ヒマラヤ(7514)の株価時系列情報
ヒマラヤ(7514)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 251 | 261 | 251 | 261 | 13,000 |
2001/12/27 | 272 | 272 | 272 | 272 | 2,500 |
2001/12/26 | 277 | 277 | 277 | 277 | 1,000 |
2001/12/25 | 260 | 260 | 260 | 260 | 3,000 |
2001/12/21 | 260 | 260 | 250 | 260 | 3,000 |
2001/12/20 | 290 | 290 | 290 | 290 | 500 |
2001/12/19 | 294 | 294 | 294 | 294 | 5,500 |
2001/12/18 | 305 | 305 | 300 | 300 | 11,000 |
2001/12/17 | 256 | 256 | 250 | 255 | 2,500 |
2001/12/14 | 255 | 260 | 255 | 256 | 3,000 |
2001/12/13 | 261 | 261 | 259 | 259 | 4,500 |
2001/12/12 | 261 | 261 | 261 | 261 | 4,000 |
2001/12/11 | 265 | 265 | 265 | 265 | 1,500 |
2001/12/10 | 265 | 265 | 265 | 265 | 1,000 |
2001/12/06 | 266 | 266 | 265 | 265 | 1,000 |
2001/12/05 | 263 | 263 | 262 | 262 | 3,000 |
2001/12/04 | 266 | 266 | 263 | 263 | 4,000 |
2001/11/30 | 289 | 289 | 288 | 289 | 6,000 |
2001/11/29 | 266 | 270 | 266 | 270 | 2,500 |
2001/11/28 | 270 | 270 | 270 | 270 | 5,500 |
2001/11/27 | 268 | 270 | 268 | 270 | 2,000 |
2001/11/22 | 270 | 270 | 263 | 263 | 5,000 |
2001/11/21 | 280 | 280 | 270 | 270 | 1,000 |
2001/11/20 | 280 | 280 | 280 | 280 | 1,500 |
2001/11/19 | 265 | 265 | 265 | 265 | 2,500 |
2001/11/16 | 262 | 263 | 262 | 263 | 4,500 |
2001/11/15 | 262 | 265 | 262 | 265 | 1,500 |
2001/11/14 | 263 | 263 | 263 | 263 | 500 |
2001/11/13 | 265 | 265 | 265 | 265 | 500 |
2001/11/12 | 270 | 270 | 270 | 270 | 1,000 |
2001/11/09 | 264 | 270 | 264 | 270 | 3,500 |
2001/11/08 | 264 | 264 | 264 | 264 | 500 |
2001/11/07 | 263 | 270 | 263 | 264 | 6,000 |
2001/11/06 | 269 | 270 | 263 | 270 | 2,000 |
2001/11/05 | 263 | 270 | 263 | 270 | 1,000 |
2001/11/02 | 262 | 262 | 262 | 262 | 500 |
2001/11/01 | 262 | 262 | 262 | 262 | 500 |
2001/10/31 | 268 | 269 | 268 | 269 | 7,000 |
2001/10/30 | 262 | 262 | 262 | 262 | 2,000 |
2001/10/29 | 262 | 264 | 262 | 264 | 1,000 |
2001/10/26 | 271 | 271 | 259 | 259 | 14,000 |
2001/10/25 | 265 | 265 | 265 | 265 | 500 |
2001/10/24 | 270 | 270 | 270 | 270 | 500 |
2001/10/23 | 270 | 275 | 270 | 275 | 3,000 |
2001/10/22 | 274 | 274 | 270 | 270 | 3,000 |
2001/10/19 | 280 | 280 | 280 | 280 | 3,500 |
2001/10/18 | 295 | 295 | 280 | 280 | 4,000 |
2001/10/17 | 285 | 285 | 280 | 280 | 3,000 |
2001/10/16 | 284 | 284 | 280 | 280 | 5,500 |
2001/10/15 | 291 | 292 | 284 | 284 | 10,000 |
2001/10/09 | 290 | 290 | 290 | 290 | 500 |
2001/10/05 | 260 | 272 | 257 | 265 | 8,500 |
2001/10/04 | 289 | 289 | 280 | 280 | 2,000 |
2001/10/03 | 294 | 294 | 294 | 294 | 1,000 |
2001/10/02 | 304 | 304 | 304 | 304 | 2,000 |
2001/10/01 | 319 | 319 | 319 | 319 | 2,000 |
2001/09/28 | 300 | 330 | 300 | 330 | 23,000 |
2001/09/27 | 275 | 300 | 275 | 300 | 19,500 |
2001/09/26 | 275 | 275 | 275 | 275 | 500 |
2001/09/20 | 280 | 280 | 275 | 275 | 4,000 |
2001/09/19 | 277 | 277 | 277 | 277 | 1,000 |
2001/09/18 | 246 | 275 | 246 | 275 | 1,500 |
2001/09/17 | 240 | 240 | 240 | 240 | 3,000 |
2001/09/14 | 270 | 270 | 270 | 270 | 4,500 |
2001/09/13 | 265 | 272 | 265 | 272 | 2,500 |
2001/09/12 | 310 | 310 | 300 | 300 | 1,500 |
2001/09/11 | 295 | 300 | 295 | 300 | 2,500 |
2001/09/10 | 295 | 295 | 295 | 295 | 500 |
2001/09/07 | 295 | 295 | 295 | 295 | 1,500 |
2001/09/06 | 301 | 301 | 300 | 300 | 3,500 |
2001/09/05 | 300 | 300 | 300 | 300 | 2,000 |
2001/09/04 | 304 | 304 | 300 | 300 | 2,500 |
2001/09/03 | 301 | 301 | 301 | 301 | 1,000 |
2001/08/31 | 320 | 325 | 320 | 325 | 7,500 |
2001/08/30 | 337 | 337 | 326 | 326 | 5,000 |
2001/08/29 | 335 | 335 | 335 | 335 | 1,000 |
2001/08/27 | 350 | 350 | 330 | 330 | 3,000 |
2001/08/24 | 335 | 335 | 335 | 335 | 500 |
2001/08/23 | 340 | 340 | 335 | 335 | 1,500 |
2001/08/21 | 339 | 340 | 339 | 340 | 1,000 |
2001/08/20 | 316 | 339 | 316 | 339 | 1,500 |
2001/08/15 | 340 | 340 | 330 | 340 | 6,000 |
2001/08/14 | 339 | 340 | 332 | 340 | 3,000 |
2001/08/10 | 340 | 340 | 340 | 340 | 3,500 |
2001/08/09 | 345 | 345 | 340 | 340 | 3,500 |
2001/08/08 | 345 | 345 | 345 | 345 | 2,000 |
2001/08/07 | 345 | 345 | 340 | 345 | 6,500 |
2001/08/06 | 345 | 345 | 345 | 345 | 1,000 |
2001/08/02 | 350 | 350 | 345 | 345 | 2,000 |
2001/08/01 | 350 | 350 | 350 | 350 | 500 |
2001/07/31 | 350 | 350 | 340 | 350 | 12,500 |
2001/07/30 | 360 | 360 | 359 | 360 | 4,500 |
2001/07/27 | 360 | 360 | 360 | 360 | 500 |
2001/07/26 | 350 | 355 | 350 | 355 | 3,500 |
2001/07/25 | 347 | 350 | 341 | 350 | 4,500 |
2001/07/24 | 380 | 380 | 346 | 346 | 1,500 |
2001/07/18 | 390 | 390 | 390 | 390 | 500 |
2001/07/16 | 385 | 385 | 385 | 385 | 1,500 |
2001/07/13 | 385 | 385 | 385 | 385 | 500 |
2001/07/11 | 356 | 356 | 356 | 356 | 1,000 |
2001/07/10 | 357 | 360 | 356 | 356 | 4,000 |
2001/07/09 | 360 | 360 | 356 | 356 | 5,500 |
2001/07/06 | 380 | 380 | 370 | 370 | 1,500 |
2001/07/05 | 409 | 409 | 409 | 409 | 2,000 |
2001/07/04 | 370 | 370 | 370 | 370 | 500 |
2001/07/03 | 410 | 425 | 410 | 425 | 10,000 |
2001/06/29 | 396 | 398 | 395 | 398 | 6,000 |
2001/06/28 | 376 | 376 | 376 | 376 | 500 |
2001/06/27 | 355 | 355 | 355 | 355 | 500 |
2001/06/26 | 355 | 355 | 355 | 355 | 500 |
2001/06/25 | 357 | 357 | 357 | 357 | 1,000 |
2001/06/21 | 376 | 376 | 376 | 376 | 500 |
2001/06/19 | 368 | 368 | 341 | 341 | 2,000 |
2001/06/18 | 348 | 348 | 348 | 348 | 500 |
2001/06/15 | 348 | 348 | 348 | 348 | 500 |
2001/06/14 | 350 | 350 | 350 | 350 | 1,500 |
2001/06/13 | 350 | 350 | 350 | 350 | 5,500 |
2001/06/07 | 352 | 352 | 351 | 351 | 4,500 |
2001/06/06 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/05 | 365 | 365 | 341 | 341 | 5,500 |
2001/06/04 | 370 | 370 | 370 | 370 | 2,500 |
2001/06/01 | 400 | 400 | 370 | 370 | 4,500 |
2001/05/31 | 399 | 400 | 399 | 400 | 5,500 |
2001/05/30 | 386 | 390 | 380 | 390 | 2,000 |
2001/05/29 | 395 | 395 | 385 | 385 | 1,500 |
2001/05/25 | 409 | 410 | 401 | 401 | 2,500 |
2001/05/24 | 405 | 410 | 405 | 410 | 5,500 |
2001/05/23 | 390 | 405 | 390 | 405 | 9,500 |
2001/05/21 | 380 | 385 | 380 | 385 | 3,000 |
2001/05/18 | 380 | 380 | 380 | 380 | 2,000 |
2001/05/17 | 380 | 385 | 380 | 385 | 2,000 |
2001/05/16 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/15 | 395 | 395 | 395 | 395 | 500 |
2001/05/14 | 395 | 395 | 395 | 395 | 2,500 |
2001/05/10 | 395 | 395 | 395 | 395 | 1,500 |
2001/05/09 | 393 | 393 | 393 | 393 | 500 |
2001/05/08 | 399 | 399 | 393 | 399 | 3,000 |
2001/05/07 | 393 | 398 | 385 | 386 | 6,500 |
2001/05/02 | 392 | 393 | 392 | 393 | 2,500 |
2001/05/01 | 378 | 389 | 378 | 389 | 3,500 |
2001/04/27 | 378 | 378 | 378 | 378 | 7,000 |
2001/04/26 | 355 | 360 | 355 | 360 | 3,000 |
2001/04/25 | 346 | 346 | 345 | 345 | 2,000 |
2001/04/24 | 350 | 350 | 345 | 345 | 3,500 |
2001/04/23 | 365 | 365 | 350 | 350 | 8,500 |
2001/04/20 | 364 | 364 | 364 | 364 | 1,000 |
2001/04/19 | 366 | 366 | 360 | 360 | 6,000 |
2001/04/18 | 370 | 370 | 370 | 370 | 1,000 |
2001/04/17 | 370 | 370 | 370 | 370 | 500 |
2001/04/16 | 370 | 370 | 370 | 370 | 3,500 |
2001/04/13 | 370 | 370 | 370 | 370 | 1,500 |
2001/04/12 | 370 | 370 | 370 | 370 | 5,000 |
2001/04/09 | 380 | 380 | 380 | 380 | 500 |
2001/04/06 | 377 | 379 | 377 | 379 | 1,000 |
2001/04/05 | 360 | 365 | 360 | 365 | 1,000 |
2001/04/04 | 370 | 370 | 370 | 370 | 500 |
2001/03/30 | 376 | 376 | 376 | 376 | 5,000 |
2001/03/29 | 360 | 370 | 360 | 370 | 2,000 |
2001/03/28 | 369 | 369 | 369 | 369 | 500 |
2001/03/27 | 340 | 340 | 340 | 340 | 7,000 |
2001/03/26 | 376 | 380 | 370 | 380 | 15,500 |
2001/03/23 | 378 | 380 | 375 | 375 | 4,500 |
2001/03/22 | 366 | 378 | 366 | 378 | 2,000 |
2001/03/21 | 365 | 379 | 365 | 379 | 2,500 |
2001/03/19 | 370 | 370 | 365 | 365 | 5,000 |
2001/03/15 | 341 | 341 | 340 | 340 | 4,000 |
2001/03/14 | 331 | 331 | 331 | 331 | 500 |
2001/03/13 | 340 | 340 | 320 | 330 | 40,500 |
2001/03/12 | 389 | 389 | 330 | 345 | 31,500 |
2001/03/09 | 420 | 420 | 410 | 410 | 5,500 |
2001/03/07 | 430 | 430 | 430 | 430 | 500 |
2001/03/05 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/02 | 435 | 435 | 420 | 420 | 2,500 |
2001/03/01 | 430 | 430 | 430 | 430 | 500 |
2001/02/28 | 434 | 434 | 434 | 434 | 4,000 |
2001/02/27 | 426 | 426 | 426 | 426 | 500 |
2001/02/26 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/23 | 420 | 420 | 420 | 420 | 1,500 |
2001/02/22 | 433 | 435 | 433 | 435 | 1,500 |
2001/02/20 | 430 | 440 | 430 | 438 | 4,000 |
2001/02/19 | 406 | 410 | 406 | 410 | 1,000 |
2001/02/15 | 401 | 401 | 400 | 400 | 4,000 |
2001/02/14 | 400 | 400 | 400 | 400 | 6,000 |
2001/02/13 | 400 | 400 | 400 | 400 | 3,000 |
2001/02/08 | 400 | 400 | 390 | 390 | 2,500 |
2001/02/07 | 400 | 400 | 400 | 400 | 3,000 |
2001/02/06 | 400 | 400 | 400 | 400 | 1,500 |
2001/02/05 | 400 | 400 | 400 | 400 | 3,500 |
2001/02/02 | 402 | 402 | 400 | 400 | 5,000 |
2001/02/01 | 410 | 410 | 400 | 400 | 2,000 |
2001/01/31 | 435 | 435 | 415 | 415 | 5,000 |
2001/01/30 | 404 | 404 | 404 | 404 | 500 |
2001/01/29 | 407 | 407 | 404 | 404 | 1,500 |
2001/01/26 | 406 | 406 | 406 | 406 | 500 |
2001/01/25 | 404 | 404 | 404 | 404 | 1,000 |
2001/01/23 | 440 | 440 | 440 | 440 | 500 |
2001/01/22 | 411 | 411 | 411 | 411 | 1,000 |
2001/01/19 | 410 | 410 | 410 | 410 | 1,000 |
2001/01/18 | 410 | 410 | 400 | 405 | 2,000 |
2001/01/16 | 391 | 391 | 391 | 391 | 1,000 |
2001/01/15 | 394 | 394 | 394 | 394 | 1,500 |
2001/01/12 | 406 | 406 | 405 | 405 | 1,500 |
2001/01/11 | 410 | 410 | 405 | 405 | 1,500 |
2001/01/09 | 390 | 420 | 390 | 420 | 1,000 |
2001/01/05 | 413 | 413 | 390 | 390 | 4,500 |
2001/01/04 | 429 | 429 | 428 | 428 | 4,000 |