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 |
---|---|---|---|---|---|
2009/12/30 | 348 | 348 | 330 | 330 | 15,600 |
2009/12/29 | 327 | 334 | 327 | 334 | 3,600 |
2009/12/28 | 328 | 328 | 298 | 325 | 19,400 |
2009/12/25 | 329 | 330 | 328 | 328 | 1,600 |
2009/12/24 | 335 | 335 | 330 | 330 | 2,000 |
2009/12/22 | 332 | 332 | 330 | 330 | 2,100 |
2009/12/21 | 340 | 340 | 336 | 336 | 4,200 |
2009/12/18 | 341 | 341 | 333 | 333 | 5,000 |
2009/12/17 | 340 | 340 | 336 | 340 | 16,000 |
2009/12/16 | 329 | 340 | 329 | 336 | 10,700 |
2009/12/15 | 325 | 334 | 325 | 334 | 9,300 |
2009/12/14 | 320 | 325 | 318 | 325 | 8,100 |
2009/12/11 | 317 | 319 | 317 | 317 | 1,700 |
2009/12/10 | 317 | 318 | 312 | 318 | 7,400 |
2009/12/09 | 318 | 318 | 309 | 317 | 6,100 |
2009/12/08 | 317 | 318 | 310 | 311 | 4,100 |
2009/12/07 | 310 | 315 | 310 | 315 | 4,100 |
2009/12/04 | 310 | 312 | 310 | 310 | 3,300 |
2009/12/03 | 306 | 310 | 301 | 310 | 6,900 |
2009/12/02 | 308 | 309 | 301 | 301 | 5,500 |
2009/12/01 | 303 | 306 | 302 | 306 | 1,800 |
2009/11/30 | 303 | 303 | 301 | 301 | 6,600 |
2009/11/27 | 295 | 300 | 295 | 300 | 4,200 |
2009/11/26 | 298 | 303 | 298 | 303 | 2,800 |
2009/11/25 | 297 | 301 | 296 | 301 | 2,000 |
2009/11/24 | 301 | 303 | 300 | 301 | 7,900 |
2009/11/20 | 302 | 303 | 296 | 301 | 1,600 |
2009/11/19 | 299 | 306 | 296 | 301 | 3,400 |
2009/11/18 | 303 | 303 | 299 | 303 | 5,000 |
2009/11/17 | 296 | 300 | 296 | 300 | 3,600 |
2009/11/16 | 310 | 312 | 295 | 300 | 17,000 |
2009/11/13 | 309 | 313 | 300 | 300 | 7,700 |
2009/11/12 | 305 | 313 | 305 | 313 | 2,500 |
2009/11/11 | 314 | 319 | 310 | 310 | 2,600 |
2009/11/10 | 318 | 318 | 315 | 315 | 2,600 |
2009/11/09 | 320 | 321 | 317 | 321 | 2,400 |
2009/11/06 | 320 | 320 | 316 | 319 | 900 |
2009/11/05 | 324 | 324 | 318 | 318 | 2,200 |
2009/11/04 | 316 | 327 | 316 | 320 | 4,200 |
2009/11/02 | 325 | 325 | 313 | 313 | 3,400 |
2009/10/30 | 320 | 322 | 315 | 315 | 11,200 |
2009/10/29 | 320 | 320 | 313 | 313 | 6,000 |
2009/10/28 | 317 | 319 | 313 | 317 | 2,600 |
2009/10/27 | 310 | 316 | 310 | 316 | 700 |
2009/10/26 | 309 | 319 | 308 | 309 | 2,500 |
2009/10/23 | 307 | 310 | 305 | 307 | 3,200 |
2009/10/22 | 305 | 306 | 304 | 305 | 3,900 |
2009/10/21 | 302 | 305 | 301 | 304 | 1,900 |
2009/10/20 | 304 | 304 | 301 | 301 | 4,300 |
2009/10/19 | 299 | 299 | 295 | 297 | 4,100 |
2009/10/16 | 297 | 300 | 295 | 295 | 7,100 |
2009/10/15 | 292 | 297 | 292 | 297 | 1,900 |
2009/10/14 | 296 | 296 | 290 | 290 | 7,900 |
2009/10/13 | 294 | 295 | 292 | 293 | 6,900 |
2009/10/09 | 294 | 294 | 289 | 293 | 5,700 |
2009/10/08 | 292 | 293 | 287 | 293 | 5,400 |
2009/10/07 | 286 | 293 | 286 | 293 | 8,400 |
2009/10/06 | 286 | 290 | 278 | 285 | 15,900 |
2009/10/05 | 296 | 298 | 291 | 294 | 14,100 |
2009/10/02 | 305 | 307 | 301 | 301 | 9,700 |
2009/10/01 | 312 | 312 | 307 | 307 | 9,900 |
2009/09/30 | 312 | 316 | 311 | 312 | 15,300 |
2009/09/29 | 333 | 333 | 320 | 324 | 26,400 |
2009/09/28 | 333 | 333 | 324 | 324 | 25,400 |
2009/09/25 | 343 | 343 | 323 | 330 | 19,000 |
2009/09/24 | 324 | 325 | 315 | 323 | 6,200 |
2009/09/18 | 311 | 315 | 305 | 314 | 3,200 |
2009/09/17 | 305 | 316 | 305 | 309 | 6,400 |
2009/09/16 | 323 | 328 | 310 | 310 | 4,900 |
2009/09/15 | 329 | 329 | 325 | 329 | 2,600 |
2009/09/14 | 333 | 333 | 326 | 327 | 2,000 |
2009/09/11 | 333 | 334 | 328 | 333 | 1,700 |
2009/09/10 | 332 | 333 | 328 | 333 | 2,400 |
2009/09/09 | 329 | 332 | 329 | 332 | 900 |
2009/09/08 | 326 | 330 | 325 | 328 | 2,300 |
2009/09/07 | 326 | 327 | 325 | 325 | 1,800 |
2009/09/04 | 332 | 333 | 324 | 324 | 3,500 |
2009/09/03 | 330 | 334 | 327 | 333 | 3,900 |
2009/09/02 | 341 | 342 | 334 | 334 | 6,700 |
2009/09/01 | 347 | 347 | 339 | 345 | 6,900 |
2009/08/31 | 352 | 352 | 334 | 347 | 14,600 |
2009/08/28 | 347 | 354 | 343 | 354 | 6,800 |
2009/08/27 | 344 | 346 | 341 | 346 | 7,400 |
2009/08/26 | 341 | 356 | 340 | 344 | 28,600 |
2009/08/25 | 357 | 362 | 356 | 362 | 22,600 |
2009/08/24 | 357 | 357 | 355 | 356 | 9,400 |
2009/08/21 | 358 | 358 | 354 | 357 | 21,300 |
2009/08/20 | 358 | 359 | 355 | 359 | 9,600 |
2009/08/19 | 359 | 359 | 356 | 357 | 3,800 |
2009/08/18 | 360 | 360 | 355 | 358 | 5,200 |
2009/08/17 | 364 | 364 | 355 | 360 | 9,900 |
2009/08/14 | 357 | 357 | 355 | 355 | 10,800 |
2009/08/13 | 354 | 355 | 352 | 355 | 9,900 |
2009/08/12 | 355 | 356 | 353 | 354 | 2,400 |
2009/08/11 | 353 | 358 | 352 | 354 | 5,900 |
2009/08/10 | 356 | 359 | 350 | 356 | 14,100 |
2009/08/07 | 356 | 359 | 353 | 356 | 6,700 |
2009/08/06 | 361 | 365 | 350 | 357 | 41,700 |
2009/08/05 | 367 | 367 | 361 | 361 | 11,500 |
2009/08/04 | 365 | 367 | 361 | 365 | 5,300 |
2009/08/03 | 357 | 365 | 354 | 365 | 37,800 |
2009/07/31 | 354 | 358 | 351 | 358 | 25,700 |
2009/07/30 | 354 | 357 | 351 | 357 | 13,600 |
2009/07/29 | 356 | 356 | 345 | 354 | 6,200 |
2009/07/28 | 348 | 355 | 348 | 354 | 9,700 |
2009/07/27 | 352 | 355 | 342 | 349 | 8,000 |
2009/07/24 | 359 | 359 | 346 | 351 | 3,500 |
2009/07/23 | 341 | 355 | 341 | 348 | 7,200 |
2009/07/22 | 339 | 341 | 335 | 341 | 4,600 |
2009/07/21 | 333 | 338 | 333 | 338 | 5,700 |
2009/07/17 | 336 | 337 | 331 | 333 | 4,900 |
2009/07/16 | 338 | 340 | 336 | 336 | 2,500 |
2009/07/15 | 319 | 333 | 319 | 331 | 4,800 |
2009/07/14 | 308 | 320 | 308 | 315 | 5,800 |
2009/07/13 | 326 | 329 | 304 | 304 | 9,100 |
2009/07/10 | 325 | 330 | 321 | 325 | 9,300 |
2009/07/09 | 339 | 339 | 328 | 328 | 19,400 |
2009/07/08 | 345 | 345 | 335 | 344 | 16,300 |
2009/07/07 | 345 | 354 | 345 | 350 | 6,400 |
2009/07/06 | 350 | 350 | 345 | 346 | 7,900 |
2009/07/03 | 355 | 355 | 346 | 350 | 14,600 |
2009/07/02 | 366 | 366 | 360 | 360 | 15,600 |
2009/07/01 | 360 | 366 | 356 | 366 | 47,300 |
2009/06/30 | 360 | 365 | 343 | 353 | 53,800 |
2009/06/29 | 320 | 350 | 320 | 340 | 36,400 |
2009/06/26 | 313 | 319 | 313 | 318 | 11,500 |
2009/06/25 | 306 | 311 | 306 | 311 | 6,200 |
2009/06/24 | 314 | 314 | 310 | 310 | 5,100 |
2009/06/23 | 305 | 318 | 302 | 315 | 13,200 |
2009/06/22 | 310 | 311 | 310 | 310 | 8,700 |
2009/06/19 | 310 | 314 | 305 | 314 | 14,300 |
2009/06/18 | 311 | 314 | 308 | 310 | 16,400 |
2009/06/17 | 318 | 319 | 306 | 319 | 9,600 |
2009/06/16 | 322 | 322 | 316 | 319 | 5,800 |
2009/06/15 | 320 | 320 | 319 | 319 | 8,800 |
2009/06/12 | 311 | 318 | 310 | 316 | 7,900 |
2009/06/11 | 310 | 310 | 306 | 310 | 12,000 |
2009/06/10 | 298 | 306 | 295 | 306 | 16,700 |
2009/06/09 | 297 | 297 | 293 | 293 | 6,900 |
2009/06/08 | 285 | 301 | 280 | 287 | 32,700 |
2009/06/05 | 281 | 283 | 277 | 281 | 8,300 |
2009/06/04 | 288 | 288 | 251 | 280 | 19,000 |
2009/06/03 | 290 | 290 | 289 | 290 | 8,500 |
2009/06/02 | 281 | 290 | 281 | 290 | 15,300 |
2009/06/01 | 280 | 285 | 278 | 281 | 6,900 |
2009/05/29 | 285 | 285 | 277 | 280 | 14,700 |
2009/05/28 | 280 | 282 | 280 | 280 | 16,400 |
2009/05/27 | 280 | 283 | 277 | 277 | 21,700 |
2009/05/26 | 275 | 280 | 270 | 277 | 20,100 |
2009/05/25 | 256 | 271 | 256 | 269 | 21,100 |
2009/05/22 | 243 | 253 | 243 | 252 | 27,400 |
2009/05/21 | 236 | 242 | 236 | 242 | 8,400 |
2009/05/20 | 235 | 239 | 235 | 235 | 7,300 |
2009/05/19 | 236 | 237 | 234 | 235 | 6,700 |
2009/05/18 | 235 | 235 | 230 | 233 | 13,000 |
2009/05/15 | 232 | 232 | 230 | 231 | 9,100 |
2009/05/14 | 228 | 230 | 226 | 230 | 6,300 |
2009/05/13 | 222 | 234 | 222 | 228 | 36,100 |
2009/05/12 | 237 | 237 | 235 | 237 | 7,200 |
2009/05/11 | 240 | 240 | 235 | 237 | 17,600 |
2009/05/08 | 234 | 235 | 233 | 235 | 3,700 |
2009/05/07 | 235 | 235 | 231 | 235 | 13,400 |
2009/05/01 | 232 | 232 | 227 | 229 | 11,600 |
2009/04/30 | 228 | 229 | 227 | 228 | 14,100 |
2009/04/28 | 224 | 231 | 222 | 228 | 21,600 |
2009/04/27 | 227 | 229 | 220 | 221 | 47,900 |
2009/04/24 | 230 | 232 | 225 | 230 | 34,700 |
2009/04/23 | 235 | 235 | 229 | 233 | 15,700 |
2009/04/22 | 239 | 239 | 234 | 234 | 11,400 |
2009/04/21 | 236 | 236 | 234 | 234 | 12,000 |
2009/04/20 | 238 | 238 | 236 | 236 | 4,200 |
2009/04/17 | 236 | 238 | 235 | 236 | 13,700 |
2009/04/16 | 237 | 240 | 235 | 236 | 12,800 |
2009/04/15 | 241 | 241 | 235 | 235 | 22,000 |
2009/04/14 | 241 | 241 | 240 | 241 | 20,100 |
2009/04/13 | 241 | 242 | 238 | 241 | 15,300 |
2009/04/10 | 244 | 244 | 239 | 242 | 13,300 |
2009/04/09 | 240 | 240 | 238 | 239 | 14,100 |
2009/04/08 | 239 | 240 | 238 | 239 | 3,600 |
2009/04/07 | 239 | 240 | 239 | 239 | 5,900 |
2009/04/06 | 240 | 241 | 237 | 240 | 24,900 |
2009/04/03 | 240 | 240 | 238 | 240 | 11,800 |
2009/04/02 | 240 | 240 | 238 | 238 | 5,400 |
2009/04/01 | 241 | 247 | 238 | 238 | 7,800 |
2009/03/31 | 245 | 245 | 238 | 240 | 10,800 |
2009/03/30 | 242 | 243 | 238 | 240 | 12,600 |
2009/03/27 | 240 | 245 | 239 | 240 | 5,000 |
2009/03/26 | 239 | 242 | 239 | 239 | 5,700 |
2009/03/25 | 239 | 240 | 239 | 239 | 2,400 |
2009/03/24 | 242 | 245 | 236 | 236 | 4,500 |
2009/03/23 | 240 | 242 | 240 | 240 | 8,000 |
2009/03/19 | 240 | 243 | 238 | 240 | 9,200 |
2009/03/18 | 243 | 244 | 241 | 242 | 1,800 |
2009/03/17 | 236 | 241 | 235 | 241 | 5,400 |
2009/03/16 | 235 | 235 | 235 | 235 | 1,100 |
2009/03/13 | 235 | 240 | 230 | 230 | 2,200 |
2009/03/12 | 242 | 242 | 230 | 231 | 3,400 |
2009/03/11 | 235 | 235 | 230 | 232 | 3,800 |
2009/03/10 | 235 | 245 | 233 | 233 | 5,800 |
2009/03/09 | 236 | 236 | 234 | 235 | 8,600 |
2009/03/06 | 240 | 240 | 240 | 240 | 2,600 |
2009/03/05 | 243 | 243 | 238 | 242 | 3,200 |
2009/03/04 | 238 | 239 | 237 | 238 | 8,600 |
2009/03/03 | 242 | 247 | 240 | 240 | 9,500 |
2009/03/02 | 242 | 247 | 242 | 242 | 7,000 |
2009/02/27 | 245 | 245 | 242 | 244 | 9,600 |
2009/02/26 | 242 | 245 | 241 | 245 | 14,900 |
2009/02/25 | 242 | 247 | 240 | 241 | 7,300 |
2009/02/24 | 246 | 253 | 240 | 240 | 29,300 |
2009/02/23 | 282 | 285 | 279 | 280 | 22,000 |
2009/02/20 | 286 | 286 | 281 | 283 | 8,000 |
2009/02/19 | 285 | 291 | 282 | 282 | 5,300 |
2009/02/18 | 282 | 290 | 280 | 283 | 11,700 |
2009/02/17 | 286 | 286 | 283 | 283 | 4,900 |
2009/02/16 | 281 | 285 | 280 | 284 | 3,100 |
2009/02/13 | 290 | 290 | 285 | 285 | 5,800 |
2009/02/12 | 295 | 295 | 289 | 289 | 3,500 |
2009/02/10 | 299 | 299 | 291 | 291 | 6,300 |
2009/02/09 | 291 | 295 | 288 | 294 | 6,700 |
2009/02/06 | 295 | 295 | 289 | 289 | 2,100 |
2009/02/05 | 291 | 295 | 290 | 290 | 4,200 |
2009/02/04 | 290 | 290 | 289 | 289 | 2,000 |
2009/02/03 | 286 | 290 | 285 | 290 | 4,500 |
2009/02/02 | 285 | 286 | 280 | 286 | 3,000 |
2009/01/30 | 281 | 290 | 276 | 280 | 10,700 |
2009/01/29 | 280 | 280 | 274 | 275 | 15,000 |
2009/01/28 | 270 | 275 | 270 | 273 | 2,200 |
2009/01/27 | 270 | 270 | 267 | 269 | 8,000 |
2009/01/26 | 273 | 274 | 268 | 268 | 2,100 |
2009/01/23 | 270 | 270 | 268 | 268 | 1,300 |
2009/01/22 | 272 | 272 | 267 | 267 | 2,200 |
2009/01/21 | 268 | 274 | 265 | 267 | 6,800 |
2009/01/20 | 272 | 272 | 266 | 269 | 9,000 |
2009/01/19 | 270 | 271 | 267 | 267 | 4,500 |
2009/01/16 | 266 | 268 | 266 | 266 | 4,100 |
2009/01/15 | 270 | 270 | 265 | 265 | 6,000 |
2009/01/14 | 275 | 278 | 266 | 266 | 29,700 |
2009/01/13 | 281 | 282 | 276 | 277 | 11,000 |
2009/01/09 | 281 | 283 | 280 | 280 | 6,900 |
2009/01/08 | 279 | 281 | 275 | 280 | 14,300 |
2009/01/07 | 278 | 285 | 278 | 279 | 13,000 |
2009/01/06 | 276 | 285 | 276 | 276 | 13,300 |
2009/01/05 | 293 | 293 | 270 | 275 | 26,300 |