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 |
---|---|---|---|---|---|
2004/12/30 | 383 | 383 | 383 | 383 | 3,000 |
2004/12/29 | 383 | 383 | 380 | 381 | 4,000 |
2004/12/28 | 378 | 383 | 378 | 378 | 7,500 |
2004/12/27 | 380 | 383 | 378 | 378 | 6,500 |
2004/12/24 | 378 | 380 | 378 | 380 | 8,000 |
2004/12/22 | 376 | 378 | 375 | 377 | 9,000 |
2004/12/21 | 378 | 378 | 377 | 377 | 11,500 |
2004/12/20 | 378 | 378 | 377 | 378 | 2,000 |
2004/12/17 | 381 | 381 | 380 | 380 | 7,500 |
2004/12/16 | 377 | 378 | 376 | 376 | 2,500 |
2004/12/15 | 379 | 379 | 375 | 375 | 8,500 |
2004/12/14 | 380 | 380 | 378 | 378 | 2,000 |
2004/12/13 | 382 | 382 | 380 | 381 | 5,500 |
2004/12/10 | 385 | 385 | 385 | 385 | 500 |
2004/12/09 | 390 | 390 | 390 | 390 | 4,000 |
2004/12/08 | 388 | 388 | 383 | 383 | 2,500 |
2004/12/07 | 382 | 383 | 380 | 380 | 8,000 |
2004/12/06 | 381 | 381 | 381 | 381 | 1,500 |
2004/12/03 | 377 | 377 | 376 | 376 | 4,000 |
2004/12/02 | 376 | 377 | 376 | 376 | 3,000 |
2004/12/01 | 380 | 380 | 375 | 375 | 2,500 |
2004/11/30 | 380 | 381 | 380 | 380 | 8,500 |
2004/11/29 | 379 | 380 | 379 | 380 | 3,000 |
2004/11/26 | 377 | 380 | 377 | 380 | 5,500 |
2004/11/25 | 377 | 377 | 377 | 377 | 500 |
2004/11/24 | 377 | 377 | 377 | 377 | 500 |
2004/11/22 | 382 | 382 | 376 | 378 | 3,500 |
2004/11/18 | 382 | 382 | 382 | 382 | 500 |
2004/11/17 | 380 | 380 | 371 | 371 | 7,500 |
2004/11/16 | 380 | 380 | 380 | 380 | 3,500 |
2004/11/15 | 380 | 383 | 380 | 383 | 4,000 |
2004/11/12 | 383 | 383 | 381 | 381 | 3,000 |
2004/11/11 | 381 | 382 | 381 | 381 | 2,500 |
2004/11/09 | 382 | 382 | 382 | 382 | 500 |
2004/11/08 | 377 | 380 | 376 | 376 | 2,500 |
2004/11/05 | 376 | 380 | 375 | 376 | 3,500 |
2004/11/04 | 375 | 385 | 375 | 385 | 1,000 |
2004/11/02 | 376 | 380 | 376 | 380 | 1,000 |
2004/11/01 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/29 | 382 | 386 | 381 | 386 | 5,000 |
2004/10/28 | 386 | 386 | 386 | 386 | 2,000 |
2004/10/27 | 384 | 384 | 384 | 384 | 500 |
2004/10/26 | 383 | 383 | 383 | 383 | 1,000 |
2004/10/25 | 384 | 384 | 382 | 382 | 3,000 |
2004/10/21 | 386 | 386 | 386 | 386 | 2,000 |
2004/10/19 | 387 | 392 | 387 | 392 | 1,000 |
2004/10/18 | 391 | 391 | 387 | 387 | 5,000 |
2004/10/15 | 390 | 391 | 390 | 391 | 3,500 |
2004/10/14 | 392 | 392 | 391 | 391 | 1,500 |
2004/10/13 | 400 | 400 | 395 | 395 | 2,000 |
2004/10/12 | 405 | 405 | 402 | 405 | 6,000 |
2004/10/08 | 390 | 390 | 390 | 390 | 2,500 |
2004/10/07 | 390 | 390 | 390 | 390 | 2,500 |
2004/10/06 | 389 | 390 | 389 | 390 | 2,500 |
2004/10/04 | 385 | 386 | 383 | 383 | 6,500 |
2004/10/01 | 382 | 385 | 381 | 385 | 4,500 |
2004/09/30 | 382 | 385 | 382 | 385 | 4,500 |
2004/09/29 | 387 | 387 | 385 | 385 | 3,000 |
2004/09/28 | 385 | 385 | 382 | 382 | 5,500 |
2004/09/27 | 385 | 385 | 385 | 385 | 1,000 |
2004/09/24 | 386 | 386 | 386 | 386 | 500 |
2004/09/22 | 386 | 386 | 386 | 386 | 1,000 |
2004/09/21 | 387 | 387 | 387 | 387 | 1,000 |
2004/09/17 | 383 | 383 | 382 | 382 | 2,500 |
2004/09/16 | 385 | 385 | 383 | 383 | 3,500 |
2004/09/15 | 381 | 385 | 381 | 385 | 9,000 |
2004/09/14 | 386 | 386 | 385 | 385 | 3,500 |
2004/09/13 | 389 | 389 | 386 | 386 | 3,000 |
2004/09/10 | 391 | 391 | 390 | 390 | 1,000 |
2004/09/09 | 391 | 391 | 391 | 391 | 1,500 |
2004/09/08 | 391 | 391 | 391 | 391 | 1,000 |
2004/09/07 | 391 | 392 | 391 | 392 | 1,500 |
2004/09/06 | 390 | 399 | 390 | 399 | 2,000 |
2004/09/03 | 390 | 390 | 390 | 390 | 1,000 |
2004/09/02 | 394 | 394 | 391 | 391 | 8,500 |
2004/09/01 | 390 | 390 | 389 | 390 | 3,000 |
2004/08/31 | 391 | 391 | 390 | 390 | 4,500 |
2004/08/30 | 386 | 391 | 386 | 391 | 7,500 |
2004/08/27 | 404 | 404 | 396 | 396 | 7,500 |
2004/08/26 | 406 | 406 | 406 | 406 | 5,000 |
2004/08/25 | 419 | 420 | 418 | 418 | 12,500 |
2004/08/24 | 426 | 426 | 418 | 420 | 10,500 |
2004/08/23 | 426 | 426 | 415 | 416 | 11,000 |
2004/08/20 | 430 | 435 | 426 | 426 | 17,000 |
2004/08/19 | 425 | 430 | 425 | 430 | 9,500 |
2004/08/18 | 418 | 425 | 418 | 425 | 14,500 |
2004/08/17 | 415 | 418 | 414 | 418 | 4,000 |
2004/08/16 | 413 | 413 | 413 | 413 | 2,500 |
2004/08/13 | 410 | 410 | 409 | 409 | 1,500 |
2004/08/12 | 410 | 413 | 410 | 413 | 4,000 |
2004/08/11 | 403 | 410 | 403 | 410 | 4,500 |
2004/08/10 | 400 | 405 | 400 | 405 | 6,500 |
2004/08/09 | 400 | 405 | 400 | 405 | 3,000 |
2004/08/06 | 400 | 400 | 399 | 400 | 11,500 |
2004/08/05 | 405 | 405 | 402 | 402 | 2,000 |
2004/08/04 | 406 | 406 | 405 | 405 | 1,500 |
2004/08/03 | 410 | 410 | 407 | 408 | 3,500 |
2004/08/02 | 410 | 410 | 408 | 408 | 3,500 |
2004/07/30 | 410 | 410 | 408 | 408 | 6,500 |
2004/07/29 | 406 | 408 | 406 | 408 | 1,500 |
2004/07/28 | 400 | 400 | 400 | 400 | 2,500 |
2004/07/27 | 400 | 400 | 400 | 400 | 7,500 |
2004/07/26 | 402 | 405 | 400 | 400 | 9,500 |
2004/07/23 | 405 | 409 | 402 | 402 | 4,500 |
2004/07/22 | 406 | 406 | 405 | 405 | 1,500 |
2004/07/21 | 410 | 410 | 405 | 405 | 2,000 |
2004/07/20 | 410 | 410 | 410 | 410 | 3,000 |
2004/07/16 | 402 | 405 | 402 | 405 | 8,000 |
2004/07/15 | 405 | 405 | 401 | 405 | 5,000 |
2004/07/14 | 406 | 407 | 405 | 405 | 4,000 |
2004/07/13 | 410 | 410 | 407 | 407 | 2,000 |
2004/07/12 | 407 | 410 | 407 | 410 | 8,500 |
2004/07/09 | 405 | 405 | 403 | 403 | 3,000 |
2004/07/08 | 410 | 410 | 405 | 405 | 5,000 |
2004/07/07 | 406 | 410 | 405 | 410 | 8,000 |
2004/07/06 | 415 | 417 | 410 | 410 | 8,000 |
2004/07/05 | 408 | 415 | 408 | 415 | 7,000 |
2004/07/02 | 405 | 415 | 405 | 415 | 12,500 |
2004/07/01 | 405 | 410 | 400 | 405 | 10,000 |
2004/06/30 | 401 | 402 | 400 | 400 | 24,000 |
2004/06/29 | 392 | 397 | 392 | 396 | 10,000 |
2004/06/28 | 389 | 389 | 389 | 389 | 15,000 |
2004/06/25 | 398 | 399 | 398 | 399 | 2,500 |
2004/06/23 | 400 | 400 | 398 | 398 | 10,500 |
2004/06/22 | 399 | 399 | 398 | 398 | 1,000 |
2004/06/21 | 400 | 400 | 399 | 399 | 6,500 |
2004/06/18 | 399 | 400 | 398 | 400 | 7,000 |
2004/06/17 | 394 | 400 | 391 | 399 | 18,000 |
2004/06/16 | 386 | 395 | 386 | 395 | 2,000 |
2004/06/15 | 400 | 400 | 386 | 390 | 5,000 |
2004/06/14 | 386 | 395 | 385 | 388 | 10,500 |
2004/06/11 | 387 | 390 | 385 | 388 | 7,500 |
2004/06/10 | 383 | 385 | 383 | 385 | 2,000 |
2004/06/09 | 383 | 385 | 383 | 385 | 4,000 |
2004/06/08 | 385 | 385 | 382 | 385 | 1,500 |
2004/06/07 | 384 | 385 | 384 | 385 | 2,500 |
2004/06/04 | 383 | 384 | 383 | 384 | 3,000 |
2004/06/03 | 388 | 388 | 385 | 385 | 4,000 |
2004/06/02 | 388 | 388 | 382 | 388 | 5,500 |
2004/06/01 | 380 | 381 | 380 | 380 | 4,000 |
2004/05/31 | 380 | 380 | 380 | 380 | 7,500 |
2004/05/28 | 380 | 380 | 380 | 380 | 3,500 |
2004/05/27 | 376 | 380 | 376 | 380 | 1,500 |
2004/05/26 | 375 | 375 | 375 | 375 | 2,000 |
2004/05/25 | 375 | 375 | 375 | 375 | 500 |
2004/05/24 | 385 | 385 | 385 | 385 | 2,000 |
2004/05/21 | 363 | 365 | 363 | 365 | 1,000 |
2004/05/20 | 363 | 363 | 362 | 362 | 3,000 |
2004/05/19 | 361 | 370 | 361 | 365 | 7,000 |
2004/05/18 | 355 | 370 | 355 | 360 | 6,000 |
2004/05/17 | 389 | 389 | 380 | 380 | 6,000 |
2004/05/14 | 390 | 392 | 390 | 390 | 5,500 |
2004/05/13 | 392 | 392 | 392 | 392 | 2,000 |
2004/05/12 | 393 | 393 | 382 | 382 | 6,000 |
2004/05/11 | 388 | 388 | 380 | 380 | 3,500 |
2004/05/10 | 399 | 399 | 370 | 370 | 12,000 |
2004/05/07 | 399 | 402 | 395 | 400 | 20,000 |
2004/05/06 | 399 | 399 | 395 | 395 | 5,500 |
2004/04/30 | 399 | 399 | 392 | 396 | 11,000 |
2004/04/28 | 389 | 395 | 389 | 395 | 4,000 |
2004/04/27 | 393 | 393 | 388 | 388 | 3,500 |
2004/04/26 | 395 | 395 | 395 | 395 | 2,000 |
2004/04/23 | 395 | 396 | 395 | 395 | 2,000 |
2004/04/22 | 394 | 395 | 392 | 395 | 3,000 |
2004/04/21 | 394 | 394 | 394 | 394 | 1,000 |
2004/04/20 | 395 | 395 | 392 | 392 | 2,500 |
2004/04/19 | 396 | 398 | 393 | 393 | 8,500 |
2004/04/16 | 397 | 397 | 395 | 397 | 4,500 |
2004/04/15 | 400 | 400 | 387 | 387 | 18,500 |
2004/04/14 | 383 | 386 | 383 | 386 | 8,000 |
2004/04/13 | 380 | 383 | 380 | 383 | 4,500 |
2004/04/12 | 379 | 380 | 375 | 380 | 4,500 |
2004/04/09 | 375 | 379 | 375 | 375 | 8,000 |
2004/04/08 | 380 | 380 | 376 | 376 | 6,000 |
2004/04/07 | 377 | 378 | 375 | 375 | 6,000 |
2004/04/06 | 380 | 381 | 375 | 375 | 7,500 |
2004/04/05 | 380 | 381 | 376 | 381 | 11,500 |
2004/04/02 | 381 | 381 | 371 | 375 | 7,000 |
2004/04/01 | 385 | 385 | 382 | 383 | 4,000 |
2004/03/31 | 381 | 389 | 380 | 381 | 11,500 |
2004/03/30 | 389 | 389 | 381 | 382 | 5,000 |
2004/03/29 | 391 | 391 | 385 | 385 | 9,500 |
2004/03/26 | 382 | 383 | 376 | 376 | 8,000 |
2004/03/25 | 380 | 382 | 367 | 377 | 19,000 |
2004/03/24 | 370 | 383 | 370 | 378 | 15,000 |
2004/03/23 | 373 | 375 | 360 | 369 | 8,500 |
2004/03/22 | 345 | 360 | 345 | 358 | 19,000 |
2004/03/19 | 345 | 345 | 345 | 345 | 3,500 |
2004/03/18 | 346 | 346 | 345 | 346 | 6,000 |
2004/03/17 | 347 | 347 | 344 | 344 | 5,500 |
2004/03/16 | 345 | 348 | 345 | 348 | 4,500 |
2004/03/15 | 349 | 349 | 342 | 342 | 2,500 |
2004/03/12 | 345 | 346 | 342 | 345 | 4,000 |
2004/03/11 | 345 | 345 | 345 | 345 | 500 |
2004/03/10 | 342 | 342 | 342 | 342 | 1,000 |
2004/03/09 | 340 | 345 | 340 | 345 | 1,500 |
2004/03/08 | 340 | 340 | 340 | 340 | 3,000 |
2004/03/05 | 341 | 341 | 337 | 340 | 2,000 |
2004/03/04 | 340 | 340 | 336 | 336 | 2,000 |
2004/03/03 | 340 | 340 | 337 | 337 | 2,000 |
2004/03/01 | 347 | 347 | 340 | 340 | 2,000 |
2004/02/27 | 342 | 346 | 338 | 338 | 6,500 |
2004/02/26 | 342 | 342 | 341 | 341 | 1,000 |
2004/02/25 | 344 | 344 | 335 | 335 | 1,000 |
2004/02/24 | 340 | 340 | 338 | 338 | 3,500 |
2004/02/23 | 359 | 359 | 356 | 356 | 8,000 |
2004/02/20 | 352 | 353 | 350 | 353 | 5,000 |
2004/02/19 | 350 | 353 | 350 | 353 | 11,000 |
2004/02/18 | 350 | 350 | 349 | 349 | 2,500 |
2004/02/17 | 348 | 350 | 348 | 350 | 4,500 |
2004/02/16 | 349 | 349 | 348 | 348 | 2,500 |
2004/02/13 | 348 | 348 | 346 | 348 | 2,000 |
2004/02/12 | 348 | 349 | 346 | 346 | 4,000 |
2004/02/10 | 348 | 348 | 346 | 348 | 1,500 |
2004/02/06 | 350 | 350 | 345 | 345 | 3,000 |
2004/02/05 | 350 | 350 | 350 | 350 | 500 |
2004/02/04 | 351 | 351 | 350 | 350 | 2,000 |
2004/02/03 | 350 | 358 | 350 | 358 | 3,500 |
2004/02/02 | 355 | 355 | 350 | 355 | 1,500 |
2004/01/30 | 355 | 355 | 355 | 355 | 3,000 |
2004/01/29 | 351 | 351 | 350 | 350 | 2,000 |
2004/01/28 | 355 | 355 | 355 | 355 | 3,000 |
2004/01/27 | 354 | 355 | 350 | 355 | 2,500 |
2004/01/26 | 350 | 353 | 350 | 353 | 2,500 |
2004/01/23 | 348 | 348 | 346 | 346 | 1,000 |
2004/01/22 | 346 | 346 | 346 | 346 | 1,000 |
2004/01/20 | 347 | 347 | 342 | 342 | 4,000 |
2004/01/19 | 342 | 347 | 342 | 347 | 1,000 |
2004/01/16 | 342 | 347 | 337 | 347 | 2,000 |
2004/01/15 | 341 | 343 | 336 | 336 | 4,000 |
2004/01/14 | 335 | 341 | 335 | 341 | 4,500 |
2004/01/13 | 339 | 344 | 335 | 339 | 3,500 |
2004/01/09 | 335 | 339 | 335 | 339 | 1,500 |
2004/01/08 | 334 | 334 | 334 | 334 | 4,000 |
2004/01/07 | 335 | 335 | 333 | 334 | 4,000 |
2004/01/06 | 348 | 348 | 348 | 348 | 1,000 |