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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,305 | 1,350 | 1,305 | 1,345 | 10,200 |
| 2006/12/28 | 1,340 | 1,340 | 1,331 | 1,339 | 5,600 |
| 2006/12/27 | 1,339 | 1,339 | 1,330 | 1,330 | 5,000 |
| 2006/12/26 | 1,320 | 1,325 | 1,320 | 1,325 | 5,800 |
| 2006/12/25 | 1,310 | 1,315 | 1,310 | 1,310 | 2,100 |
| 2006/12/22 | 1,306 | 1,320 | 1,301 | 1,310 | 4,600 |
| 2006/12/21 | 1,270 | 1,320 | 1,270 | 1,301 | 17,400 |
| 2006/12/20 | 1,250 | 1,270 | 1,240 | 1,270 | 18,500 |
| 2006/12/19 | 1,250 | 1,250 | 1,229 | 1,229 | 10,000 |
| 2006/12/18 | 1,230 | 1,275 | 1,223 | 1,223 | 8,900 |
| 2006/12/15 | 1,210 | 1,250 | 1,210 | 1,250 | 8,400 |
| 2006/12/14 | 1,210 | 1,210 | 1,190 | 1,201 | 2,400 |
| 2006/12/13 | 1,175 | 1,210 | 1,170 | 1,210 | 9,400 |
| 2006/12/12 | 1,180 | 1,180 | 1,160 | 1,180 | 1,700 |
| 2006/12/11 | 1,164 | 1,180 | 1,155 | 1,175 | 3,700 |
| 2006/12/08 | 1,149 | 1,160 | 1,110 | 1,160 | 8,200 |
| 2006/12/07 | 1,130 | 1,143 | 1,130 | 1,140 | 12,000 |
| 2006/12/06 | 1,137 | 1,138 | 1,114 | 1,121 | 1,700 |
| 2006/12/05 | 1,136 | 1,144 | 1,136 | 1,138 | 1,500 |
| 2006/12/04 | 1,135 | 1,135 | 1,120 | 1,135 | 15,200 |
| 2006/12/01 | 1,150 | 1,150 | 1,129 | 1,130 | 11,800 |
| 2006/11/30 | 1,086 | 1,122 | 1,086 | 1,100 | 8,800 |
| 2006/11/29 | 1,065 | 1,086 | 1,065 | 1,086 | 3,000 |
| 2006/11/28 | 1,051 | 1,060 | 1,051 | 1,060 | 400 |
| 2006/11/27 | 1,049 | 1,050 | 1,032 | 1,050 | 4,700 |
| 2006/11/24 | 1,000 | 1,025 | 1,000 | 1,025 | 5,700 |
| 2006/11/22 | 1,030 | 1,100 | 1,030 | 1,080 | 4,500 |
| 2006/11/21 | 1,009 | 1,023 | 1,009 | 1,010 | 6,000 |
| 2006/11/20 | 1,050 | 1,050 | 1,000 | 1,010 | 4,700 |
| 2006/11/17 | 1,147 | 1,147 | 1,040 | 1,060 | 10,800 |
| 2006/11/16 | 1,150 | 1,155 | 1,148 | 1,150 | 26,600 |
| 2006/11/15 | 1,130 | 1,180 | 1,125 | 1,164 | 31,700 |
| 2006/11/14 | 1,095 | 1,129 | 1,095 | 1,105 | 25,200 |
| 2006/11/13 | 1,050 | 1,080 | 1,048 | 1,080 | 17,800 |
| 2006/11/10 | 1,005 | 1,040 | 1,005 | 1,020 | 13,400 |
| 2006/11/09 | 995 | 1,000 | 993 | 993 | 4,300 |
| 2006/11/08 | 992 | 1,000 | 992 | 995 | 5,700 |
| 2006/11/07 | 1,000 | 1,001 | 995 | 995 | 5,800 |
| 2006/11/06 | 1,010 | 1,015 | 1,000 | 1,015 | 4,100 |
| 2006/11/02 | 1,001 | 1,010 | 1,000 | 1,010 | 3,900 |
| 2006/11/01 | 1,006 | 1,006 | 1,000 | 1,000 | 2,000 |
| 2006/10/31 | 995 | 1,006 | 995 | 1,006 | 7,800 |
| 2006/10/30 | 1,008 | 1,008 | 997 | 997 | 5,800 |
| 2006/10/27 | 995 | 1,011 | 995 | 1,008 | 5,000 |
| 2006/10/26 | 995 | 1,003 | 993 | 1,003 | 8,600 |
| 2006/10/25 | 1,004 | 1,004 | 998 | 1,000 | 7,000 |
| 2006/10/24 | 992 | 1,048 | 992 | 1,000 | 8,600 |
| 2006/10/23 | 1,004 | 1,004 | 993 | 994 | 8,100 |
| 2006/10/20 | 982 | 1,010 | 982 | 1,005 | 6,900 |
| 2006/10/19 | 995 | 995 | 981 | 982 | 6,700 |
| 2006/10/18 | 1,001 | 1,018 | 981 | 997 | 8,100 |
| 2006/10/17 | 1,048 | 1,048 | 1,003 | 1,004 | 7,400 |
| 2006/10/16 | 1,065 | 1,065 | 1,029 | 1,033 | 5,100 |
| 2006/10/13 | 1,085 | 1,100 | 1,026 | 1,045 | 6,600 |
| 2006/10/12 | 1,100 | 1,100 | 1,094 | 1,095 | 2,800 |
| 2006/10/11 | 1,100 | 1,100 | 1,070 | 1,082 | 2,600 |
| 2006/10/10 | 1,090 | 1,090 | 1,086 | 1,086 | 3,700 |
| 2006/10/06 | 1,141 | 1,141 | 1,090 | 1,092 | 7,000 |
| 2006/10/05 | 1,070 | 1,100 | 1,070 | 1,081 | 27,000 |
| 2006/10/04 | 1,115 | 1,120 | 1,090 | 1,098 | 15,500 |
| 2006/10/03 | 1,100 | 1,100 | 1,081 | 1,090 | 4,700 |
| 2006/10/02 | 1,100 | 1,120 | 1,090 | 1,095 | 4,200 |
| 2006/09/29 | 1,100 | 1,115 | 1,090 | 1,100 | 12,800 |
| 2006/09/28 | 1,070 | 1,100 | 1,050 | 1,100 | 6,000 |
| 2006/09/27 | 1,080 | 1,080 | 1,075 | 1,075 | 900 |
| 2006/09/26 | 1,069 | 1,080 | 1,069 | 1,080 | 2,300 |
| 2006/09/25 | 1,082 | 1,082 | 1,070 | 1,070 | 3,100 |
| 2006/09/22 | 1,081 | 1,082 | 1,079 | 1,082 | 4,800 |
| 2006/09/21 | 1,089 | 1,091 | 1,089 | 1,089 | 5,200 |
| 2006/09/20 | 1,100 | 1,102 | 1,088 | 1,088 | 8,300 |
| 2006/09/19 | 1,120 | 1,120 | 1,092 | 1,099 | 6,400 |
| 2006/09/15 | 1,100 | 1,109 | 1,099 | 1,100 | 5,700 |
| 2006/09/14 | 1,128 | 1,128 | 1,099 | 1,100 | 5,900 |
| 2006/09/13 | 1,111 | 1,132 | 1,100 | 1,128 | 5,100 |
| 2006/09/12 | 1,106 | 1,106 | 1,100 | 1,100 | 1,500 |
| 2006/09/11 | 1,140 | 1,140 | 1,102 | 1,125 | 1,900 |
| 2006/09/08 | 1,130 | 1,155 | 1,074 | 1,140 | 10,800 |
| 2006/09/07 | 1,150 | 1,150 | 1,130 | 1,131 | 1,400 |
| 2006/09/06 | 1,159 | 1,159 | 1,150 | 1,150 | 1,800 |
| 2006/09/05 | 1,161 | 1,161 | 1,156 | 1,160 | 700 |
| 2006/09/04 | 1,160 | 1,161 | 1,157 | 1,160 | 1,600 |
| 2006/09/01 | 1,160 | 1,170 | 1,156 | 1,162 | 6,700 |
| 2006/08/31 | 1,130 | 1,200 | 1,130 | 1,200 | 16,800 |
| 2006/08/30 | 1,170 | 1,170 | 1,130 | 1,130 | 7,700 |
| 2006/08/29 | 1,191 | 1,191 | 1,157 | 1,175 | 2,800 |
| 2006/08/28 | 1,134 | 1,224 | 1,110 | 1,224 | 24,800 |
| 2006/08/25 | 1,200 | 1,210 | 1,180 | 1,180 | 8,700 |
| 2006/08/24 | 1,123 | 1,179 | 1,120 | 1,179 | 6,100 |
| 2006/08/23 | 1,125 | 1,132 | 1,120 | 1,123 | 4,000 |
| 2006/08/22 | 1,120 | 1,125 | 1,112 | 1,125 | 4,700 |
| 2006/08/21 | 1,124 | 1,138 | 1,112 | 1,120 | 5,700 |
| 2006/08/18 | 1,130 | 1,130 | 1,110 | 1,122 | 4,700 |
| 2006/08/17 | 1,120 | 1,130 | 1,110 | 1,129 | 3,300 |
| 2006/08/16 | 1,138 | 1,139 | 1,125 | 1,130 | 4,500 |
| 2006/08/15 | 1,159 | 1,159 | 1,135 | 1,135 | 700 |
| 2006/08/14 | 1,130 | 1,159 | 1,125 | 1,159 | 900 |
| 2006/08/11 | 1,175 | 1,175 | 1,111 | 1,125 | 3,900 |
| 2006/08/10 | 1,199 | 1,199 | 1,150 | 1,155 | 2,800 |
| 2006/08/09 | 1,199 | 1,201 | 1,198 | 1,198 | 1,100 |
| 2006/08/08 | 1,150 | 1,210 | 1,149 | 1,199 | 2,100 |
| 2006/08/07 | 1,185 | 1,190 | 1,149 | 1,150 | 2,800 |
| 2006/08/04 | 1,145 | 1,155 | 1,140 | 1,145 | 7,200 |
| 2006/08/03 | 1,200 | 1,205 | 1,185 | 1,185 | 16,200 |
| 2006/08/02 | 1,100 | 1,200 | 1,040 | 1,200 | 15,900 |
| 2006/08/01 | 1,151 | 1,155 | 1,140 | 1,151 | 2,500 |
| 2006/07/31 | 1,140 | 1,180 | 1,140 | 1,155 | 10,700 |
| 2006/07/28 | 1,230 | 1,230 | 1,200 | 1,220 | 2,400 |
| 2006/07/27 | 1,250 | 1,250 | 1,221 | 1,230 | 2,200 |
| 2006/07/26 | 1,220 | 1,259 | 1,210 | 1,230 | 4,900 |
| 2006/07/25 | 1,230 | 1,267 | 1,220 | 1,220 | 3,000 |
| 2006/07/24 | 1,270 | 1,290 | 1,230 | 1,270 | 10,200 |
| 2006/07/21 | 1,250 | 1,251 | 1,250 | 1,250 | 2,000 |
| 2006/07/20 | 1,290 | 1,300 | 1,260 | 1,260 | 3,000 |
| 2006/07/19 | 1,280 | 1,280 | 1,260 | 1,260 | 2,500 |
| 2006/07/18 | 1,220 | 1,315 | 1,220 | 1,300 | 6,300 |
| 2006/07/14 | 1,300 | 1,310 | 1,300 | 1,300 | 3,300 |
| 2006/07/13 | 1,320 | 1,320 | 1,260 | 1,310 | 3,000 |
| 2006/07/12 | 1,308 | 1,310 | 1,288 | 1,300 | 2,000 |
| 2006/07/11 | 1,283 | 1,310 | 1,283 | 1,288 | 6,500 |
| 2006/07/10 | 1,316 | 1,316 | 1,252 | 1,276 | 6,500 |
| 2006/07/07 | 1,300 | 1,315 | 1,300 | 1,310 | 14,500 |
| 2006/07/06 | 1,350 | 1,350 | 1,282 | 1,302 | 41,900 |
| 2006/07/05 | 1,325 | 1,345 | 1,325 | 1,340 | 14,100 |
| 2006/07/04 | 1,345 | 1,345 | 1,326 | 1,326 | 2,400 |
| 2006/07/03 | 1,350 | 1,350 | 1,345 | 1,348 | 37,000 |
| 2006/06/30 | 1,344 | 1,350 | 1,320 | 1,350 | 26,200 |
| 2006/06/29 | 1,330 | 1,338 | 1,320 | 1,331 | 15,200 |
| 2006/06/28 | 1,320 | 1,336 | 1,310 | 1,330 | 10,200 |
| 2006/06/27 | 1,319 | 1,335 | 1,300 | 1,307 | 6,600 |
| 2006/06/26 | 1,300 | 1,301 | 1,298 | 1,300 | 7,300 |
| 2006/06/23 | 1,339 | 1,339 | 1,320 | 1,320 | 17,200 |
| 2006/06/22 | 1,320 | 1,336 | 1,320 | 1,335 | 27,300 |
| 2006/06/21 | 1,338 | 1,338 | 1,307 | 1,320 | 9,300 |
| 2006/06/20 | 1,300 | 1,315 | 1,280 | 1,315 | 9,800 |
| 2006/06/19 | 1,320 | 1,320 | 1,300 | 1,300 | 2,900 |
| 2006/06/16 | 1,338 | 1,338 | 1,300 | 1,324 | 14,300 |
| 2006/06/15 | 1,290 | 1,301 | 1,280 | 1,300 | 23,800 |
| 2006/06/14 | 1,289 | 1,300 | 1,273 | 1,300 | 22,300 |
| 2006/06/13 | 1,336 | 1,336 | 1,256 | 1,300 | 14,600 |
| 2006/06/12 | 1,320 | 1,337 | 1,313 | 1,337 | 7,200 |
| 2006/06/09 | 1,252 | 1,341 | 1,252 | 1,320 | 4,700 |
| 2006/06/08 | 1,315 | 1,340 | 1,250 | 1,250 | 35,700 |
| 2006/06/07 | 1,320 | 1,339 | 1,300 | 1,336 | 37,200 |
| 2006/06/06 | 1,410 | 1,410 | 1,399 | 1,400 | 30,300 |
| 2006/06/05 | 1,400 | 1,420 | 1,396 | 1,400 | 38,700 |
| 2006/06/02 | 1,440 | 1,440 | 1,350 | 1,370 | 3,400 |
| 2006/06/01 | 1,400 | 1,440 | 1,399 | 1,440 | 19,800 |
| 2006/05/31 | 1,345 | 1,400 | 1,340 | 1,400 | 44,200 |
| 2006/05/30 | 1,451 | 1,470 | 1,385 | 1,385 | 7,700 |
| 2006/05/29 | 1,470 | 1,470 | 1,450 | 1,470 | 3,500 |
| 2006/05/26 | 1,500 | 1,500 | 1,430 | 1,470 | 3,400 |
| 2006/05/25 | 1,450 | 1,500 | 1,450 | 1,490 | 3,200 |
| 2006/05/24 | 1,475 | 1,475 | 1,450 | 1,450 | 3,100 |
| 2006/05/23 | 1,501 | 1,508 | 1,400 | 1,490 | 9,200 |
| 2006/05/22 | 1,575 | 1,594 | 1,563 | 1,580 | 1,400 |
| 2006/05/19 | 1,638 | 1,638 | 1,570 | 1,635 | 4,400 |
| 2006/05/18 | 1,620 | 1,640 | 1,600 | 1,600 | 6,100 |
| 2006/05/17 | 1,619 | 1,625 | 1,550 | 1,620 | 7,800 |
| 2006/05/16 | 1,620 | 1,640 | 1,600 | 1,619 | 9,400 |
| 2006/05/15 | 1,620 | 1,620 | 1,590 | 1,620 | 2,300 |
| 2006/05/12 | 1,600 | 1,620 | 1,470 | 1,620 | 14,100 |
| 2006/05/11 | 1,600 | 1,602 | 1,600 | 1,602 | 500 |
| 2006/05/10 | 1,637 | 1,637 | 1,600 | 1,600 | 1,900 |
| 2006/05/09 | 1,639 | 1,639 | 1,628 | 1,637 | 4,900 |
| 2006/05/08 | 1,627 | 1,628 | 1,570 | 1,627 | 4,900 |
| 2006/05/02 | 1,600 | 1,620 | 1,550 | 1,550 | 15,100 |
| 2006/05/01 | 1,650 | 1,650 | 1,580 | 1,600 | 9,200 |
| 2006/04/28 | 1,590 | 1,640 | 1,590 | 1,620 | 24,000 |
| 2006/04/27 | 1,520 | 1,580 | 1,520 | 1,580 | 33,000 |
| 2006/04/26 | 1,505 | 1,510 | 1,470 | 1,509 | 14,500 |
| 2006/04/25 | 1,510 | 1,530 | 1,500 | 1,505 | 17,500 |
| 2006/04/24 | 1,430 | 1,540 | 1,430 | 1,510 | 42,500 |
| 2006/04/21 | 1,400 | 1,401 | 1,400 | 1,401 | 4,000 |
| 2006/04/20 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 2006/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2006/04/18 | 1,400 | 1,410 | 1,399 | 1,400 | 16,000 |
| 2006/04/17 | 1,409 | 1,421 | 1,399 | 1,405 | 12,000 |
| 2006/04/14 | 1,460 | 1,460 | 1,439 | 1,449 | 11,000 |
| 2006/04/13 | 1,493 | 1,493 | 1,465 | 1,465 | 4,000 |
| 2006/04/12 | 1,450 | 1,500 | 1,431 | 1,489 | 33,000 |
| 2006/04/11 | 1,445 | 1,446 | 1,444 | 1,446 | 2,500 |
| 2006/04/10 | 1,431 | 1,439 | 1,431 | 1,438 | 6,000 |
| 2006/04/07 | 1,453 | 1,456 | 1,453 | 1,455 | 6,500 |
| 2006/04/06 | 1,472 | 1,475 | 1,451 | 1,452 | 5,000 |
| 2006/04/05 | 1,474 | 1,476 | 1,473 | 1,476 | 2,000 |
| 2006/04/04 | 1,472 | 1,500 | 1,472 | 1,479 | 7,000 |
| 2006/04/03 | 1,525 | 1,525 | 1,472 | 1,490 | 3,500 |
| 2006/03/31 | 1,450 | 1,535 | 1,450 | 1,535 | 17,000 |
| 2006/03/30 | 1,540 | 1,545 | 1,500 | 1,500 | 11,000 |
| 2006/03/29 | 1,530 | 1,540 | 1,500 | 1,510 | 31,000 |
| 2006/03/28 | 1,350 | 1,540 | 1,330 | 1,450 | 62,500 |
| 2006/03/27 | 1,320 | 1,351 | 1,300 | 1,350 | 15,500 |
| 2006/03/24 | 1,330 | 1,380 | 1,272 | 1,292 | 69,000 |
| 2006/03/23 | 1,210 | 1,218 | 1,200 | 1,218 | 7,500 |
| 2006/03/22 | 1,210 | 1,220 | 1,200 | 1,201 | 7,000 |
| 2006/03/20 | 1,210 | 1,210 | 1,200 | 1,210 | 13,000 |
| 2006/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 2006/03/16 | 1,220 | 1,220 | 1,210 | 1,210 | 1,500 |
| 2006/03/15 | 1,230 | 1,230 | 1,180 | 1,210 | 13,000 |
| 2006/03/14 | 1,225 | 1,225 | 1,200 | 1,215 | 5,500 |
| 2006/03/13 | 1,185 | 1,210 | 1,185 | 1,210 | 13,500 |
| 2006/03/10 | 1,170 | 1,176 | 1,170 | 1,170 | 10,500 |
| 2006/03/09 | 1,135 | 1,150 | 1,135 | 1,150 | 7,500 |
| 2006/03/08 | 1,060 | 1,120 | 1,040 | 1,120 | 2,500 |
| 2006/03/07 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2006/03/06 | 1,125 | 1,125 | 1,120 | 1,120 | 1,500 |
| 2006/03/03 | 1,080 | 1,149 | 1,080 | 1,140 | 3,500 |
| 2006/03/02 | 1,169 | 1,169 | 1,120 | 1,120 | 7,000 |
| 2006/03/01 | 1,167 | 1,169 | 1,150 | 1,150 | 11,000 |
| 2006/02/28 | 1,110 | 1,169 | 1,110 | 1,169 | 12,000 |
| 2006/02/27 | 1,175 | 1,175 | 1,130 | 1,130 | 3,500 |
| 2006/02/24 | 1,055 | 1,170 | 1,055 | 1,150 | 11,500 |
| 2006/02/23 | 1,020 | 1,035 | 1,020 | 1,035 | 2,000 |
| 2006/02/22 | 1,010 | 1,020 | 1,001 | 1,020 | 3,000 |
| 2006/02/21 | 1,000 | 1,010 | 1,000 | 1,000 | 4,500 |
| 2006/02/20 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 |
| 2006/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 |
| 2006/02/16 | 1,120 | 1,120 | 1,100 | 1,100 | 4,500 |
| 2006/02/15 | 1,140 | 1,140 | 1,120 | 1,120 | 2,500 |
| 2006/02/14 | 1,121 | 1,167 | 1,090 | 1,100 | 10,500 |
| 2006/02/13 | 1,181 | 1,181 | 1,124 | 1,124 | 4,000 |
| 2006/02/10 | 1,225 | 1,239 | 1,181 | 1,230 | 12,500 |
| 2006/02/09 | 1,250 | 1,250 | 1,235 | 1,245 | 6,500 |
| 2006/02/08 | 1,260 | 1,270 | 1,231 | 1,270 | 22,000 |
| 2006/02/07 | 1,265 | 1,265 | 1,215 | 1,240 | 42,000 |
| 2006/02/06 | 1,288 | 1,288 | 1,180 | 1,205 | 73,000 |
| 2006/02/03 | 1,100 | 1,107 | 1,090 | 1,107 | 13,500 |
| 2006/02/02 | 1,061 | 1,073 | 1,061 | 1,073 | 4,500 |
| 2006/02/01 | 1,100 | 1,100 | 1,060 | 1,060 | 9,500 |
| 2006/01/31 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 |
| 2006/01/30 | 1,019 | 1,051 | 1,015 | 1,050 | 13,000 |
| 2006/01/27 | 1,005 | 1,020 | 1,000 | 1,020 | 3,500 |
| 2006/01/26 | 999 | 999 | 999 | 999 | 500 |
| 2006/01/25 | 951 | 1,000 | 951 | 1,000 | 24,500 |
| 2006/01/24 | 998 | 998 | 961 | 961 | 1,000 |
| 2006/01/23 | 960 | 960 | 960 | 960 | 5,000 |
| 2006/01/20 | 1,000 | 1,000 | 980 | 980 | 5,500 |
| 2006/01/19 | 990 | 1,030 | 980 | 1,000 | 16,000 |
| 2006/01/18 | 1,000 | 1,030 | 998 | 999 | 33,000 |
| 2006/01/17 | 1,010 | 1,050 | 1,000 | 1,050 | 19,000 |
| 2006/01/16 | 1,000 | 1,020 | 999 | 1,020 | 11,500 |
| 2006/01/13 | 995 | 1,010 | 995 | 1,010 | 4,500 |
| 2006/01/12 | 990 | 1,000 | 990 | 990 | 15,000 |
| 2006/01/11 | 1,000 | 1,000 | 990 | 990 | 13,000 |
| 2006/01/10 | 950 | 1,010 | 950 | 1,000 | 18,000 |
| 2006/01/06 | 969 | 969 | 915 | 945 | 10,000 |
| 2006/01/05 | 999 | 999 | 975 | 975 | 5,500 |
| 2006/01/04 | 999 | 1,019 | 999 | 1,000 | 11,000 |