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 |
---|---|---|---|---|---|
2005/12/30 | 910 | 940 | 910 | 919 | 8,500 |
2005/12/29 | 860 | 900 | 855 | 900 | 12,500 |
2005/12/28 | 815 | 830 | 815 | 825 | 5,000 |
2005/12/27 | 809 | 810 | 805 | 805 | 10,500 |
2005/12/26 | 790 | 805 | 790 | 805 | 10,000 |
2005/12/22 | 770 | 800 | 770 | 800 | 15,500 |
2005/12/21 | 735 | 795 | 735 | 770 | 9,000 |
2005/12/20 | 701 | 730 | 701 | 725 | 5,000 |
2005/12/19 | 750 | 750 | 700 | 700 | 16,500 |
2005/12/16 | 730 | 750 | 730 | 731 | 2,000 |
2005/12/15 | 760 | 760 | 750 | 750 | 4,000 |
2005/12/14 | 745 | 745 | 741 | 741 | 11,500 |
2005/12/13 | 740 | 750 | 740 | 750 | 8,500 |
2005/12/12 | 760 | 760 | 750 | 750 | 4,500 |
2005/12/09 | 790 | 790 | 760 | 780 | 2,500 |
2005/12/08 | 778 | 780 | 777 | 780 | 3,500 |
2005/12/07 | 755 | 777 | 755 | 777 | 9,000 |
2005/12/06 | 760 | 760 | 750 | 755 | 13,000 |
2005/12/05 | 760 | 760 | 756 | 760 | 4,000 |
2005/12/02 | 759 | 759 | 759 | 759 | 500 |
2005/12/01 | 745 | 758 | 745 | 750 | 15,000 |
2005/11/30 | 719 | 750 | 719 | 739 | 26,500 |
2005/11/29 | 715 | 715 | 715 | 715 | 500 |
2005/11/28 | 710 | 722 | 710 | 720 | 7,000 |
2005/11/25 | 715 | 720 | 715 | 720 | 17,000 |
2005/11/24 | 660 | 720 | 660 | 720 | 14,000 |
2005/11/22 | 700 | 700 | 655 | 685 | 4,500 |
2005/11/21 | 623 | 722 | 623 | 710 | 43,500 |
2005/11/18 | 621 | 622 | 618 | 622 | 5,000 |
2005/11/17 | 600 | 600 | 600 | 600 | 500 |
2005/11/16 | 600 | 600 | 600 | 600 | 3,000 |
2005/11/15 | 598 | 598 | 598 | 598 | 1,500 |
2005/11/14 | 600 | 600 | 600 | 600 | 500 |
2005/11/11 | 585 | 620 | 585 | 595 | 23,000 |
2005/11/09 | 597 | 597 | 580 | 585 | 2,500 |
2005/11/08 | 597 | 597 | 579 | 579 | 18,500 |
2005/11/07 | 597 | 597 | 597 | 597 | 1,500 |
2005/11/04 | 578 | 605 | 578 | 595 | 19,500 |
2005/11/02 | 600 | 600 | 572 | 572 | 7,000 |
2005/11/01 | 571 | 571 | 566 | 570 | 4,000 |
2005/10/31 | 575 | 610 | 560 | 570 | 16,000 |
2005/10/28 | 580 | 582 | 580 | 580 | 6,000 |
2005/10/27 | 581 | 581 | 581 | 581 | 500 |
2005/10/26 | 580 | 580 | 580 | 580 | 8,000 |
2005/10/25 | 591 | 591 | 580 | 580 | 5,500 |
2005/10/24 | 590 | 590 | 590 | 590 | 1,000 |
2005/10/21 | 592 | 592 | 592 | 592 | 2,000 |
2005/10/20 | 597 | 597 | 597 | 597 | 2,500 |
2005/10/19 | 588 | 597 | 587 | 597 | 3,500 |
2005/10/18 | 584 | 592 | 584 | 592 | 3,500 |
2005/10/17 | 609 | 609 | 592 | 592 | 2,500 |
2005/10/14 | 605 | 610 | 605 | 610 | 2,000 |
2005/10/13 | 620 | 620 | 605 | 605 | 2,500 |
2005/10/12 | 592 | 620 | 582 | 620 | 8,000 |
2005/10/11 | 619 | 619 | 612 | 612 | 6,000 |
2005/10/07 | 617 | 617 | 564 | 564 | 4,000 |
2005/10/06 | 599 | 615 | 599 | 615 | 16,500 |
2005/10/05 | 587 | 590 | 587 | 590 | 2,000 |
2005/10/04 | 576 | 580 | 575 | 575 | 14,500 |
2005/10/03 | 571 | 571 | 562 | 566 | 4,500 |
2005/09/30 | 560 | 562 | 560 | 561 | 13,000 |
2005/09/29 | 554 | 565 | 554 | 556 | 8,000 |
2005/09/28 | 555 | 560 | 550 | 560 | 7,000 |
2005/09/27 | 560 | 560 | 555 | 560 | 7,500 |
2005/09/26 | 594 | 594 | 555 | 565 | 17,500 |
2005/09/22 | 611 | 611 | 599 | 602 | 10,500 |
2005/09/21 | 614 | 614 | 614 | 614 | 500 |
2005/09/20 | 630 | 630 | 605 | 605 | 23,000 |
2005/09/16 | 630 | 630 | 617 | 619 | 1,500 |
2005/09/15 | 630 | 630 | 630 | 630 | 500 |
2005/09/14 | 621 | 631 | 621 | 631 | 2,500 |
2005/09/12 | 629 | 648 | 629 | 648 | 7,500 |
2005/09/09 | 610 | 610 | 610 | 610 | 1,000 |
2005/09/08 | 620 | 630 | 620 | 625 | 2,000 |
2005/09/07 | 610 | 630 | 605 | 629 | 27,000 |
2005/09/06 | 620 | 620 | 610 | 611 | 7,500 |
2005/09/05 | 606 | 630 | 600 | 630 | 9,500 |
2005/09/02 | 602 | 610 | 601 | 605 | 10,000 |
2005/09/01 | 602 | 605 | 600 | 601 | 12,500 |
2005/08/31 | 605 | 605 | 601 | 602 | 13,500 |
2005/08/30 | 620 | 620 | 605 | 611 | 5,000 |
2005/08/29 | 620 | 625 | 610 | 610 | 9,000 |
2005/08/26 | 643 | 643 | 614 | 616 | 11,000 |
2005/08/25 | 654 | 666 | 654 | 656 | 5,500 |
2005/08/24 | 650 | 660 | 650 | 660 | 9,000 |
2005/08/23 | 663 | 665 | 650 | 650 | 3,500 |
2005/08/22 | 660 | 660 | 650 | 650 | 3,500 |
2005/08/19 | 663 | 663 | 663 | 663 | 500 |
2005/08/18 | 653 | 663 | 653 | 663 | 2,500 |
2005/08/16 | 660 | 679 | 660 | 660 | 8,000 |
2005/08/15 | 651 | 660 | 651 | 655 | 5,500 |
2005/08/12 | 650 | 650 | 649 | 650 | 13,500 |
2005/08/11 | 638 | 638 | 638 | 638 | 1,000 |
2005/08/10 | 640 | 640 | 635 | 635 | 4,000 |
2005/08/09 | 650 | 650 | 640 | 640 | 5,000 |
2005/08/08 | 632 | 650 | 632 | 650 | 4,000 |
2005/08/05 | 645 | 660 | 645 | 660 | 3,500 |
2005/08/04 | 640 | 650 | 630 | 640 | 4,500 |
2005/08/03 | 638 | 640 | 620 | 640 | 6,000 |
2005/08/02 | 666 | 666 | 658 | 658 | 6,000 |
2005/08/01 | 666 | 666 | 666 | 666 | 3,000 |
2005/07/29 | 666 | 666 | 666 | 666 | 4,500 |
2005/07/28 | 665 | 666 | 665 | 666 | 1,000 |
2005/07/27 | 666 | 674 | 666 | 666 | 2,000 |
2005/07/26 | 660 | 670 | 655 | 670 | 2,500 |
2005/07/25 | 665 | 665 | 665 | 665 | 500 |
2005/07/22 | 659 | 670 | 659 | 668 | 8,500 |
2005/07/21 | 650 | 651 | 650 | 650 | 19,000 |
2005/07/20 | 660 | 660 | 650 | 650 | 12,000 |
2005/07/19 | 640 | 650 | 630 | 650 | 12,500 |
2005/07/15 | 663 | 664 | 655 | 655 | 8,500 |
2005/07/14 | 650 | 665 | 650 | 665 | 9,500 |
2005/07/13 | 681 | 681 | 620 | 655 | 24,000 |
2005/07/12 | 725 | 725 | 701 | 701 | 3,500 |
2005/07/11 | 722 | 726 | 720 | 725 | 14,500 |
2005/07/08 | 710 | 726 | 710 | 726 | 7,500 |
2005/07/07 | 706 | 725 | 700 | 711 | 20,000 |
2005/07/06 | 695 | 710 | 695 | 710 | 11,500 |
2005/07/05 | 678 | 710 | 678 | 695 | 18,500 |
2005/07/04 | 654 | 666 | 654 | 666 | 15,000 |
2005/07/01 | 654 | 660 | 650 | 659 | 7,000 |
2005/06/30 | 649 | 654 | 649 | 654 | 13,000 |
2005/06/29 | 642 | 648 | 642 | 643 | 7,000 |
2005/06/28 | 642 | 647 | 642 | 647 | 1,000 |
2005/06/24 | 625 | 641 | 625 | 641 | 10,500 |
2005/06/23 | 620 | 630 | 620 | 625 | 11,500 |
2005/06/22 | 620 | 625 | 618 | 618 | 9,500 |
2005/06/21 | 606 | 620 | 606 | 620 | 7,500 |
2005/06/20 | 610 | 616 | 600 | 616 | 17,500 |
2005/06/17 | 600 | 620 | 600 | 620 | 15,000 |
2005/06/16 | 619 | 639 | 600 | 615 | 15,500 |
2005/06/15 | 650 | 650 | 648 | 649 | 9,500 |
2005/06/14 | 645 | 650 | 645 | 650 | 36,500 |
2005/06/13 | 610 | 649 | 610 | 644 | 48,000 |
2005/06/10 | 600 | 608 | 595 | 605 | 96,000 |
2005/06/09 | 550 | 570 | 550 | 570 | 18,500 |
2005/06/08 | 530 | 555 | 530 | 550 | 8,500 |
2005/06/07 | 560 | 560 | 540 | 550 | 13,000 |
2005/06/06 | 515 | 560 | 515 | 560 | 9,500 |
2005/06/03 | 517 | 517 | 510 | 510 | 6,000 |
2005/06/02 | 510 | 570 | 510 | 527 | 16,500 |
2005/06/01 | 500 | 500 | 500 | 500 | 5,500 |
2005/05/31 | 499 | 500 | 495 | 500 | 13,500 |
2005/05/30 | 485 | 490 | 481 | 490 | 3,500 |
2005/05/27 | 480 | 485 | 480 | 485 | 3,000 |
2005/05/26 | 485 | 485 | 485 | 485 | 4,500 |
2005/05/25 | 485 | 485 | 485 | 485 | 2,500 |
2005/05/24 | 485 | 485 | 485 | 485 | 1,000 |
2005/05/23 | 485 | 490 | 485 | 485 | 2,500 |
2005/05/20 | 480 | 490 | 480 | 480 | 6,500 |
2005/05/19 | 480 | 490 | 480 | 480 | 4,000 |
2005/05/18 | 480 | 480 | 478 | 480 | 6,500 |
2005/05/17 | 486 | 486 | 478 | 480 | 9,000 |
2005/05/16 | 480 | 489 | 479 | 489 | 5,500 |
2005/05/13 | 480 | 480 | 480 | 480 | 500 |
2005/05/12 | 495 | 497 | 485 | 497 | 8,500 |
2005/05/11 | 492 | 497 | 491 | 495 | 4,500 |
2005/05/10 | 497 | 497 | 490 | 492 | 4,500 |
2005/05/09 | 492 | 495 | 490 | 495 | 6,000 |
2005/05/06 | 480 | 500 | 480 | 494 | 30,500 |
2005/05/02 | 470 | 480 | 465 | 480 | 14,000 |
2005/04/28 | 450 | 470 | 450 | 470 | 16,500 |
2005/04/27 | 451 | 451 | 446 | 450 | 7,000 |
2005/04/26 | 448 | 449 | 448 | 449 | 3,500 |
2005/04/25 | 445 | 445 | 444 | 445 | 9,500 |
2005/04/22 | 419 | 430 | 415 | 430 | 14,500 |
2005/04/21 | 420 | 420 | 411 | 415 | 4,000 |
2005/04/20 | 425 | 426 | 415 | 415 | 7,000 |
2005/04/19 | 420 | 425 | 420 | 425 | 2,000 |
2005/04/18 | 432 | 432 | 415 | 415 | 10,000 |
2005/04/15 | 437 | 437 | 432 | 432 | 3,500 |
2005/04/14 | 440 | 440 | 425 | 437 | 8,500 |
2005/04/13 | 440 | 440 | 440 | 440 | 5,000 |
2005/04/12 | 444 | 444 | 441 | 441 | 1,500 |
2005/04/11 | 446 | 446 | 444 | 444 | 3,500 |
2005/04/08 | 444 | 444 | 444 | 444 | 2,000 |
2005/04/07 | 440 | 445 | 440 | 441 | 6,000 |
2005/04/06 | 440 | 444 | 440 | 444 | 4,500 |
2005/04/05 | 440 | 443 | 440 | 440 | 7,000 |
2005/04/04 | 449 | 449 | 440 | 440 | 22,500 |
2005/04/01 | 444 | 453 | 444 | 444 | 13,000 |
2005/03/31 | 450 | 460 | 436 | 440 | 41,000 |
2005/03/30 | 456 | 500 | 455 | 480 | 32,500 |
2005/03/29 | 455 | 470 | 455 | 460 | 15,500 |
2005/03/28 | 435 | 450 | 435 | 450 | 21,000 |
2005/03/25 | 430 | 435 | 430 | 435 | 22,500 |
2005/03/24 | 433 | 433 | 426 | 432 | 5,000 |
2005/03/23 | 418 | 450 | 418 | 435 | 39,000 |
2005/03/22 | 414 | 420 | 410 | 420 | 19,500 |
2005/03/18 | 406 | 410 | 403 | 410 | 21,000 |
2005/03/17 | 400 | 405 | 400 | 402 | 10,500 |
2005/03/16 | 398 | 404 | 398 | 404 | 17,000 |
2005/03/15 | 397 | 397 | 392 | 397 | 5,500 |
2005/03/14 | 397 | 397 | 392 | 392 | 2,000 |
2005/03/11 | 392 | 392 | 392 | 392 | 2,000 |
2005/03/10 | 395 | 397 | 395 | 397 | 2,000 |
2005/03/09 | 395 | 395 | 395 | 395 | 5,500 |
2005/03/08 | 393 | 393 | 393 | 393 | 3,500 |
2005/03/07 | 388 | 388 | 388 | 388 | 2,500 |
2005/03/04 | 390 | 390 | 387 | 387 | 3,000 |
2005/03/03 | 385 | 388 | 385 | 388 | 9,000 |
2005/03/02 | 384 | 384 | 383 | 383 | 4,500 |
2005/03/01 | 386 | 386 | 384 | 384 | 11,500 |
2005/02/28 | 385 | 390 | 385 | 386 | 13,000 |
2005/02/25 | 386 | 386 | 385 | 385 | 4,000 |
2005/02/24 | 385 | 385 | 385 | 385 | 500 |
2005/02/23 | 380 | 386 | 365 | 381 | 18,000 |
2005/02/22 | 402 | 403 | 400 | 400 | 17,500 |
2005/02/21 | 400 | 402 | 400 | 402 | 17,500 |
2005/02/18 | 402 | 402 | 399 | 399 | 22,500 |
2005/02/17 | 402 | 403 | 400 | 403 | 9,000 |
2005/02/16 | 404 | 404 | 403 | 403 | 3,500 |
2005/02/15 | 404 | 404 | 401 | 401 | 3,000 |
2005/02/14 | 401 | 405 | 401 | 405 | 2,000 |
2005/02/10 | 405 | 407 | 400 | 400 | 5,500 |
2005/02/09 | 403 | 408 | 403 | 403 | 17,500 |
2005/02/08 | 402 | 403 | 400 | 400 | 7,500 |
2005/02/07 | 401 | 401 | 400 | 400 | 5,000 |
2005/02/04 | 400 | 400 | 398 | 400 | 4,000 |
2005/02/03 | 397 | 400 | 397 | 400 | 1,500 |
2005/02/02 | 399 | 399 | 396 | 399 | 4,500 |
2005/02/01 | 397 | 399 | 397 | 398 | 1,500 |
2005/01/31 | 396 | 399 | 396 | 399 | 11,500 |
2005/01/28 | 399 | 400 | 396 | 396 | 3,500 |
2005/01/27 | 397 | 399 | 396 | 397 | 5,500 |
2005/01/26 | 398 | 399 | 397 | 397 | 5,000 |
2005/01/25 | 397 | 400 | 396 | 400 | 12,000 |
2005/01/24 | 397 | 399 | 396 | 397 | 4,500 |
2005/01/21 | 399 | 399 | 397 | 397 | 2,500 |
2005/01/20 | 397 | 400 | 397 | 400 | 2,500 |
2005/01/19 | 397 | 399 | 396 | 397 | 18,500 |
2005/01/18 | 399 | 400 | 396 | 397 | 3,000 |
2005/01/17 | 395 | 400 | 395 | 400 | 11,000 |
2005/01/14 | 403 | 403 | 400 | 400 | 5,000 |
2005/01/13 | 398 | 403 | 395 | 400 | 14,500 |
2005/01/12 | 394 | 396 | 394 | 395 | 4,000 |
2005/01/11 | 384 | 393 | 384 | 393 | 10,000 |
2005/01/07 | 380 | 384 | 380 | 380 | 12,000 |
2005/01/06 | 380 | 384 | 379 | 384 | 5,000 |
2005/01/05 | 380 | 382 | 380 | 380 | 11,000 |
2005/01/04 | 382 | 382 | 382 | 382 | 1,000 |