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 |
|---|---|---|---|---|---|
| 2003/12/30 | 323 | 327 | 323 | 327 | 7,000 |
| 2003/12/29 | 328 | 328 | 325 | 328 | 6,500 |
| 2003/12/26 | 317 | 323 | 317 | 323 | 2,000 |
| 2003/12/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/12/24 | 315 | 315 | 311 | 311 | 3,000 |
| 2003/12/22 | 311 | 316 | 310 | 310 | 6,500 |
| 2003/12/19 | 314 | 314 | 314 | 314 | 2,500 |
| 2003/12/18 | 319 | 319 | 315 | 317 | 5,000 |
| 2003/12/17 | 324 | 324 | 320 | 320 | 7,000 |
| 2003/12/16 | 320 | 320 | 313 | 313 | 4,000 |
| 2003/12/15 | 315 | 316 | 315 | 316 | 2,000 |
| 2003/12/12 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/12/11 | 314 | 314 | 307 | 307 | 1,500 |
| 2003/12/10 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/12/04 | 313 | 315 | 300 | 305 | 12,500 |
| 2003/12/03 | 313 | 315 | 313 | 313 | 3,500 |
| 2003/12/02 | 316 | 316 | 306 | 314 | 7,000 |
| 2003/12/01 | 316 | 320 | 316 | 316 | 3,000 |
| 2003/11/28 | 324 | 324 | 318 | 318 | 12,000 |
| 2003/11/27 | 322 | 322 | 319 | 319 | 2,500 |
| 2003/11/26 | 312 | 317 | 312 | 317 | 1,000 |
| 2003/11/25 | 311 | 311 | 310 | 310 | 3,000 |
| 2003/11/21 | 311 | 311 | 309 | 309 | 3,000 |
| 2003/11/20 | 305 | 320 | 305 | 305 | 3,000 |
| 2003/11/19 | 315 | 315 | 305 | 309 | 6,000 |
| 2003/11/18 | 318 | 318 | 315 | 315 | 4,500 |
| 2003/11/17 | 320 | 320 | 320 | 320 | 1,500 |
| 2003/11/14 | 330 | 330 | 330 | 330 | 3,500 |
| 2003/11/12 | 330 | 330 | 326 | 326 | 2,500 |
| 2003/11/11 | 333 | 333 | 330 | 330 | 4,000 |
| 2003/11/07 | 333 | 333 | 333 | 333 | 500 |
| 2003/11/06 | 335 | 335 | 335 | 335 | 500 |
| 2003/11/05 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/11/04 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/10/31 | 321 | 321 | 321 | 321 | 8,500 |
| 2003/10/29 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/28 | 332 | 332 | 332 | 332 | 500 |
| 2003/10/27 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/10/24 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/10/23 | 341 | 341 | 340 | 340 | 3,500 |
| 2003/10/21 | 341 | 345 | 341 | 345 | 3,500 |
| 2003/10/20 | 341 | 350 | 341 | 350 | 12,000 |
| 2003/10/17 | 341 | 341 | 341 | 341 | 1,500 |
| 2003/10/16 | 335 | 345 | 335 | 341 | 5,000 |
| 2003/10/14 | 329 | 345 | 329 | 340 | 9,000 |
| 2003/10/10 | 341 | 341 | 326 | 331 | 11,000 |
| 2003/10/09 | 355 | 355 | 345 | 345 | 1,500 |
| 2003/10/08 | 340 | 355 | 340 | 355 | 6,500 |
| 2003/10/07 | 340 | 341 | 340 | 341 | 1,500 |
| 2003/10/06 | 335 | 340 | 335 | 335 | 5,000 |
| 2003/10/03 | 326 | 330 | 326 | 330 | 7,000 |
| 2003/10/01 | 325 | 332 | 325 | 327 | 3,000 |
| 2003/09/30 | 316 | 320 | 315 | 320 | 12,000 |
| 2003/09/29 | 331 | 331 | 326 | 326 | 3,000 |
| 2003/09/26 | 322 | 336 | 322 | 336 | 3,000 |
| 2003/09/24 | 327 | 329 | 322 | 322 | 3,500 |
| 2003/09/22 | 321 | 327 | 321 | 322 | 2,500 |
| 2003/09/19 | 326 | 326 | 326 | 326 | 500 |
| 2003/09/18 | 326 | 326 | 325 | 326 | 3,500 |
| 2003/09/17 | 318 | 318 | 316 | 318 | 3,000 |
| 2003/09/16 | 318 | 320 | 318 | 318 | 1,500 |
| 2003/09/12 | 318 | 318 | 318 | 318 | 500 |
| 2003/09/11 | 323 | 323 | 316 | 316 | 3,500 |
| 2003/09/10 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/09/09 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/09/08 | 316 | 317 | 316 | 317 | 1,500 |
| 2003/09/05 | 313 | 313 | 313 | 313 | 2,500 |
| 2003/09/04 | 315 | 316 | 315 | 316 | 1,500 |
| 2003/09/03 | 324 | 324 | 320 | 320 | 5,000 |
| 2003/09/02 | 325 | 325 | 324 | 324 | 2,500 |
| 2003/09/01 | 326 | 326 | 317 | 317 | 1,500 |
| 2003/08/29 | 320 | 326 | 310 | 316 | 15,500 |
| 2003/08/28 | 334 | 335 | 334 | 335 | 1,000 |
| 2003/08/27 | 341 | 342 | 337 | 337 | 3,000 |
| 2003/08/25 | 363 | 365 | 361 | 365 | 6,500 |
| 2003/08/22 | 358 | 363 | 356 | 363 | 6,500 |
| 2003/08/21 | 361 | 363 | 358 | 363 | 6,500 |
| 2003/08/20 | 359 | 360 | 359 | 360 | 2,000 |
| 2003/08/19 | 350 | 359 | 350 | 359 | 4,500 |
| 2003/08/18 | 345 | 345 | 345 | 345 | 6,000 |
| 2003/08/15 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/08/14 | 335 | 340 | 335 | 337 | 4,500 |
| 2003/08/13 | 335 | 338 | 335 | 338 | 3,000 |
| 2003/08/12 | 335 | 337 | 332 | 337 | 4,500 |
| 2003/08/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/08 | 331 | 331 | 331 | 331 | 500 |
| 2003/08/07 | 335 | 335 | 330 | 330 | 3,500 |
| 2003/08/06 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/08/05 | 335 | 335 | 335 | 335 | 500 |
| 2003/08/04 | 325 | 340 | 325 | 340 | 1,500 |
| 2003/08/01 | 335 | 337 | 335 | 337 | 1,500 |
| 2003/07/31 | 334 | 334 | 334 | 334 | 2,500 |
| 2003/07/30 | 333 | 335 | 330 | 335 | 5,500 |
| 2003/07/29 | 335 | 335 | 330 | 330 | 5,500 |
| 2003/07/28 | 330 | 332 | 330 | 332 | 9,500 |
| 2003/07/25 | 320 | 325 | 320 | 322 | 5,500 |
| 2003/07/24 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/07/23 | 320 | 320 | 320 | 320 | 2,500 |
| 2003/07/22 | 320 | 320 | 305 | 319 | 5,000 |
| 2003/07/18 | 325 | 325 | 325 | 325 | 2,500 |
| 2003/07/17 | 329 | 329 | 324 | 325 | 4,000 |
| 2003/07/16 | 329 | 329 | 329 | 329 | 1,500 |
| 2003/07/15 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/07/14 | 330 | 330 | 329 | 329 | 4,000 |
| 2003/07/11 | 326 | 330 | 326 | 330 | 2,000 |
| 2003/07/09 | 328 | 328 | 326 | 326 | 4,000 |
| 2003/07/08 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/07/07 | 330 | 330 | 326 | 326 | 3,000 |
| 2003/07/04 | 330 | 330 | 326 | 326 | 3,500 |
| 2003/07/03 | 328 | 339 | 326 | 339 | 6,000 |
| 2003/07/02 | 315 | 330 | 315 | 328 | 11,000 |
| 2003/07/01 | 304 | 310 | 302 | 302 | 4,500 |
| 2003/06/30 | 306 | 309 | 301 | 301 | 5,000 |
| 2003/06/27 | 300 | 300 | 300 | 300 | 8,500 |
| 2003/06/26 | 296 | 296 | 296 | 296 | 2,000 |
| 2003/06/25 | 298 | 304 | 297 | 304 | 4,500 |
| 2003/06/24 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/06/23 | 290 | 292 | 290 | 292 | 1,000 |
| 2003/06/20 | 290 | 291 | 290 | 291 | 2,500 |
| 2003/06/18 | 285 | 294 | 281 | 294 | 3,500 |
| 2003/06/17 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/06/12 | 289 | 295 | 289 | 290 | 6,000 |
| 2003/06/11 | 285 | 285 | 285 | 285 | 500 |
| 2003/06/10 | 289 | 289 | 281 | 285 | 4,000 |
| 2003/06/09 | 280 | 280 | 280 | 280 | 2,500 |
| 2003/06/06 | 288 | 290 | 284 | 290 | 4,000 |
| 2003/06/04 | 285 | 285 | 285 | 285 | 500 |
| 2003/06/03 | 276 | 290 | 276 | 290 | 2,000 |
| 2003/05/30 | 279 | 279 | 274 | 274 | 8,500 |
| 2003/05/29 | 274 | 274 | 273 | 273 | 2,000 |
| 2003/05/28 | 275 | 275 | 273 | 273 | 1,500 |
| 2003/05/27 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/05/26 | 273 | 273 | 270 | 273 | 1,500 |
| 2003/05/23 | 265 | 270 | 265 | 270 | 1,500 |
| 2003/05/22 | 266 | 266 | 266 | 266 | 1,500 |
| 2003/05/21 | 270 | 270 | 266 | 266 | 1,500 |
| 2003/05/20 | 275 | 275 | 270 | 274 | 17,500 |
| 2003/05/19 | 270 | 275 | 270 | 275 | 2,500 |
| 2003/05/16 | 272 | 275 | 272 | 275 | 3,000 |
| 2003/05/15 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/05/14 | 270 | 271 | 270 | 270 | 2,000 |
| 2003/05/12 | 268 | 268 | 266 | 266 | 1,000 |
| 2003/05/08 | 264 | 264 | 263 | 263 | 2,000 |
| 2003/05/07 | 264 | 264 | 264 | 264 | 3,000 |
| 2003/05/06 | 270 | 270 | 270 | 270 | 1,500 |
| 2003/04/30 | 261 | 266 | 261 | 266 | 16,500 |
| 2003/04/28 | 269 | 274 | 269 | 269 | 3,500 |
| 2003/04/25 | 267 | 267 | 267 | 267 | 500 |
| 2003/04/24 | 263 | 263 | 263 | 263 | 500 |
| 2003/04/23 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/04/22 | 263 | 263 | 263 | 263 | 500 |
| 2003/04/21 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/04/18 | 269 | 269 | 269 | 269 | 500 |
| 2003/04/17 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/04/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/11 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/04/10 | 260 | 260 | 260 | 260 | 500 |
| 2003/04/08 | 260 | 260 | 260 | 260 | 500 |
| 2003/04/07 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/04/04 | 267 | 267 | 267 | 267 | 500 |
| 2003/04/03 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/03/31 | 273 | 273 | 268 | 268 | 4,000 |
| 2003/03/26 | 258 | 260 | 258 | 260 | 1,500 |
| 2003/03/25 | 279 | 279 | 279 | 279 | 1,000 |
| 2003/03/24 | 260 | 280 | 260 | 280 | 1,500 |
| 2003/03/19 | 260 | 260 | 260 | 260 | 500 |
| 2003/03/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/03/14 | 245 | 245 | 245 | 245 | 3,500 |
| 2003/03/13 | 254 | 254 | 242 | 242 | 5,500 |
| 2003/03/12 | 255 | 255 | 255 | 255 | 500 |
| 2003/03/10 | 255 | 255 | 255 | 255 | 500 |
| 2003/03/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/03/03 | 265 | 267 | 258 | 258 | 3,500 |
| 2003/02/28 | 267 | 267 | 267 | 267 | 5,000 |
| 2003/02/27 | 275 | 279 | 275 | 279 | 3,000 |
| 2003/02/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/02/25 | 285 | 285 | 280 | 280 | 3,000 |
| 2003/02/24 | 286 | 290 | 284 | 290 | 3,500 |
| 2003/02/21 | 283 | 286 | 280 | 286 | 5,500 |
| 2003/02/20 | 280 | 280 | 280 | 280 | 1,500 |
| 2003/02/19 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/02/18 | 289 | 289 | 285 | 286 | 4,500 |
| 2003/02/17 | 285 | 285 | 284 | 285 | 1,500 |
| 2003/02/14 | 285 | 285 | 278 | 278 | 1,500 |
| 2003/02/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/02/10 | 277 | 285 | 277 | 285 | 10,000 |
| 2003/02/07 | 276 | 276 | 276 | 276 | 1,500 |
| 2003/02/06 | 275 | 275 | 275 | 275 | 500 |
| 2003/02/05 | 275 | 275 | 275 | 275 | 500 |
| 2003/02/04 | 285 | 285 | 280 | 280 | 2,500 |
| 2003/02/03 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/01/31 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/01/30 | 272 | 272 | 269 | 269 | 4,000 |
| 2003/01/29 | 269 | 270 | 268 | 270 | 2,000 |
| 2003/01/24 | 257 | 268 | 257 | 268 | 3,500 |
| 2003/01/23 | 264 | 264 | 259 | 259 | 1,500 |
| 2003/01/22 | 261 | 261 | 261 | 261 | 500 |
| 2003/01/21 | 261 | 261 | 261 | 261 | 500 |
| 2003/01/20 | 266 | 267 | 266 | 267 | 1,000 |
| 2003/01/17 | 262 | 265 | 262 | 265 | 2,000 |
| 2003/01/16 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/01/15 | 263 | 263 | 262 | 262 | 1,000 |
| 2003/01/14 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/01/10 | 259 | 259 | 252 | 252 | 2,000 |
| 2003/01/09 | 252 | 252 | 252 | 252 | 500 |
| 2003/01/08 | 254 | 255 | 254 | 255 | 1,500 |
| 2003/01/07 | 253 | 253 | 252 | 252 | 1,000 |
| 2003/01/06 | 250 | 250 | 250 | 250 | 500 |