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 |
---|---|---|---|---|---|
2008/12/30 | 297 | 297 | 290 | 290 | 13,800 |
2008/12/29 | 294 | 295 | 292 | 295 | 11,800 |
2008/12/26 | 290 | 294 | 289 | 292 | 20,200 |
2008/12/25 | 299 | 299 | 295 | 297 | 2,800 |
2008/12/24 | 294 | 294 | 292 | 292 | 6,700 |
2008/12/22 | 292 | 297 | 292 | 294 | 8,300 |
2008/12/19 | 295 | 299 | 294 | 294 | 5,300 |
2008/12/18 | 296 | 296 | 291 | 294 | 3,200 |
2008/12/17 | 315 | 315 | 290 | 296 | 26,200 |
2008/12/16 | 292 | 296 | 290 | 291 | 22,300 |
2008/12/15 | 294 | 296 | 294 | 296 | 8,400 |
2008/12/12 | 292 | 296 | 290 | 296 | 12,600 |
2008/12/11 | 293 | 295 | 290 | 293 | 3,500 |
2008/12/10 | 297 | 297 | 293 | 293 | 9,200 |
2008/12/09 | 296 | 297 | 294 | 294 | 3,200 |
2008/12/08 | 294 | 295 | 293 | 294 | 13,700 |
2008/12/05 | 295 | 300 | 294 | 294 | 4,600 |
2008/12/04 | 296 | 296 | 294 | 295 | 8,700 |
2008/12/03 | 294 | 295 | 294 | 295 | 10,200 |
2008/12/02 | 296 | 298 | 294 | 295 | 4,000 |
2008/12/01 | 300 | 300 | 296 | 296 | 2,400 |
2008/11/28 | 295 | 300 | 294 | 300 | 17,200 |
2008/11/27 | 293 | 302 | 293 | 300 | 8,400 |
2008/11/26 | 287 | 296 | 287 | 292 | 24,500 |
2008/11/25 | 295 | 300 | 287 | 287 | 11,100 |
2008/11/21 | 284 | 295 | 279 | 295 | 6,100 |
2008/11/20 | 294 | 295 | 284 | 284 | 14,400 |
2008/11/19 | 297 | 305 | 295 | 295 | 2,800 |
2008/11/18 | 300 | 300 | 298 | 300 | 15,100 |
2008/11/17 | 310 | 310 | 300 | 300 | 5,500 |
2008/11/14 | 302 | 310 | 299 | 300 | 5,700 |
2008/11/13 | 315 | 315 | 299 | 303 | 12,500 |
2008/11/12 | 309 | 310 | 305 | 310 | 6,700 |
2008/11/11 | 298 | 304 | 292 | 304 | 8,700 |
2008/11/10 | 290 | 291 | 289 | 290 | 22,400 |
2008/11/07 | 292 | 292 | 286 | 290 | 19,300 |
2008/11/06 | 299 | 300 | 293 | 295 | 38,500 |
2008/11/05 | 303 | 304 | 299 | 300 | 34,400 |
2008/11/04 | 300 | 301 | 299 | 300 | 39,300 |
2008/10/31 | 300 | 300 | 299 | 300 | 38,600 |
2008/10/30 | 302 | 302 | 298 | 300 | 38,100 |
2008/10/29 | 310 | 311 | 304 | 304 | 14,800 |
2008/10/28 | 301 | 305 | 300 | 305 | 6,300 |
2008/10/27 | 320 | 320 | 310 | 310 | 4,700 |
2008/10/24 | 330 | 330 | 325 | 326 | 1,900 |
2008/10/23 | 340 | 340 | 334 | 334 | 4,000 |
2008/10/22 | 350 | 351 | 350 | 350 | 3,400 |
2008/10/21 | 355 | 355 | 348 | 350 | 13,800 |
2008/10/20 | 348 | 360 | 348 | 358 | 1,000 |
2008/10/17 | 355 | 355 | 335 | 350 | 13,800 |
2008/10/16 | 350 | 355 | 345 | 355 | 9,100 |
2008/10/15 | 360 | 360 | 349 | 350 | 9,600 |
2008/10/14 | 325 | 345 | 320 | 345 | 31,800 |
2008/10/10 | 320 | 320 | 315 | 320 | 4,100 |
2008/10/09 | 320 | 320 | 310 | 320 | 8,700 |
2008/10/08 | 336 | 340 | 320 | 320 | 22,700 |
2008/10/07 | 350 | 350 | 330 | 335 | 16,500 |
2008/10/06 | 390 | 390 | 365 | 375 | 5,100 |
2008/10/03 | 391 | 405 | 391 | 405 | 6,800 |
2008/10/02 | 407 | 407 | 388 | 400 | 12,700 |
2008/10/01 | 409 | 414 | 404 | 410 | 8,700 |
2008/09/30 | 430 | 430 | 424 | 429 | 6,100 |
2008/09/29 | 424 | 428 | 422 | 428 | 2,400 |
2008/09/26 | 426 | 427 | 425 | 425 | 3,100 |
2008/09/25 | 421 | 425 | 420 | 425 | 2,400 |
2008/09/24 | 425 | 426 | 422 | 424 | 3,600 |
2008/09/22 | 428 | 440 | 420 | 426 | 4,900 |
2008/09/19 | 405 | 420 | 405 | 418 | 1,400 |
2008/09/18 | 400 | 408 | 399 | 402 | 9,900 |
2008/09/17 | 402 | 408 | 400 | 403 | 8,300 |
2008/09/16 | 401 | 402 | 398 | 400 | 4,700 |
2008/09/12 | 420 | 421 | 415 | 420 | 2,400 |
2008/09/11 | 423 | 441 | 422 | 422 | 11,400 |
2008/09/10 | 438 | 441 | 438 | 438 | 10,400 |
2008/09/09 | 450 | 450 | 440 | 440 | 1,400 |
2008/09/08 | 450 | 452 | 450 | 452 | 4,100 |
2008/09/05 | 441 | 450 | 422 | 450 | 6,000 |
2008/09/04 | 475 | 475 | 451 | 451 | 4,900 |
2008/09/03 | 501 | 501 | 480 | 483 | 2,900 |
2008/09/02 | 515 | 520 | 511 | 511 | 3,900 |
2008/09/01 | 527 | 527 | 515 | 517 | 2,400 |
2008/08/29 | 525 | 538 | 510 | 535 | 7,600 |
2008/08/28 | 530 | 540 | 510 | 535 | 12,900 |
2008/08/27 | 501 | 530 | 500 | 530 | 14,600 |
2008/08/26 | 485 | 510 | 485 | 499 | 24,400 |
2008/08/25 | 550 | 550 | 531 | 531 | 9,800 |
2008/08/22 | 545 | 550 | 537 | 550 | 6,900 |
2008/08/21 | 567 | 568 | 538 | 548 | 10,400 |
2008/08/20 | 570 | 570 | 565 | 565 | 4,500 |
2008/08/19 | 572 | 572 | 569 | 569 | 5,000 |
2008/08/18 | 570 | 573 | 567 | 567 | 4,900 |
2008/08/15 | 553 | 570 | 553 | 566 | 7,500 |
2008/08/14 | 542 | 575 | 542 | 560 | 8,000 |
2008/08/13 | 555 | 555 | 542 | 545 | 4,500 |
2008/08/12 | 545 | 553 | 538 | 547 | 8,600 |
2008/08/11 | 550 | 553 | 540 | 540 | 6,600 |
2008/08/08 | 542 | 542 | 538 | 538 | 6,200 |
2008/08/07 | 531 | 542 | 530 | 542 | 2,100 |
2008/08/06 | 535 | 535 | 515 | 530 | 5,400 |
2008/08/05 | 537 | 546 | 535 | 535 | 1,700 |
2008/08/04 | 540 | 547 | 535 | 547 | 5,600 |
2008/08/01 | 528 | 535 | 528 | 530 | 5,700 |
2008/07/31 | 527 | 531 | 526 | 530 | 5,600 |
2008/07/30 | 531 | 535 | 525 | 535 | 8,300 |
2008/07/29 | 530 | 530 | 525 | 530 | 5,000 |
2008/07/28 | 524 | 530 | 523 | 530 | 2,700 |
2008/07/25 | 515 | 516 | 515 | 516 | 700 |
2008/07/24 | 522 | 525 | 516 | 520 | 2,100 |
2008/07/23 | 510 | 525 | 510 | 521 | 2,500 |
2008/07/22 | 515 | 515 | 506 | 514 | 5,100 |
2008/07/18 | 515 | 515 | 507 | 513 | 8,900 |
2008/07/17 | 515 | 515 | 507 | 514 | 3,400 |
2008/07/16 | 518 | 518 | 500 | 505 | 11,200 |
2008/07/15 | 520 | 521 | 515 | 518 | 9,800 |
2008/07/14 | 500 | 504 | 495 | 503 | 2,900 |
2008/07/11 | 481 | 500 | 481 | 500 | 6,900 |
2008/07/10 | 488 | 489 | 480 | 489 | 5,700 |
2008/07/09 | 501 | 505 | 493 | 493 | 7,300 |
2008/07/08 | 496 | 500 | 496 | 500 | 2,300 |
2008/07/07 | 500 | 500 | 490 | 500 | 7,200 |
2008/07/04 | 493 | 500 | 493 | 496 | 8,500 |
2008/07/03 | 510 | 510 | 480 | 494 | 6,300 |
2008/07/02 | 530 | 534 | 513 | 513 | 7,500 |
2008/07/01 | 541 | 541 | 522 | 525 | 12,300 |
2008/06/30 | 550 | 555 | 531 | 541 | 44,100 |
2008/06/27 | 500 | 520 | 499 | 520 | 32,600 |
2008/06/26 | 500 | 500 | 497 | 500 | 17,800 |
2008/06/25 | 488 | 497 | 487 | 497 | 12,900 |
2008/06/24 | 490 | 492 | 486 | 488 | 4,600 |
2008/06/23 | 493 | 496 | 487 | 495 | 5,000 |
2008/06/20 | 504 | 504 | 495 | 502 | 4,800 |
2008/06/19 | 510 | 510 | 494 | 502 | 24,600 |
2008/06/18 | 481 | 513 | 480 | 513 | 9,000 |
2008/06/17 | 484 | 487 | 480 | 485 | 8,300 |
2008/06/16 | 480 | 489 | 479 | 489 | 6,200 |
2008/06/13 | 480 | 482 | 476 | 480 | 2,200 |
2008/06/12 | 479 | 480 | 477 | 480 | 3,800 |
2008/06/11 | 480 | 482 | 475 | 481 | 11,900 |
2008/06/10 | 480 | 485 | 478 | 480 | 13,400 |
2008/06/09 | 473 | 485 | 472 | 485 | 6,100 |
2008/06/06 | 473 | 479 | 471 | 473 | 5,400 |
2008/06/05 | 470 | 473 | 468 | 469 | 1,700 |
2008/06/04 | 470 | 471 | 468 | 470 | 2,300 |
2008/06/03 | 469 | 471 | 469 | 471 | 2,900 |
2008/06/02 | 468 | 469 | 464 | 469 | 2,700 |
2008/05/30 | 475 | 475 | 466 | 466 | 7,200 |
2008/05/29 | 471 | 471 | 460 | 468 | 6,500 |
2008/05/28 | 476 | 477 | 471 | 471 | 2,700 |
2008/05/27 | 480 | 480 | 478 | 478 | 5,800 |
2008/05/26 | 479 | 480 | 478 | 480 | 4,400 |
2008/05/23 | 479 | 479 | 474 | 477 | 7,700 |
2008/05/22 | 480 | 484 | 477 | 477 | 7,900 |
2008/05/21 | 476 | 490 | 475 | 480 | 8,100 |
2008/05/20 | 459 | 475 | 459 | 470 | 8,100 |
2008/05/19 | 453 | 460 | 453 | 456 | 12,200 |
2008/05/16 | 445 | 449 | 445 | 449 | 2,800 |
2008/05/15 | 448 | 449 | 438 | 442 | 9,400 |
2008/05/14 | 430 | 435 | 430 | 435 | 1,700 |
2008/05/13 | 423 | 428 | 423 | 425 | 2,200 |
2008/05/12 | 411 | 452 | 411 | 422 | 13,000 |
2008/05/09 | 416 | 424 | 416 | 416 | 3,700 |
2008/05/08 | 415 | 425 | 414 | 415 | 6,700 |
2008/05/07 | 419 | 422 | 415 | 415 | 38,300 |
2008/05/02 | 415 | 415 | 413 | 415 | 15,100 |
2008/05/01 | 414 | 415 | 413 | 414 | 2,900 |
2008/04/30 | 415 | 417 | 410 | 415 | 7,200 |
2008/04/28 | 414 | 416 | 410 | 415 | 9,400 |
2008/04/25 | 410 | 414 | 410 | 413 | 1,200 |
2008/04/24 | 415 | 415 | 408 | 408 | 3,100 |
2008/04/23 | 415 | 415 | 411 | 415 | 2,800 |
2008/04/22 | 412 | 415 | 410 | 415 | 4,700 |
2008/04/21 | 417 | 417 | 410 | 414 | 4,800 |
2008/04/18 | 412 | 415 | 411 | 415 | 2,900 |
2008/04/17 | 411 | 415 | 410 | 415 | 3,700 |
2008/04/16 | 395 | 421 | 395 | 410 | 7,000 |
2008/04/15 | 407 | 409 | 382 | 395 | 21,400 |
2008/04/14 | 408 | 409 | 408 | 409 | 3,800 |
2008/04/11 | 410 | 413 | 404 | 409 | 4,800 |
2008/04/10 | 419 | 419 | 410 | 414 | 5,400 |
2008/04/09 | 425 | 425 | 414 | 417 | 6,500 |
2008/04/08 | 417 | 425 | 417 | 425 | 1,300 |
2008/04/07 | 431 | 435 | 414 | 416 | 7,100 |
2008/04/04 | 455 | 455 | 431 | 431 | 5,100 |
2008/04/03 | 445 | 457 | 443 | 455 | 9,000 |
2008/04/02 | 401 | 444 | 401 | 433 | 14,200 |
2008/04/01 | 455 | 455 | 380 | 383 | 26,300 |
2008/03/31 | 380 | 380 | 375 | 375 | 6,400 |
2008/03/28 | 353 | 364 | 353 | 364 | 5,200 |
2008/03/27 | 366 | 366 | 351 | 353 | 3,900 |
2008/03/26 | 363 | 363 | 360 | 362 | 3,300 |
2008/03/25 | 354 | 356 | 351 | 356 | 8,900 |
2008/03/24 | 351 | 352 | 348 | 349 | 20,300 |
2008/03/21 | 351 | 352 | 345 | 350 | 19,700 |
2008/03/19 | 350 | 352 | 340 | 351 | 4,500 |
2008/03/18 | 345 | 350 | 345 | 350 | 2,700 |
2008/03/17 | 373 | 373 | 350 | 350 | 4,800 |
2008/03/14 | 375 | 375 | 375 | 375 | 1,000 |
2008/03/13 | 381 | 381 | 375 | 375 | 5,600 |
2008/03/12 | 386 | 386 | 380 | 380 | 1,500 |
2008/03/11 | 389 | 389 | 381 | 382 | 1,100 |
2008/03/10 | 386 | 390 | 381 | 389 | 5,800 |
2008/03/07 | 400 | 400 | 390 | 396 | 3,600 |
2008/03/06 | 390 | 398 | 390 | 395 | 3,200 |
2008/03/05 | 400 | 400 | 391 | 398 | 2,800 |
2008/03/04 | 407 | 407 | 398 | 400 | 4,600 |
2008/03/03 | 410 | 410 | 410 | 410 | 700 |
2008/02/29 | 423 | 423 | 410 | 410 | 5,900 |
2008/02/28 | 403 | 409 | 403 | 408 | 3,700 |
2008/02/27 | 413 | 413 | 397 | 401 | 5,200 |
2008/02/26 | 415 | 415 | 411 | 412 | 4,200 |
2008/02/25 | 435 | 435 | 425 | 431 | 6,800 |
2008/02/22 | 420 | 422 | 418 | 420 | 7,900 |
2008/02/21 | 426 | 430 | 420 | 421 | 8,300 |
2008/02/20 | 430 | 430 | 420 | 420 | 4,200 |
2008/02/19 | 435 | 435 | 421 | 426 | 6,600 |
2008/02/18 | 429 | 432 | 418 | 420 | 5,000 |
2008/02/15 | 414 | 414 | 406 | 412 | 13,700 |
2008/02/14 | 419 | 419 | 408 | 409 | 4,400 |
2008/02/13 | 415 | 415 | 410 | 415 | 4,900 |
2008/02/12 | 414 | 415 | 405 | 405 | 8,200 |
2008/02/08 | 407 | 415 | 402 | 405 | 7,000 |
2008/02/07 | 400 | 402 | 400 | 402 | 14,400 |
2008/02/06 | 405 | 406 | 400 | 400 | 9,700 |
2008/02/05 | 408 | 408 | 405 | 405 | 6,700 |
2008/02/04 | 410 | 411 | 406 | 407 | 4,600 |
2008/02/01 | 401 | 402 | 399 | 400 | 10,600 |
2008/01/31 | 403 | 403 | 394 | 400 | 7,900 |
2008/01/30 | 394 | 395 | 392 | 393 | 6,700 |
2008/01/29 | 395 | 395 | 392 | 393 | 9,000 |
2008/01/28 | 401 | 401 | 391 | 391 | 10,100 |
2008/01/25 | 386 | 395 | 386 | 391 | 11,500 |
2008/01/24 | 384 | 390 | 384 | 385 | 11,000 |
2008/01/23 | 382 | 390 | 380 | 383 | 8,900 |
2008/01/22 | 380 | 382 | 376 | 381 | 9,900 |
2008/01/21 | 380 | 381 | 380 | 381 | 11,400 |
2008/01/18 | 408 | 410 | 371 | 388 | 23,100 |
2008/01/17 | 420 | 420 | 402 | 403 | 9,800 |
2008/01/16 | 454 | 454 | 420 | 421 | 14,800 |
2008/01/15 | 457 | 460 | 454 | 454 | 11,600 |
2008/01/11 | 465 | 465 | 457 | 458 | 19,800 |
2008/01/10 | 486 | 486 | 465 | 465 | 17,800 |
2008/01/09 | 519 | 519 | 475 | 485 | 17,100 |
2008/01/08 | 545 | 545 | 522 | 522 | 3,200 |
2008/01/07 | 540 | 543 | 534 | 539 | 4,100 |
2008/01/04 | 542 | 543 | 531 | 543 | 3,800 |