 | 12,600 | 800 |
| 2015-04-20 | 800 | 807 | 798 | 799 | 9,700 | 799 |
| 2015-04-17 | 810 | 818 | 810 | 810 | 16,500 | 810 |
| 2015-04-16 | 804 | 817 | 801 | 817 | 11,700 | 817 |
| 2015-04-15 | 809 | 816 | 808 | 813 | 21,000 | 813 |
| 2015-04-14 | 798 | 809 | 797 | 809 | 24,100 | 809 |
| 2015-04-13 | 795 | 797 | 789 | 795 | 11,900 | 795 |
| 2015-04-10 | 785 | 802 | 785 | 795 | 68,500 | 795 |
| 2015-04-09 | 785 | 788 | 782 | 782 | 9,800 | 782 |
| 2015-04-08 | 780 | 794 | 780 | 785 | 26,100 | 785 |
| 2015-04-07 | 763 | 778 | 763 | 775 | 30,100 | 775 |
| 2015-04-06 | 759 | 762 | 756 | 762 | 9,500 | 762 |
| 2015-04-03 | 759 | 760 | 754 | 759 | 13,300 | 759 |
| 2015-04-02 | 742 | 760 | 742 | 759 | 24,400 | 759 |
| 2015-04-01 | 752 | 759 | 741 | 742 | 26,400 | 742 |
| 2015-03-31 | 755 | 761 | 751 | 754 | 19,000 | 754 |
| 2015-03-30 | 762 | 762 | 750 | 757 | 34,100 | 757 |
| 2015-03-27 | 779 | 780 | 761 | 769 | 101,300 | 769 |
| 2015-03-26 | 815 | 815 | 808 | 811 | 111,700 | 811 |
| 2015-03-25 | 815 | 820 | 811 | 815 | 38,300 | 815 |
| 2015-03-24 | 807 | 814 | 807 | 811 | 31,000 | 811 |
| 2015-03-23 | 799 | 805 | 797 | 805 | 31,600 | 805 |
| 2015-03-20 | 793 | 799 | 791 | 797 | 24,700 | 797 |
| 2015-03-19 | 790 | 794 | 789 | 790 | 20,600 | 790 |
| 2015-03-18 | 794 | 794 | 788 | 789 | 19,600 | 789 |
| 2015-03-17 | 790 | 794 | 790 | 791 | 17,500 | 791 |
| 2015-03-16 | 791 | 796 | 790 | 790 | 22,100 | 790 |
| 2015-03-13 | 793 | 793 | 790 | 791 | 29,900 | 791 |
| 2015-03-12 | 791 | 793 | 790 | 793 | 14,400 | 793 |
| 2015-03-11 | 787 | 791 | 786 | 790 | 16,500 | 790 |
| 2015-03-10 | 787 | 789 | 786 | 787 | 10,300 | 787 |
| 2015-03-09 | 790 | 790 | 782 | 787 | 17,600 | 787 |
| 2015-03-06 | 786 | 790 | 785 | 787 | 24,300 | 787 |
| 2015-03-05 | 781 | 785 | 776 | 784 | 12,100 | 784 |
| 2015-03-04 | 777 | 783 | 772 | 781 | 15,300 | 781 |
| 2015-03-03 | 775 | 778 | 770 | 774 | 14,100 | 774 |
| 2015-03-02 | 766 | 775 | 766 | 774 | 18,400 | 774 |
| 2015-02-27 | 771 | 772 | 762 | 764 | 21,600 | 764 |
| 2015-02-26 | 770 | 774 | 768 | 771 | 27,200 | 771 |
| 2015-02-25 | 758 | 768 | 756 | 767 | 25,100 | 767 |
| 2015-02-24 | 755 | 758 | 750 | 756 | 16,200 | 756 |
| 2015-02-23 | 745 | 754 | 743 | 751 | 23,600 | 751 |
| 2015-02-20 | 738 | 744 | 734 | 737 | 14,300 | 737 |
| 2015-02-19 | 738 | 742 | 731 | 734 | 17,900 | 734 |
| 2015-02-18 | 746 | 746 | 738 | 738 | 21,400 | 738 |
| 2015-02-17 | 749 | 749 | 740 | 742 | 17,700 | 742 |
| 2015-02-16 | 749 | 749 | 741 | 746 | 15,300 | 746 |
| 2015-02-13 | 748 | 749 | 741 | 741 | 16,600 | 741 |
| 2015-02-12 | 748 | 750 | 743 | 744 | 18,800 | 744 |
| 2015-02-10 | 738 | 744 | 737 | 743 | 9,100 | 743 |
| 2015-02-09 | 744 | 746 | 727 | 738 | 28,800 | 738 |
| 2015-02-06 | 740 | 745 | 736 | 742 | 17,100 | 742 |
| 2015-02-05 | 736 | 739 | 731 | 736 | 14,900 | 736 |
| 2015-02-04 | 726 | 739 | 726 | 736 | 14,800 | 736 |
| 2015-02-03 | 724 | 733 | 723 | 726 | 20,900 | 726 |
| 2015-02-02 | 722 | 731 | 721 | 722 | 21,800 | 722 |
| 2015-01-30 | 718 | 720 | 717 | 720 | 12,900 | 720 |
| 2015-01-29 | 717 | 720 | 714 | 717 | 13,900 | 717 |
| 2015-01-28 | 706 | 719 | 706 | 717 | 21,200 | 717 |
| 2015-01-27 | 703 | 706 | 703 | 704 | 16,800 | 704 |
| 2015-01-26 | 704 | 706 | 702 | 706 | 13,700 | 706 |
| 2015-01-23 | 704 | 706 | 701 | 702 | 13,400 | 702 |
| 2015-01-22 | 704 | 705 | 701 | 703 | 11,400 | 703 |
| 2015-01-21 | 707 | 709 | 702 | 702 | 12,500 | 702 |
| 2015-01-20 | 710 | 710 | 704 | 707 | 8,300 | 707 |
| 2015-01-19 | 710 | 710 | 702 | 703 | 6,300 | 703 |
| 2015-01-16 | 704 | 705 | 701 | 703 | 13,100 | 703 |
| 2015-01-15 | 701 | 707 | 701 | 704 | 7,900 | 704 |
| 2015-01-14 | 702 | 703 | 700 | 700 | 7,400 | 700 |
| 2015-01-13 | 702 | 702 | 700 | 702 | 11,700 | 702 |
| 2015-01-09 | 704 | 704 | 700 | 700 | 16,800 | 700 |
| 2015-01-08 | 702 | 703 | 699 | 702 | 20,700 | 702 |
| 2015-01-07 | 702 | 704 | 702 | 702 | 16,200 | 702 |
| 2015-01-06 | 710 | 711 | 703 | 703 | 22,000 | 703 |
| 2015-01-05 | 705 | 712 | 704 | 710 | 12,600 | 710 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
