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 |
---|---|---|---|---|---|
2002/12/30 | 256 | 256 | 255 | 255 | 8,500 |
2002/12/27 | 255 | 255 | 255 | 255 | 1,500 |
2002/12/26 | 254 | 254 | 254 | 254 | 1,000 |
2002/12/24 | 245 | 246 | 245 | 246 | 2,000 |
2002/12/20 | 246 | 246 | 245 | 245 | 2,000 |
2002/12/19 | 247 | 247 | 247 | 247 | 1,500 |
2002/12/18 | 264 | 264 | 253 | 263 | 12,000 |
2002/12/17 | 255 | 255 | 250 | 250 | 4,500 |
2002/12/16 | 250 | 250 | 248 | 250 | 5,500 |
2002/12/13 | 245 | 250 | 245 | 250 | 3,500 |
2002/12/12 | 245 | 245 | 245 | 245 | 500 |
2002/12/09 | 247 | 247 | 245 | 245 | 1,000 |
2002/12/06 | 240 | 241 | 240 | 241 | 2,500 |
2002/12/05 | 240 | 245 | 240 | 245 | 10,000 |
2002/12/04 | 245 | 245 | 245 | 245 | 2,000 |
2002/12/03 | 245 | 245 | 245 | 245 | 1,000 |
2002/12/02 | 250 | 250 | 250 | 250 | 1,000 |
2002/11/29 | 257 | 257 | 257 | 257 | 8,500 |
2002/11/28 | 248 | 248 | 248 | 248 | 2,000 |
2002/11/26 | 248 | 248 | 242 | 242 | 2,500 |
2002/11/25 | 250 | 250 | 250 | 250 | 500 |
2002/11/21 | 240 | 245 | 240 | 240 | 2,000 |
2002/11/20 | 241 | 241 | 240 | 240 | 6,500 |
2002/11/19 | 242 | 242 | 241 | 241 | 4,500 |
2002/11/18 | 246 | 246 | 242 | 243 | 2,000 |
2002/11/15 | 257 | 257 | 247 | 247 | 2,500 |
2002/11/14 | 257 | 257 | 257 | 257 | 2,000 |
2002/11/13 | 247 | 250 | 247 | 247 | 9,000 |
2002/11/12 | 250 | 250 | 250 | 250 | 2,500 |
2002/11/11 | 250 | 250 | 250 | 250 | 2,500 |
2002/11/08 | 250 | 250 | 250 | 250 | 1,500 |
2002/11/07 | 250 | 250 | 250 | 250 | 1,500 |
2002/11/06 | 260 | 260 | 260 | 260 | 2,000 |
2002/11/05 | 260 | 260 | 260 | 260 | 7,000 |
2002/11/01 | 245 | 245 | 245 | 245 | 1,500 |
2002/10/31 | 247 | 247 | 247 | 247 | 6,500 |
2002/10/30 | 242 | 242 | 242 | 242 | 500 |
2002/10/28 | 240 | 240 | 240 | 240 | 5,000 |
2002/10/25 | 240 | 240 | 240 | 240 | 500 |
2002/10/21 | 252 | 252 | 243 | 243 | 2,000 |
2002/10/18 | 241 | 241 | 241 | 241 | 500 |
2002/10/17 | 240 | 240 | 240 | 240 | 2,000 |
2002/10/16 | 240 | 240 | 240 | 240 | 1,500 |
2002/10/15 | 240 | 240 | 240 | 240 | 1,000 |
2002/10/11 | 239 | 245 | 239 | 245 | 3,000 |
2002/10/10 | 239 | 240 | 239 | 240 | 7,500 |
2002/10/09 | 239 | 239 | 239 | 239 | 500 |
2002/10/08 | 235 | 235 | 235 | 235 | 2,000 |
2002/10/07 | 240 | 240 | 240 | 240 | 4,500 |
2002/10/04 | 240 | 240 | 240 | 240 | 6,500 |
2002/10/03 | 240 | 240 | 240 | 240 | 5,500 |
2002/10/02 | 250 | 250 | 250 | 250 | 1,500 |
2002/09/30 | 241 | 248 | 241 | 248 | 7,500 |
2002/09/27 | 245 | 250 | 245 | 250 | 4,000 |
2002/09/26 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/25 | 250 | 250 | 250 | 250 | 500 |
2002/09/24 | 241 | 241 | 240 | 240 | 1,000 |
2002/09/20 | 241 | 241 | 241 | 241 | 2,000 |
2002/09/19 | 245 | 245 | 240 | 240 | 3,000 |
2002/09/17 | 243 | 243 | 242 | 242 | 1,000 |
2002/09/13 | 240 | 248 | 240 | 240 | 1,500 |
2002/09/11 | 245 | 245 | 245 | 245 | 1,000 |
2002/09/10 | 245 | 245 | 245 | 245 | 500 |
2002/09/09 | 245 | 245 | 245 | 245 | 500 |
2002/09/06 | 245 | 245 | 245 | 245 | 500 |
2002/09/05 | 250 | 250 | 250 | 250 | 1,500 |
2002/09/04 | 250 | 250 | 250 | 250 | 3,000 |
2002/09/03 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/02 | 260 | 260 | 255 | 260 | 1,500 |
2002/08/30 | 269 | 269 | 265 | 265 | 5,000 |
2002/08/28 | 261 | 265 | 261 | 265 | 2,000 |
2002/08/27 | 280 | 280 | 257 | 257 | 6,000 |
2002/08/26 | 283 | 284 | 283 | 284 | 4,500 |
2002/08/23 | 284 | 285 | 284 | 284 | 3,500 |
2002/08/22 | 284 | 284 | 284 | 284 | 2,500 |
2002/08/21 | 280 | 280 | 280 | 280 | 2,000 |
2002/08/20 | 284 | 284 | 284 | 284 | 500 |
2002/08/19 | 284 | 284 | 284 | 284 | 500 |
2002/08/16 | 271 | 271 | 271 | 271 | 500 |
2002/08/14 | 270 | 270 | 270 | 270 | 3,000 |
2002/08/13 | 270 | 270 | 270 | 270 | 1,500 |
2002/08/12 | 265 | 270 | 265 | 270 | 3,500 |
2002/08/08 | 270 | 270 | 261 | 265 | 3,500 |
2002/08/07 | 265 | 265 | 265 | 265 | 1,500 |
2002/08/06 | 266 | 266 | 265 | 265 | 2,500 |
2002/08/05 | 266 | 266 | 266 | 266 | 1,000 |
2002/08/02 | 266 | 266 | 266 | 266 | 3,000 |
2002/08/01 | 267 | 268 | 267 | 267 | 3,500 |
2002/07/31 | 271 | 271 | 271 | 271 | 4,500 |
2002/07/30 | 265 | 265 | 261 | 261 | 4,000 |
2002/07/29 | 264 | 264 | 264 | 264 | 1,500 |
2002/07/26 | 260 | 265 | 260 | 265 | 2,000 |
2002/07/25 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/24 | 260 | 260 | 260 | 260 | 1,500 |
2002/07/23 | 261 | 261 | 260 | 260 | 3,000 |
2002/07/22 | 261 | 262 | 261 | 262 | 4,000 |
2002/07/19 | 267 | 267 | 262 | 262 | 3,000 |
2002/07/17 | 266 | 270 | 266 | 270 | 3,000 |
2002/07/16 | 267 | 267 | 267 | 267 | 1,000 |
2002/07/15 | 268 | 268 | 268 | 268 | 1,000 |
2002/07/11 | 269 | 269 | 269 | 269 | 1,000 |
2002/07/10 | 274 | 278 | 274 | 278 | 1,500 |
2002/07/08 | 275 | 275 | 275 | 275 | 500 |
2002/07/04 | 279 | 279 | 279 | 279 | 2,000 |
2002/07/03 | 285 | 285 | 280 | 280 | 2,500 |
2002/07/02 | 295 | 295 | 295 | 295 | 9,500 |
2002/07/01 | 259 | 260 | 259 | 260 | 2,000 |
2002/06/28 | 260 | 260 | 260 | 260 | 7,500 |
2002/06/27 | 259 | 261 | 259 | 261 | 1,500 |
2002/06/26 | 256 | 256 | 256 | 256 | 1,000 |
2002/06/25 | 256 | 256 | 255 | 255 | 2,500 |
2002/06/24 | 254 | 254 | 253 | 253 | 2,500 |
2002/06/21 | 257 | 260 | 255 | 255 | 3,500 |
2002/06/20 | 260 | 260 | 258 | 258 | 5,000 |
2002/06/19 | 275 | 275 | 260 | 260 | 2,000 |
2002/06/18 | 275 | 276 | 275 | 276 | 3,500 |
2002/06/17 | 275 | 276 | 275 | 276 | 2,500 |
2002/06/14 | 276 | 276 | 276 | 276 | 1,500 |
2002/06/13 | 275 | 275 | 275 | 275 | 1,000 |
2002/06/12 | 275 | 275 | 275 | 275 | 5,000 |
2002/06/11 | 276 | 276 | 275 | 275 | 2,500 |
2002/06/10 | 275 | 275 | 275 | 275 | 2,000 |
2002/06/07 | 284 | 284 | 275 | 275 | 5,000 |
2002/06/06 | 281 | 284 | 280 | 284 | 3,500 |
2002/06/05 | 280 | 282 | 280 | 282 | 2,500 |
2002/06/04 | 285 | 286 | 281 | 281 | 4,000 |
2002/06/03 | 288 | 290 | 286 | 286 | 10,500 |
2002/05/31 | 284 | 290 | 284 | 288 | 12,000 |
2002/05/30 | 270 | 275 | 269 | 274 | 9,500 |
2002/05/29 | 268 | 269 | 264 | 269 | 5,000 |
2002/05/28 | 271 | 271 | 268 | 268 | 6,000 |
2002/05/27 | 264 | 270 | 264 | 270 | 3,500 |
2002/05/24 | 270 | 275 | 263 | 263 | 6,500 |
2002/05/23 | 263 | 271 | 263 | 271 | 4,000 |
2002/05/22 | 263 | 263 | 263 | 263 | 5,000 |
2002/05/21 | 261 | 264 | 261 | 262 | 3,000 |
2002/05/20 | 263 | 263 | 260 | 260 | 3,500 |
2002/05/17 | 258 | 260 | 256 | 258 | 7,000 |
2002/05/15 | 254 | 259 | 254 | 259 | 1,500 |
2002/05/14 | 255 | 255 | 254 | 254 | 2,000 |
2002/05/13 | 255 | 255 | 254 | 255 | 4,500 |
2002/05/10 | 254 | 254 | 254 | 254 | 1,500 |
2002/05/09 | 252 | 253 | 252 | 253 | 4,000 |
2002/05/08 | 253 | 253 | 253 | 253 | 500 |
2002/05/02 | 255 | 260 | 255 | 260 | 8,000 |
2002/05/01 | 255 | 255 | 255 | 255 | 3,000 |
2002/04/30 | 257 | 257 | 253 | 256 | 8,500 |
2002/04/26 | 254 | 254 | 254 | 254 | 1,500 |
2002/04/25 | 251 | 252 | 251 | 252 | 1,000 |
2002/04/24 | 250 | 250 | 250 | 250 | 1,000 |
2002/04/23 | 250 | 250 | 249 | 250 | 4,000 |
2002/04/22 | 260 | 260 | 250 | 250 | 2,500 |
2002/04/19 | 255 | 255 | 246 | 246 | 3,000 |
2002/04/18 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/17 | 255 | 255 | 252 | 252 | 2,500 |
2002/04/16 | 258 | 258 | 257 | 257 | 1,500 |
2002/04/15 | 255 | 258 | 255 | 257 | 6,500 |
2002/04/12 | 250 | 252 | 250 | 252 | 2,000 |
2002/04/11 | 248 | 251 | 248 | 251 | 5,000 |
2002/04/10 | 248 | 248 | 248 | 248 | 500 |
2002/04/08 | 246 | 246 | 246 | 246 | 500 |
2002/04/05 | 246 | 246 | 246 | 246 | 500 |
2002/04/03 | 246 | 246 | 245 | 245 | 3,500 |
2002/04/02 | 244 | 245 | 244 | 245 | 3,000 |
2002/04/01 | 252 | 253 | 245 | 245 | 5,500 |
2002/03/29 | 253 | 253 | 249 | 252 | 6,500 |
2002/03/28 | 249 | 249 | 248 | 248 | 1,500 |
2002/03/27 | 254 | 254 | 246 | 247 | 1,500 |
2002/03/26 | 254 | 254 | 254 | 254 | 1,000 |
2002/03/25 | 245 | 245 | 245 | 245 | 4,500 |
2002/03/22 | 245 | 245 | 244 | 245 | 15,500 |
2002/03/20 | 245 | 245 | 242 | 244 | 13,000 |
2002/03/19 | 242 | 245 | 242 | 243 | 10,000 |
2002/03/18 | 243 | 244 | 240 | 240 | 7,500 |
2002/03/15 | 245 | 245 | 242 | 242 | 5,500 |
2002/03/14 | 245 | 245 | 243 | 243 | 2,500 |
2002/03/13 | 245 | 246 | 245 | 245 | 8,500 |
2002/03/12 | 250 | 250 | 245 | 245 | 1,000 |
2002/03/11 | 251 | 252 | 251 | 252 | 4,000 |
2002/03/08 | 251 | 251 | 251 | 251 | 13,000 |
2002/03/07 | 253 | 253 | 251 | 251 | 5,000 |
2002/03/06 | 253 | 253 | 253 | 253 | 8,000 |
2002/03/05 | 255 | 256 | 255 | 255 | 10,500 |
2002/03/04 | 255 | 257 | 255 | 255 | 11,500 |
2002/03/01 | 253 | 253 | 253 | 253 | 4,000 |
2002/02/28 | 254 | 255 | 253 | 255 | 17,000 |
2002/02/27 | 252 | 252 | 251 | 251 | 5,000 |
2002/02/26 | 257 | 257 | 257 | 257 | 1,000 |
2002/02/25 | 264 | 264 | 264 | 264 | 2,000 |
2002/02/22 | 260 | 260 | 260 | 260 | 3,000 |
2002/02/21 | 260 | 260 | 260 | 260 | 1,500 |
2002/02/20 | 265 | 265 | 265 | 265 | 500 |
2002/02/19 | 268 | 268 | 268 | 268 | 500 |
2002/02/18 | 256 | 256 | 253 | 253 | 5,000 |
2002/02/15 | 270 | 270 | 254 | 254 | 8,500 |
2002/02/14 | 261 | 261 | 261 | 261 | 500 |
2002/02/13 | 254 | 254 | 254 | 254 | 1,500 |
2002/02/08 | 251 | 251 | 251 | 251 | 4,500 |
2002/02/07 | 251 | 251 | 251 | 251 | 1,000 |
2002/02/06 | 252 | 252 | 251 | 251 | 1,500 |
2002/02/05 | 251 | 251 | 251 | 251 | 1,000 |
2002/02/04 | 252 | 252 | 250 | 250 | 6,000 |
2002/02/01 | 251 | 252 | 251 | 252 | 1,000 |
2002/01/31 | 260 | 260 | 255 | 255 | 11,000 |
2002/01/30 | 263 | 263 | 263 | 263 | 5,500 |
2002/01/29 | 266 | 266 | 265 | 265 | 11,500 |
2002/01/28 | 265 | 265 | 265 | 265 | 2,000 |
2002/01/25 | 265 | 265 | 265 | 265 | 500 |
2002/01/24 | 265 | 265 | 265 | 265 | 1,000 |
2002/01/22 | 265 | 265 | 265 | 265 | 2,000 |
2002/01/21 | 270 | 270 | 256 | 256 | 2,000 |
2002/01/18 | 270 | 270 | 270 | 270 | 500 |
2002/01/17 | 256 | 256 | 251 | 251 | 3,000 |
2002/01/16 | 255 | 255 | 255 | 255 | 4,000 |
2002/01/15 | 270 | 270 | 270 | 270 | 2,000 |
2002/01/09 | 266 | 266 | 266 | 266 | 1,000 |
2002/01/08 | 265 | 265 | 265 | 265 | 3,500 |
2002/01/07 | 275 | 275 | 265 | 265 | 11,000 |
2002/01/04 | 260 | 260 | 260 | 260 | 500 |