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 |
---|---|---|---|---|---|
2011/12/30 | 520 | 529 | 508 | 524 | 33,800 |
2011/12/29 | 552 | 560 | 552 | 560 | 7,300 |
2011/12/28 | 540 | 549 | 540 | 549 | 2,000 |
2011/12/27 | 535 | 542 | 535 | 540 | 6,000 |
2011/12/26 | 555 | 555 | 528 | 528 | 6,500 |
2011/12/22 | 560 | 560 | 550 | 550 | 2,900 |
2011/12/21 | 558 | 560 | 558 | 560 | 900 |
2011/12/20 | 556 | 557 | 546 | 557 | 3,700 |
2011/12/19 | 561 | 568 | 555 | 556 | 4,000 |
2011/12/16 | 563 | 570 | 562 | 570 | 3,500 |
2011/12/15 | 567 | 570 | 562 | 567 | 16,400 |
2011/12/14 | 558 | 559 | 555 | 557 | 4,100 |
2011/12/13 | 560 | 561 | 557 | 557 | 2,700 |
2011/12/12 | 555 | 562 | 555 | 559 | 7,500 |
2011/12/09 | 554 | 561 | 551 | 561 | 4,000 |
2011/12/08 | 560 | 560 | 556 | 560 | 4,500 |
2011/12/07 | 551 | 563 | 551 | 560 | 3,400 |
2011/12/06 | 562 | 563 | 555 | 561 | 6,200 |
2011/12/05 | 565 | 566 | 555 | 563 | 4,600 |
2011/12/02 | 557 | 562 | 555 | 562 | 6,500 |
2011/12/01 | 555 | 558 | 554 | 556 | 2,800 |
2011/11/30 | 555 | 557 | 543 | 557 | 11,200 |
2011/11/29 | 547 | 552 | 546 | 552 | 4,100 |
2011/11/28 | 539 | 545 | 532 | 545 | 7,200 |
2011/11/25 | 532 | 534 | 531 | 531 | 3,500 |
2011/11/24 | 536 | 537 | 530 | 531 | 9,000 |
2011/11/22 | 531 | 538 | 531 | 538 | 3,300 |
2011/11/21 | 548 | 548 | 538 | 540 | 6,800 |
2011/11/18 | 535 | 550 | 530 | 549 | 6,400 |
2011/11/17 | 532 | 538 | 529 | 535 | 6,400 |
2011/11/16 | 531 | 533 | 528 | 528 | 6,300 |
2011/11/15 | 531 | 531 | 527 | 531 | 600 |
2011/11/14 | 526 | 534 | 522 | 532 | 6,600 |
2011/11/11 | 518 | 525 | 514 | 521 | 2,300 |
2011/11/10 | 516 | 516 | 510 | 510 | 4,400 |
2011/11/09 | 525 | 527 | 521 | 527 | 1,500 |
2011/11/08 | 521 | 523 | 518 | 523 | 8,300 |
2011/11/07 | 525 | 525 | 520 | 521 | 3,900 |
2011/11/04 | 528 | 528 | 521 | 526 | 4,400 |
2011/11/02 | 524 | 525 | 521 | 525 | 2,400 |
2011/11/01 | 530 | 536 | 530 | 535 | 2,700 |
2011/10/31 | 539 | 539 | 531 | 535 | 7,500 |
2011/10/28 | 529 | 539 | 529 | 536 | 3,500 |
2011/10/27 | 525 | 525 | 517 | 525 | 4,900 |
2011/10/26 | 511 | 518 | 511 | 516 | 5,700 |
2011/10/25 | 517 | 524 | 516 | 517 | 5,800 |
2011/10/24 | 520 | 525 | 518 | 520 | 6,000 |
2011/10/21 | 530 | 533 | 520 | 522 | 7,000 |
2011/10/20 | 534 | 538 | 531 | 538 | 2,000 |
2011/10/19 | 537 | 542 | 534 | 539 | 1,000 |
2011/10/18 | 548 | 548 | 528 | 547 | 5,600 |
2011/10/17 | 540 | 544 | 537 | 544 | 6,100 |
2011/10/14 | 551 | 551 | 520 | 537 | 23,400 |
2011/10/13 | 533 | 537 | 525 | 531 | 1,800 |
2011/10/12 | 534 | 540 | 525 | 530 | 5,300 |
2011/10/11 | 516 | 531 | 516 | 528 | 5,800 |
2011/10/07 | 506 | 515 | 506 | 513 | 8,300 |
2011/10/06 | 505 | 510 | 502 | 506 | 6,000 |
2011/10/05 | 522 | 525 | 498 | 515 | 15,200 |
2011/10/04 | 530 | 537 | 515 | 525 | 13,000 |
2011/10/03 | 549 | 550 | 520 | 540 | 10,400 |
2011/09/30 | 560 | 568 | 535 | 550 | 51,800 |
2011/09/29 | 577 | 585 | 571 | 584 | 8,700 |
2011/09/28 | 577 | 577 | 565 | 576 | 7,700 |
2011/09/27 | 561 | 574 | 561 | 573 | 7,100 |
2011/09/26 | 580 | 580 | 553 | 565 | 11,900 |
2011/09/22 | 570 | 580 | 568 | 580 | 9,000 |
2011/09/21 | 584 | 584 | 572 | 580 | 7,400 |
2011/09/20 | 581 | 587 | 580 | 582 | 12,900 |
2011/09/16 | 575 | 581 | 575 | 581 | 3,200 |
2011/09/15 | 580 | 580 | 572 | 572 | 3,200 |
2011/09/14 | 567 | 578 | 567 | 574 | 10,200 |
2011/09/13 | 566 | 580 | 566 | 577 | 3,800 |
2011/09/12 | 580 | 580 | 575 | 575 | 5,300 |
2011/09/09 | 563 | 574 | 563 | 573 | 10,200 |
2011/09/08 | 565 | 583 | 565 | 583 | 3,500 |
2011/09/07 | 562 | 570 | 562 | 567 | 2,400 |
2011/09/06 | 574 | 575 | 560 | 567 | 7,500 |
2011/09/05 | 582 | 589 | 582 | 584 | 2,300 |
2011/09/02 | 595 | 595 | 588 | 589 | 1,700 |
2011/09/01 | 600 | 600 | 582 | 595 | 13,800 |
2011/08/31 | 596 | 600 | 592 | 595 | 29,000 |
2011/08/30 | 590 | 598 | 581 | 595 | 11,000 |
2011/08/29 | 579 | 590 | 577 | 586 | 15,400 |
2011/08/26 | 570 | 600 | 570 | 595 | 37,500 |
2011/08/25 | 573 | 573 | 563 | 571 | 12,000 |
2011/08/24 | 582 | 586 | 564 | 570 | 18,200 |
2011/08/23 | 589 | 590 | 581 | 581 | 6,200 |
2011/08/22 | 580 | 591 | 580 | 581 | 7,500 |
2011/08/19 | 581 | 585 | 575 | 581 | 8,400 |
2011/08/18 | 596 | 598 | 587 | 587 | 4,200 |
2011/08/17 | 593 | 597 | 589 | 595 | 2,500 |
2011/08/16 | 590 | 599 | 587 | 595 | 5,400 |
2011/08/15 | 584 | 590 | 582 | 590 | 3,600 |
2011/08/12 | 575 | 585 | 574 | 580 | 2,400 |
2011/08/11 | 562 | 565 | 559 | 564 | 4,400 |
2011/08/10 | 574 | 575 | 564 | 564 | 7,000 |
2011/08/09 | 559 | 559 | 515 | 546 | 23,000 |
2011/08/08 | 579 | 580 | 571 | 571 | 14,300 |
2011/08/05 | 581 | 590 | 571 | 585 | 15,900 |
2011/08/04 | 605 | 605 | 595 | 601 | 5,900 |
2011/08/03 | 600 | 605 | 595 | 595 | 11,300 |
2011/08/02 | 605 | 607 | 600 | 607 | 5,700 |
2011/08/01 | 611 | 611 | 601 | 605 | 4,700 |
2011/07/29 | 602 | 609 | 601 | 603 | 6,800 |
2011/07/28 | 608 | 611 | 604 | 604 | 12,200 |
2011/07/27 | 614 | 614 | 605 | 609 | 5,500 |
2011/07/26 | 607 | 612 | 606 | 612 | 5,500 |
2011/07/25 | 617 | 617 | 607 | 607 | 8,500 |
2011/07/22 | 614 | 620 | 609 | 611 | 11,100 |
2011/07/21 | 600 | 617 | 598 | 612 | 13,100 |
2011/07/20 | 600 | 601 | 598 | 598 | 12,300 |
2011/07/19 | 597 | 599 | 589 | 590 | 5,300 |
2011/07/15 | 597 | 601 | 592 | 595 | 29,800 |
2011/07/14 | 586 | 587 | 583 | 587 | 28,700 |
2011/07/13 | 585 | 585 | 583 | 585 | 8,900 |
2011/07/12 | 587 | 587 | 584 | 584 | 5,700 |
2011/07/11 | 584 | 595 | 584 | 592 | 8,900 |
2011/07/08 | 595 | 595 | 585 | 588 | 11,100 |
2011/07/07 | 598 | 599 | 584 | 597 | 18,300 |
2011/07/06 | 600 | 601 | 591 | 599 | 12,600 |
2011/07/05 | 610 | 610 | 605 | 605 | 6,000 |
2011/07/04 | 620 | 620 | 607 | 616 | 15,700 |
2011/07/01 | 609 | 614 | 603 | 613 | 18,200 |
2011/06/30 | 603 | 615 | 590 | 600 | 69,300 |
2011/06/29 | 647 | 658 | 636 | 653 | 35,100 |
2011/06/28 | 622 | 637 | 618 | 637 | 29,800 |
2011/06/27 | 600 | 617 | 600 | 617 | 25,600 |
2011/06/24 | 582 | 597 | 582 | 597 | 4,600 |
2011/06/23 | 592 | 592 | 580 | 580 | 8,500 |
2011/06/22 | 591 | 597 | 584 | 592 | 6,200 |
2011/06/21 | 588 | 596 | 583 | 591 | 13,800 |
2011/06/20 | 610 | 610 | 598 | 598 | 11,100 |
2011/06/17 | 622 | 622 | 611 | 612 | 13,500 |
2011/06/16 | 602 | 624 | 597 | 620 | 15,000 |
2011/06/15 | 609 | 612 | 597 | 603 | 27,200 |
2011/06/14 | 601 | 614 | 597 | 607 | 21,200 |
2011/06/13 | 586 | 602 | 581 | 601 | 38,100 |
2011/06/10 | 590 | 590 | 571 | 585 | 16,500 |
2011/06/09 | 545 | 580 | 545 | 561 | 19,400 |
2011/06/08 | 539 | 545 | 533 | 539 | 20,300 |
2011/06/07 | 531 | 540 | 529 | 535 | 18,200 |
2011/06/06 | 517 | 535 | 517 | 526 | 15,100 |
2011/06/03 | 513 | 513 | 508 | 510 | 11,300 |
2011/06/02 | 510 | 510 | 503 | 510 | 4,300 |
2011/06/01 | 510 | 510 | 504 | 509 | 2,400 |
2011/05/31 | 514 | 514 | 503 | 510 | 12,300 |
2011/05/30 | 505 | 513 | 505 | 509 | 9,200 |
2011/05/27 | 499 | 504 | 498 | 504 | 4,300 |
2011/05/26 | 499 | 499 | 493 | 493 | 12,300 |
2011/05/25 | 502 | 502 | 495 | 499 | 400 |
2011/05/24 | 498 | 504 | 494 | 494 | 4,500 |
2011/05/23 | 496 | 505 | 495 | 505 | 2,300 |
2011/05/20 | 507 | 508 | 496 | 496 | 2,700 |
2011/05/19 | 506 | 508 | 500 | 507 | 6,000 |
2011/05/18 | 505 | 505 | 497 | 498 | 10,100 |
2011/05/17 | 500 | 502 | 497 | 502 | 2,900 |
2011/05/16 | 506 | 506 | 493 | 496 | 5,300 |
2011/05/13 | 502 | 502 | 486 | 498 | 3,100 |
2011/05/12 | 504 | 508 | 499 | 502 | 6,400 |
2011/05/11 | 509 | 510 | 506 | 506 | 900 |
2011/05/10 | 509 | 509 | 503 | 508 | 2,400 |
2011/05/09 | 515 | 516 | 504 | 509 | 5,500 |
2011/05/06 | 510 | 511 | 509 | 509 | 16,600 |
2011/05/02 | 514 | 519 | 509 | 516 | 8,500 |
2011/04/28 | 496 | 515 | 496 | 510 | 14,800 |
2011/04/27 | 500 | 505 | 498 | 499 | 5,800 |
2011/04/26 | 502 | 507 | 501 | 501 | 5,700 |
2011/04/25 | 514 | 515 | 509 | 515 | 2,300 |
2011/04/22 | 518 | 518 | 512 | 515 | 13,800 |
2011/04/21 | 505 | 520 | 505 | 520 | 5,300 |
2011/04/20 | 503 | 509 | 501 | 509 | 1,800 |
2011/04/19 | 511 | 511 | 500 | 504 | 5,000 |
2011/04/18 | 497 | 510 | 496 | 506 | 17,400 |
2011/04/15 | 504 | 506 | 495 | 497 | 26,100 |
2011/04/14 | 494 | 499 | 493 | 499 | 5,600 |
2011/04/13 | 489 | 495 | 489 | 495 | 1,500 |
2011/04/12 | 498 | 504 | 495 | 495 | 11,400 |
2011/04/11 | 484 | 499 | 484 | 496 | 23,700 |
2011/04/08 | 498 | 498 | 475 | 495 | 15,100 |
2011/04/07 | 501 | 513 | 496 | 498 | 9,500 |
2011/04/06 | 500 | 510 | 500 | 501 | 4,000 |
2011/04/05 | 512 | 519 | 495 | 517 | 10,200 |
2011/04/04 | 520 | 540 | 519 | 519 | 11,300 |
2011/04/01 | 530 | 530 | 516 | 516 | 4,800 |
2011/03/31 | 490 | 540 | 490 | 540 | 22,500 |
2011/03/30 | 497 | 498 | 484 | 495 | 18,900 |
2011/03/29 | 471 | 486 | 470 | 470 | 11,500 |
2011/03/28 | 494 | 495 | 470 | 494 | 27,200 |
2011/03/25 | 530 | 530 | 515 | 515 | 5,000 |
2011/03/24 | 562 | 562 | 531 | 531 | 13,100 |
2011/03/23 | 531 | 555 | 525 | 553 | 16,200 |
2011/03/22 | 522 | 531 | 510 | 525 | 22,400 |
2011/03/18 | 470 | 496 | 455 | 496 | 17,000 |
2011/03/17 | 430 | 455 | 429 | 451 | 25,800 |
2011/03/16 | 403 | 498 | 403 | 465 | 20,500 |
2011/03/15 | 420 | 420 | 419 | 419 | 68,800 |
2011/03/14 | 519 | 529 | 519 | 519 | 81,900 |
2011/03/11 | 585 | 625 | 581 | 619 | 93,700 |
2011/03/10 | 555 | 652 | 555 | 585 | 165,100 |
2011/03/09 | 544 | 574 | 531 | 552 | 27,300 |
2011/03/08 | 530 | 545 | 521 | 544 | 24,300 |
2011/03/07 | 520 | 530 | 514 | 530 | 21,500 |
2011/03/04 | 509 | 516 | 491 | 515 | 22,500 |
2011/03/03 | 510 | 518 | 504 | 508 | 7,400 |
2011/03/02 | 496 | 520 | 494 | 515 | 30,800 |
2011/03/01 | 490 | 506 | 490 | 500 | 14,500 |
2011/02/28 | 488 | 505 | 488 | 505 | 20,700 |
2011/02/25 | 475 | 487 | 467 | 487 | 22,300 |
2011/02/24 | 476 | 478 | 461 | 477 | 41,500 |
2011/02/23 | 485 | 489 | 467 | 483 | 40,500 |
2011/02/22 | 493 | 493 | 488 | 488 | 18,100 |
2011/02/21 | 466 | 481 | 465 | 481 | 43,500 |
2011/02/18 | 457 | 467 | 457 | 466 | 15,200 |
2011/02/17 | 460 | 461 | 455 | 456 | 6,000 |
2011/02/16 | 458 | 460 | 458 | 460 | 5,900 |
2011/02/15 | 450 | 454 | 449 | 454 | 10,500 |
2011/02/14 | 450 | 450 | 447 | 448 | 10,100 |
2011/02/10 | 436 | 452 | 436 | 450 | 15,600 |
2011/02/09 | 435 | 440 | 432 | 434 | 12,900 |
2011/02/08 | 430 | 430 | 428 | 430 | 8,100 |
2011/02/07 | 424 | 428 | 422 | 426 | 6,400 |
2011/02/04 | 423 | 425 | 421 | 425 | 9,000 |
2011/02/03 | 422 | 425 | 418 | 425 | 12,200 |
2011/02/02 | 420 | 420 | 417 | 420 | 6,500 |
2011/02/01 | 419 | 419 | 418 | 418 | 3,100 |
2011/01/31 | 413 | 417 | 410 | 417 | 10,300 |
2011/01/28 | 413 | 414 | 407 | 414 | 9,600 |
2011/01/27 | 413 | 414 | 413 | 413 | 5,300 |
2011/01/26 | 410 | 411 | 407 | 411 | 3,800 |
2011/01/25 | 409 | 410 | 403 | 409 | 3,600 |
2011/01/24 | 400 | 408 | 398 | 407 | 5,900 |
2011/01/21 | 414 | 414 | 400 | 405 | 10,300 |
2011/01/20 | 406 | 410 | 404 | 410 | 6,700 |
2011/01/19 | 404 | 407 | 403 | 405 | 5,300 |
2011/01/18 | 401 | 404 | 401 | 403 | 4,900 |
2011/01/17 | 397 | 401 | 395 | 401 | 12,700 |
2011/01/14 | 392 | 394 | 390 | 394 | 3,600 |
2011/01/13 | 394 | 394 | 390 | 390 | 5,700 |
2011/01/12 | 390 | 394 | 389 | 390 | 4,800 |
2011/01/11 | 393 | 393 | 389 | 389 | 4,700 |
2011/01/07 | 394 | 396 | 390 | 391 | 6,700 |
2011/01/06 | 394 | 397 | 392 | 394 | 6,400 |
2011/01/05 | 394 | 394 | 390 | 394 | 6,500 |
2011/01/04 | 393 | 397 | 391 | 395 | 7,300 |