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 |
---|---|---|---|---|---|
2010/12/30 | 395 | 395 | 389 | 393 | 12,500 |
2010/12/29 | 391 | 395 | 389 | 395 | 14,100 |
2010/12/28 | 388 | 390 | 387 | 390 | 3,300 |
2010/12/27 | 383 | 390 | 383 | 388 | 4,800 |
2010/12/24 | 389 | 390 | 380 | 389 | 6,600 |
2010/12/22 | 391 | 391 | 388 | 391 | 2,900 |
2010/12/21 | 381 | 391 | 381 | 391 | 6,100 |
2010/12/20 | 386 | 390 | 386 | 387 | 1,800 |
2010/12/17 | 385 | 393 | 385 | 385 | 8,300 |
2010/12/16 | 388 | 395 | 388 | 394 | 12,100 |
2010/12/15 | 386 | 386 | 380 | 385 | 18,600 |
2010/12/14 | 379 | 387 | 378 | 380 | 31,700 |
2010/12/13 | 375 | 378 | 375 | 378 | 2,600 |
2010/12/10 | 378 | 378 | 371 | 374 | 1,400 |
2010/12/09 | 375 | 375 | 370 | 375 | 2,800 |
2010/12/08 | 370 | 381 | 369 | 375 | 12,600 |
2010/12/07 | 365 | 368 | 365 | 368 | 400 |
2010/12/06 | 360 | 364 | 359 | 364 | 7,300 |
2010/12/03 | 371 | 371 | 360 | 360 | 5,500 |
2010/12/02 | 372 | 380 | 366 | 370 | 12,400 |
2010/12/01 | 363 | 370 | 363 | 370 | 2,900 |
2010/11/30 | 359 | 364 | 359 | 363 | 7,900 |
2010/11/29 | 355 | 359 | 354 | 359 | 15,800 |
2010/11/26 | 356 | 356 | 352 | 355 | 2,200 |
2010/11/25 | 355 | 355 | 350 | 350 | 4,400 |
2010/11/24 | 355 | 356 | 353 | 353 | 700 |
2010/11/22 | 351 | 355 | 351 | 353 | 7,000 |
2010/11/19 | 351 | 353 | 350 | 350 | 3,600 |
2010/11/18 | 352 | 355 | 350 | 355 | 3,600 |
2010/11/17 | 349 | 352 | 348 | 349 | 3,000 |
2010/11/16 | 355 | 357 | 350 | 350 | 4,100 |
2010/11/15 | 354 | 357 | 349 | 350 | 2,700 |
2010/11/12 | 348 | 355 | 348 | 354 | 2,400 |
2010/11/11 | 348 | 355 | 348 | 348 | 10,500 |
2010/11/10 | 350 | 354 | 349 | 350 | 2,200 |
2010/11/09 | 345 | 350 | 343 | 350 | 2,100 |
2010/11/08 | 345 | 346 | 343 | 343 | 3,400 |
2010/11/05 | 342 | 345 | 342 | 345 | 300 |
2010/11/04 | 344 | 345 | 340 | 344 | 800 |
2010/11/02 | 342 | 343 | 342 | 343 | 600 |
2010/11/01 | 347 | 347 | 345 | 345 | 300 |
2010/10/29 | 356 | 356 | 348 | 352 | 10,200 |
2010/10/28 | 343 | 348 | 339 | 348 | 3,800 |
2010/10/27 | 336 | 342 | 336 | 342 | 400 |
2010/10/26 | 340 | 344 | 334 | 334 | 2,800 |
2010/10/25 | 336 | 341 | 336 | 341 | 500 |
2010/10/22 | 339 | 340 | 335 | 335 | 1,800 |
2010/10/21 | 343 | 345 | 339 | 339 | 3,500 |
2010/10/20 | 341 | 341 | 341 | 341 | 1,300 |
2010/10/19 | 346 | 346 | 342 | 342 | 500 |
2010/10/18 | 345 | 346 | 345 | 346 | 300 |
2010/10/15 | 344 | 345 | 340 | 340 | 500 |
2010/10/14 | 344 | 346 | 340 | 340 | 700 |
2010/10/13 | 344 | 348 | 340 | 340 | 1,900 |
2010/10/12 | 345 | 348 | 340 | 348 | 3,100 |
2010/10/08 | 346 | 346 | 340 | 345 | 1,600 |
2010/10/07 | 336 | 347 | 336 | 346 | 6,700 |
2010/10/06 | 340 | 344 | 336 | 336 | 1,500 |
2010/10/05 | 347 | 347 | 333 | 340 | 3,800 |
2010/10/04 | 352 | 352 | 347 | 347 | 8,000 |
2010/10/01 | 352 | 352 | 351 | 352 | 3,000 |
2010/09/30 | 358 | 358 | 352 | 352 | 8,500 |
2010/09/29 | 354 | 360 | 354 | 359 | 14,200 |
2010/09/28 | 355 | 358 | 352 | 356 | 5,900 |
2010/09/27 | 357 | 357 | 351 | 352 | 5,000 |
2010/09/24 | 355 | 357 | 351 | 357 | 4,100 |
2010/09/22 | 357 | 357 | 352 | 355 | 2,600 |
2010/09/21 | 353 | 354 | 353 | 354 | 700 |
2010/09/17 | 353 | 353 | 350 | 351 | 4,500 |
2010/09/16 | 352 | 355 | 350 | 350 | 4,200 |
2010/09/15 | 353 | 354 | 351 | 354 | 2,500 |
2010/09/14 | 350 | 353 | 350 | 353 | 3,200 |
2010/09/13 | 346 | 352 | 346 | 351 | 8,200 |
2010/09/10 | 352 | 353 | 350 | 351 | 5,500 |
2010/09/09 | 360 | 360 | 355 | 355 | 2,200 |
2010/09/08 | 358 | 358 | 356 | 358 | 600 |
2010/09/07 | 354 | 354 | 352 | 352 | 900 |
2010/09/06 | 351 | 367 | 351 | 354 | 2,800 |
2010/09/03 | 355 | 356 | 350 | 356 | 4,700 |
2010/09/02 | 356 | 358 | 356 | 357 | 1,800 |
2010/09/01 | 365 | 365 | 352 | 359 | 3,600 |
2010/08/31 | 369 | 369 | 361 | 366 | 7,200 |
2010/08/30 | 368 | 376 | 368 | 372 | 8,400 |
2010/08/27 | 362 | 370 | 360 | 368 | 10,500 |
2010/08/26 | 380 | 389 | 378 | 389 | 8,100 |
2010/08/25 | 375 | 380 | 375 | 380 | 6,600 |
2010/08/24 | 384 | 384 | 377 | 383 | 5,900 |
2010/08/23 | 384 | 384 | 380 | 384 | 5,900 |
2010/08/20 | 384 | 386 | 377 | 386 | 5,700 |
2010/08/19 | 386 | 387 | 384 | 384 | 3,000 |
2010/08/18 | 386 | 386 | 377 | 386 | 9,300 |
2010/08/17 | 387 | 388 | 381 | 386 | 4,000 |
2010/08/16 | 383 | 392 | 382 | 385 | 5,800 |
2010/08/13 | 393 | 394 | 384 | 384 | 9,400 |
2010/08/12 | 393 | 394 | 390 | 393 | 5,100 |
2010/08/11 | 396 | 396 | 393 | 394 | 3,300 |
2010/08/10 | 396 | 396 | 394 | 395 | 1,700 |
2010/08/09 | 396 | 396 | 395 | 395 | 7,400 |
2010/08/06 | 396 | 400 | 396 | 399 | 5,600 |
2010/08/05 | 399 | 399 | 396 | 396 | 1,900 |
2010/08/04 | 396 | 398 | 396 | 398 | 4,100 |
2010/08/03 | 399 | 400 | 399 | 399 | 6,100 |
2010/08/02 | 397 | 400 | 397 | 397 | 3,800 |
2010/07/30 | 393 | 397 | 390 | 397 | 9,400 |
2010/07/29 | 395 | 396 | 393 | 396 | 6,600 |
2010/07/28 | 395 | 395 | 391 | 393 | 2,300 |
2010/07/27 | 392 | 393 | 390 | 390 | 1,200 |
2010/07/26 | 390 | 390 | 390 | 390 | 2,900 |
2010/07/23 | 389 | 393 | 389 | 393 | 1,400 |
2010/07/22 | 390 | 390 | 390 | 390 | 300 |
2010/07/21 | 390 | 393 | 390 | 390 | 4,900 |
2010/07/20 | 394 | 394 | 392 | 392 | 700 |
2010/07/16 | 391 | 392 | 390 | 390 | 6,200 |
2010/07/15 | 391 | 394 | 391 | 392 | 1,700 |
2010/07/14 | 392 | 394 | 392 | 393 | 1,100 |
2010/07/13 | 395 | 395 | 390 | 390 | 2,300 |
2010/07/12 | 390 | 392 | 390 | 392 | 300 |
2010/07/09 | 396 | 396 | 390 | 390 | 1,900 |
2010/07/08 | 390 | 395 | 390 | 395 | 7,200 |
2010/07/07 | 399 | 399 | 389 | 391 | 3,000 |
2010/07/06 | 387 | 394 | 387 | 394 | 1,100 |
2010/07/05 | 390 | 390 | 387 | 387 | 1,800 |
2010/07/02 | 387 | 391 | 386 | 390 | 6,600 |
2010/07/01 | 385 | 388 | 382 | 387 | 3,500 |
2010/06/30 | 387 | 392 | 386 | 388 | 19,700 |
2010/06/29 | 397 | 397 | 393 | 395 | 15,600 |
2010/06/28 | 393 | 400 | 392 | 396 | 12,700 |
2010/06/25 | 394 | 394 | 393 | 394 | 2,800 |
2010/06/24 | 397 | 400 | 394 | 396 | 8,800 |
2010/06/23 | 399 | 399 | 395 | 397 | 2,200 |
2010/06/22 | 399 | 399 | 396 | 398 | 2,600 |
2010/06/21 | 396 | 396 | 396 | 396 | 400 |
2010/06/18 | 395 | 396 | 395 | 396 | 3,600 |
2010/06/17 | 396 | 396 | 395 | 395 | 1,200 |
2010/06/16 | 398 | 399 | 396 | 396 | 3,800 |
2010/06/15 | 394 | 398 | 393 | 393 | 6,300 |
2010/06/14 | 387 | 394 | 383 | 394 | 8,900 |
2010/06/11 | 376 | 380 | 376 | 379 | 1,100 |
2010/06/10 | 380 | 380 | 373 | 373 | 700 |
2010/06/09 | 380 | 380 | 375 | 380 | 3,200 |
2010/06/08 | 382 | 383 | 380 | 383 | 1,400 |
2010/06/07 | 383 | 383 | 375 | 381 | 3,500 |
2010/06/04 | 379 | 384 | 379 | 384 | 400 |
2010/06/03 | 374 | 378 | 374 | 375 | 800 |
2010/06/02 | 378 | 378 | 372 | 378 | 2,700 |
2010/06/01 | 380 | 380 | 376 | 378 | 4,400 |
2010/05/31 | 380 | 380 | 377 | 377 | 15,700 |
2010/05/28 | 364 | 380 | 364 | 380 | 5,800 |
2010/05/27 | 353 | 359 | 352 | 359 | 2,300 |
2010/05/26 | 354 | 363 | 353 | 353 | 2,800 |
2010/05/25 | 365 | 365 | 354 | 362 | 5,500 |
2010/05/24 | 368 | 368 | 363 | 367 | 2,400 |
2010/05/21 | 370 | 370 | 362 | 363 | 7,400 |
2010/05/20 | 374 | 380 | 374 | 375 | 4,400 |
2010/05/19 | 378 | 384 | 365 | 379 | 5,600 |
2010/05/18 | 393 | 393 | 374 | 386 | 4,000 |
2010/05/17 | 397 | 397 | 379 | 393 | 11,300 |
2010/05/14 | 397 | 398 | 395 | 397 | 1,600 |
2010/05/13 | 400 | 400 | 397 | 397 | 7,400 |
2010/05/12 | 409 | 409 | 397 | 404 | 6,400 |
2010/05/11 | 424 | 424 | 395 | 410 | 22,700 |
2010/05/10 | 395 | 430 | 395 | 429 | 17,200 |
2010/05/07 | 396 | 402 | 386 | 400 | 12,100 |
2010/05/06 | 388 | 403 | 388 | 403 | 27,000 |
2010/04/30 | 389 | 393 | 388 | 393 | 10,300 |
2010/04/28 | 382 | 388 | 379 | 386 | 4,100 |
2010/04/27 | 376 | 382 | 376 | 382 | 6,400 |
2010/04/26 | 373 | 378 | 372 | 372 | 9,100 |
2010/04/23 | 370 | 374 | 370 | 373 | 1,900 |
2010/04/22 | 370 | 370 | 368 | 369 | 6,000 |
2010/04/21 | 369 | 374 | 369 | 374 | 4,300 |
2010/04/20 | 368 | 369 | 366 | 369 | 1,700 |
2010/04/19 | 368 | 371 | 367 | 369 | 7,800 |
2010/04/16 | 372 | 372 | 366 | 366 | 6,400 |
2010/04/15 | 370 | 373 | 370 | 372 | 3,500 |
2010/04/14 | 370 | 371 | 365 | 370 | 7,500 |
2010/04/13 | 368 | 370 | 360 | 370 | 32,700 |
2010/04/12 | 359 | 369 | 359 | 366 | 28,000 |
2010/04/09 | 359 | 360 | 355 | 358 | 8,700 |
2010/04/08 | 348 | 358 | 347 | 358 | 28,100 |
2010/04/07 | 343 | 348 | 343 | 346 | 7,600 |
2010/04/06 | 343 | 344 | 342 | 342 | 2,900 |
2010/04/05 | 341 | 344 | 341 | 342 | 6,200 |
2010/04/02 | 341 | 343 | 340 | 342 | 3,900 |
2010/04/01 | 342 | 343 | 341 | 342 | 5,900 |
2010/03/31 | 335 | 342 | 335 | 341 | 9,100 |
2010/03/30 | 339 | 341 | 336 | 340 | 12,600 |
2010/03/29 | 338 | 341 | 336 | 340 | 12,400 |
2010/03/26 | 337 | 337 | 332 | 336 | 4,900 |
2010/03/25 | 339 | 339 | 333 | 335 | 6,800 |
2010/03/24 | 336 | 339 | 334 | 339 | 4,400 |
2010/03/23 | 336 | 338 | 330 | 336 | 10,200 |
2010/03/19 | 331 | 336 | 331 | 336 | 2,800 |
2010/03/18 | 335 | 338 | 333 | 337 | 7,500 |
2010/03/17 | 332 | 337 | 330 | 337 | 4,600 |
2010/03/16 | 335 | 336 | 328 | 331 | 9,400 |
2010/03/15 | 322 | 327 | 321 | 327 | 4,800 |
2010/03/12 | 324 | 324 | 322 | 322 | 1,400 |
2010/03/11 | 323 | 325 | 322 | 324 | 3,200 |
2010/03/10 | 321 | 326 | 321 | 324 | 5,300 |
2010/03/09 | 328 | 328 | 325 | 327 | 2,800 |
2010/03/08 | 325 | 328 | 324 | 328 | 3,100 |
2010/03/05 | 320 | 325 | 315 | 325 | 5,300 |
2010/03/04 | 329 | 329 | 324 | 325 | 1,000 |
2010/03/03 | 327 | 330 | 325 | 330 | 4,400 |
2010/03/02 | 327 | 327 | 322 | 327 | 900 |
2010/03/01 | 325 | 330 | 323 | 323 | 5,200 |
2010/02/26 | 330 | 330 | 327 | 327 | 6,200 |
2010/02/25 | 329 | 333 | 322 | 326 | 8,000 |
2010/02/24 | 318 | 334 | 318 | 326 | 28,500 |
2010/02/23 | 338 | 338 | 334 | 337 | 16,800 |
2010/02/22 | 335 | 338 | 334 | 337 | 15,100 |
2010/02/19 | 343 | 343 | 336 | 337 | 8,600 |
2010/02/18 | 339 | 344 | 339 | 344 | 7,900 |
2010/02/17 | 340 | 344 | 337 | 344 | 8,800 |
2010/02/16 | 337 | 340 | 337 | 340 | 4,400 |
2010/02/15 | 339 | 339 | 335 | 336 | 3,400 |
2010/02/12 | 335 | 338 | 335 | 338 | 2,000 |
2010/02/10 | 334 | 338 | 333 | 333 | 3,300 |
2010/02/09 | 334 | 338 | 334 | 334 | 900 |
2010/02/08 | 336 | 339 | 333 | 333 | 2,900 |
2010/02/05 | 337 | 337 | 330 | 336 | 5,000 |
2010/02/04 | 339 | 340 | 331 | 339 | 4,300 |
2010/02/03 | 341 | 341 | 337 | 337 | 3,400 |
2010/02/02 | 339 | 339 | 338 | 339 | 900 |
2010/02/01 | 334 | 334 | 330 | 333 | 4,500 |
2010/01/29 | 337 | 337 | 335 | 335 | 9,800 |
2010/01/28 | 334 | 342 | 332 | 342 | 6,800 |
2010/01/27 | 337 | 337 | 332 | 332 | 8,500 |
2010/01/26 | 337 | 337 | 334 | 337 | 2,300 |
2010/01/25 | 340 | 340 | 337 | 337 | 2,400 |
2010/01/22 | 343 | 343 | 335 | 340 | 3,300 |
2010/01/21 | 338 | 341 | 336 | 341 | 1,900 |
2010/01/20 | 339 | 344 | 338 | 339 | 4,800 |
2010/01/19 | 337 | 338 | 336 | 337 | 700 |
2010/01/18 | 335 | 336 | 334 | 336 | 6,300 |
2010/01/15 | 334 | 338 | 333 | 338 | 2,200 |
2010/01/14 | 331 | 338 | 329 | 335 | 7,200 |
2010/01/13 | 333 | 333 | 328 | 328 | 4,300 |
2010/01/12 | 332 | 332 | 329 | 332 | 4,400 |
2010/01/08 | 330 | 331 | 330 | 331 | 6,900 |
2010/01/07 | 332 | 333 | 332 | 332 | 3,000 |
2010/01/06 | 338 | 339 | 331 | 332 | 2,000 |
2010/01/05 | 331 | 336 | 330 | 335 | 900 |
2010/01/04 | 338 | 338 | 330 | 338 | 5,200 |