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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,225 | 1,252 | 1,220 | 1,236 | 39,800 |
| 2013/12/27 | 1,260 | 1,260 | 1,245 | 1,253 | 11,500 |
| 2013/12/26 | 1,232 | 1,260 | 1,232 | 1,247 | 20,100 |
| 2013/12/25 | 1,235 | 1,257 | 1,230 | 1,231 | 16,500 |
| 2013/12/24 | 1,255 | 1,255 | 1,235 | 1,240 | 35,500 |
| 2013/12/20 | 1,254 | 1,265 | 1,237 | 1,255 | 23,100 |
| 2013/12/19 | 1,263 | 1,273 | 1,257 | 1,265 | 17,400 |
| 2013/12/18 | 1,280 | 1,280 | 1,240 | 1,271 | 11,400 |
| 2013/12/17 | 1,271 | 1,280 | 1,220 | 1,260 | 34,600 |
| 2013/12/16 | 1,265 | 1,300 | 1,265 | 1,271 | 12,900 |
| 2013/12/13 | 1,281 | 1,295 | 1,270 | 1,281 | 34,200 |
| 2013/12/12 | 1,291 | 1,297 | 1,285 | 1,290 | 12,200 |
| 2013/12/11 | 1,308 | 1,308 | 1,290 | 1,291 | 10,900 |
| 2013/12/10 | 1,305 | 1,307 | 1,299 | 1,299 | 8,600 |
| 2013/12/09 | 1,296 | 1,304 | 1,293 | 1,303 | 9,400 |
| 2013/12/06 | 1,291 | 1,298 | 1,291 | 1,296 | 7,200 |
| 2013/12/05 | 1,295 | 1,309 | 1,290 | 1,290 | 7,500 |
| 2013/12/04 | 1,299 | 1,310 | 1,298 | 1,298 | 9,700 |
| 2013/12/03 | 1,301 | 1,309 | 1,301 | 1,304 | 13,100 |
| 2013/12/02 | 1,300 | 1,304 | 1,292 | 1,299 | 12,400 |
| 2013/11/29 | 1,291 | 1,294 | 1,289 | 1,289 | 8,300 |
| 2013/11/28 | 1,300 | 1,305 | 1,290 | 1,294 | 9,700 |
| 2013/11/27 | 1,291 | 1,300 | 1,290 | 1,299 | 8,000 |
| 2013/11/26 | 1,295 | 1,299 | 1,289 | 1,291 | 16,200 |
| 2013/11/25 | 1,292 | 1,294 | 1,285 | 1,294 | 11,100 |
| 2013/11/22 | 1,301 | 1,301 | 1,290 | 1,292 | 16,100 |
| 2013/11/21 | 1,313 | 1,313 | 1,278 | 1,291 | 12,600 |
| 2013/11/20 | 1,320 | 1,320 | 1,289 | 1,292 | 12,200 |
| 2013/11/19 | 1,302 | 1,305 | 1,289 | 1,296 | 20,200 |
| 2013/11/18 | 1,320 | 1,320 | 1,296 | 1,302 | 10,400 |
| 2013/11/15 | 1,288 | 1,314 | 1,288 | 1,297 | 13,000 |
| 2013/11/14 | 1,270 | 1,295 | 1,270 | 1,290 | 18,600 |
| 2013/11/13 | 1,269 | 1,282 | 1,262 | 1,273 | 11,500 |
| 2013/11/12 | 1,290 | 1,296 | 1,269 | 1,276 | 49,200 |
| 2013/11/11 | 1,300 | 1,320 | 1,250 | 1,282 | 24,600 |
| 2013/11/08 | 1,325 | 1,340 | 1,317 | 1,320 | 29,200 |
| 2013/11/07 | 1,361 | 1,364 | 1,330 | 1,339 | 13,800 |
| 2013/11/06 | 1,364 | 1,374 | 1,355 | 1,367 | 10,300 |
| 2013/11/05 | 1,359 | 1,395 | 1,359 | 1,384 | 9,400 |
| 2013/11/01 | 1,405 | 1,405 | 1,353 | 1,366 | 14,900 |
| 2013/10/31 | 1,385 | 1,403 | 1,385 | 1,403 | 23,600 |
| 2013/10/30 | 1,408 | 1,408 | 1,393 | 1,393 | 22,100 |
| 2013/10/29 | 1,390 | 1,402 | 1,387 | 1,388 | 14,500 |
| 2013/10/28 | 1,399 | 1,404 | 1,388 | 1,400 | 15,500 |
| 2013/10/25 | 1,406 | 1,406 | 1,381 | 1,381 | 22,300 |
| 2013/10/24 | 1,399 | 1,400 | 1,389 | 1,390 | 35,800 |
| 2013/10/23 | 1,400 | 1,404 | 1,388 | 1,391 | 32,200 |
| 2013/10/22 | 1,400 | 1,400 | 1,389 | 1,393 | 7,300 |
| 2013/10/21 | 1,398 | 1,402 | 1,389 | 1,392 | 30,600 |
| 2013/10/18 | 1,392 | 1,409 | 1,383 | 1,401 | 31,400 |
| 2013/10/17 | 1,372 | 1,394 | 1,361 | 1,389 | 40,500 |
| 2013/10/16 | 1,400 | 1,400 | 1,367 | 1,371 | 15,000 |
| 2013/10/15 | 1,397 | 1,410 | 1,394 | 1,401 | 26,700 |
| 2013/10/11 | 1,400 | 1,411 | 1,390 | 1,398 | 39,700 |
| 2013/10/10 | 1,390 | 1,396 | 1,364 | 1,387 | 21,200 |
| 2013/10/09 | 1,396 | 1,397 | 1,371 | 1,385 | 16,500 |
| 2013/10/08 | 1,428 | 1,445 | 1,364 | 1,383 | 38,900 |
| 2013/10/07 | 1,435 | 1,466 | 1,432 | 1,458 | 45,900 |
| 2013/10/04 | 1,421 | 1,430 | 1,406 | 1,418 | 48,300 |
| 2013/10/03 | 1,400 | 1,425 | 1,387 | 1,410 | 44,200 |
| 2013/10/02 | 1,389 | 1,404 | 1,374 | 1,404 | 45,200 |
| 2013/10/01 | 1,376 | 1,396 | 1,366 | 1,379 | 31,600 |
| 2013/09/30 | 1,448 | 1,465 | 1,365 | 1,372 | 100,600 |
| 2013/09/27 | 1,410 | 1,437 | 1,410 | 1,427 | 49,600 |
| 2013/09/26 | 1,393 | 1,410 | 1,391 | 1,410 | 34,000 |
| 2013/09/25 | 1,393 | 1,419 | 1,377 | 1,392 | 46,100 |
| 2013/09/24 | 1,380 | 1,395 | 1,380 | 1,388 | 22,600 |
| 2013/09/20 | 1,393 | 1,398 | 1,380 | 1,392 | 14,200 |
| 2013/09/19 | 1,386 | 1,402 | 1,386 | 1,393 | 17,900 |
| 2013/09/18 | 1,400 | 1,410 | 1,396 | 1,402 | 19,300 |
| 2013/09/17 | 1,413 | 1,413 | 1,382 | 1,382 | 21,300 |
| 2013/09/13 | 1,402 | 1,418 | 1,400 | 1,413 | 20,900 |
| 2013/09/12 | 1,374 | 1,405 | 1,374 | 1,396 | 34,500 |
| 2013/09/11 | 1,417 | 1,417 | 1,362 | 1,372 | 25,000 |
| 2013/09/10 | 1,449 | 1,449 | 1,376 | 1,387 | 64,600 |
| 2013/09/09 | 1,500 | 1,505 | 1,402 | 1,428 | 109,500 |
| 2013/09/06 | 1,365 | 1,368 | 1,313 | 1,325 | 36,900 |
| 2013/09/05 | 1,369 | 1,375 | 1,358 | 1,368 | 25,500 |
| 2013/09/04 | 1,366 | 1,388 | 1,352 | 1,376 | 22,300 |
| 2013/09/03 | 1,365 | 1,380 | 1,358 | 1,374 | 23,300 |
| 2013/09/02 | 1,305 | 1,366 | 1,250 | 1,353 | 33,400 |
| 2013/08/30 | 1,332 | 1,356 | 1,314 | 1,316 | 24,600 |
| 2013/08/29 | 1,345 | 1,363 | 1,327 | 1,346 | 23,600 |
| 2013/08/28 | 1,336 | 1,373 | 1,335 | 1,345 | 43,600 |
| 2013/08/27 | 1,400 | 1,440 | 1,386 | 1,422 | 47,500 |
| 2013/08/26 | 1,420 | 1,427 | 1,402 | 1,403 | 18,900 |
| 2013/08/23 | 1,424 | 1,434 | 1,403 | 1,410 | 31,300 |
| 2013/08/22 | 1,414 | 1,425 | 1,366 | 1,403 | 32,100 |
| 2013/08/21 | 1,479 | 1,480 | 1,421 | 1,429 | 50,400 |
| 2013/08/20 | 1,455 | 1,455 | 1,385 | 1,389 | 51,300 |
| 2013/08/19 | 1,440 | 1,468 | 1,440 | 1,455 | 42,600 |
| 2013/08/16 | 1,390 | 1,410 | 1,362 | 1,405 | 17,800 |
| 2013/08/15 | 1,370 | 1,381 | 1,355 | 1,371 | 9,900 |
| 2013/08/14 | 1,348 | 1,373 | 1,316 | 1,372 | 12,200 |
| 2013/08/13 | 1,300 | 1,349 | 1,299 | 1,344 | 30,400 |
| 2013/08/12 | 1,316 | 1,323 | 1,301 | 1,301 | 54,000 |
| 2013/08/09 | 1,489 | 1,495 | 1,359 | 1,376 | 66,200 |
| 2013/08/08 | 1,406 | 1,493 | 1,403 | 1,473 | 105,100 |
| 2013/08/07 | 1,420 | 1,420 | 1,401 | 1,406 | 49,500 |
| 2013/08/06 | 1,417 | 1,430 | 1,395 | 1,426 | 78,100 |
| 2013/08/05 | 1,298 | 1,413 | 1,298 | 1,405 | 105,300 |
| 2013/08/02 | 1,318 | 1,318 | 1,303 | 1,310 | 30,100 |
| 2013/08/01 | 1,282 | 1,318 | 1,274 | 1,315 | 43,000 |
| 2013/07/31 | 1,288 | 1,318 | 1,265 | 1,295 | 45,100 |
| 2013/07/30 | 1,234 | 1,287 | 1,233 | 1,263 | 45,700 |
| 2013/07/29 | 1,252 | 1,264 | 1,240 | 1,240 | 40,900 |
| 2013/07/26 | 1,281 | 1,284 | 1,250 | 1,268 | 37,200 |
| 2013/07/25 | 1,300 | 1,342 | 1,295 | 1,308 | 49,900 |
| 2013/07/24 | 1,296 | 1,308 | 1,268 | 1,303 | 58,400 |
| 2013/07/23 | 1,230 | 1,281 | 1,227 | 1,281 | 55,200 |
| 2013/07/22 | 1,205 | 1,229 | 1,205 | 1,227 | 29,900 |
| 2013/07/19 | 1,199 | 1,206 | 1,195 | 1,203 | 22,200 |
| 2013/07/18 | 1,196 | 1,204 | 1,190 | 1,200 | 23,300 |
| 2013/07/17 | 1,199 | 1,202 | 1,192 | 1,195 | 10,900 |
| 2013/07/16 | 1,203 | 1,210 | 1,186 | 1,203 | 28,000 |
| 2013/07/12 | 1,209 | 1,209 | 1,182 | 1,193 | 17,000 |
| 2013/07/11 | 1,186 | 1,209 | 1,184 | 1,206 | 18,400 |
| 2013/07/10 | 1,208 | 1,210 | 1,176 | 1,189 | 45,400 |
| 2013/07/09 | 1,190 | 1,208 | 1,173 | 1,203 | 38,300 |
| 2013/07/08 | 1,192 | 1,209 | 1,170 | 1,174 | 44,100 |
| 2013/07/05 | 1,151 | 1,192 | 1,151 | 1,171 | 34,900 |
| 2013/07/04 | 1,140 | 1,154 | 1,131 | 1,148 | 30,800 |
| 2013/07/03 | 1,123 | 1,145 | 1,118 | 1,142 | 34,500 |
| 2013/07/02 | 1,091 | 1,120 | 1,075 | 1,111 | 52,300 |
| 2013/07/01 | 1,040 | 1,080 | 1,031 | 1,067 | 50,600 |
| 2013/06/28 | 1,015 | 1,019 | 985 | 1,002 | 27,000 |
| 2013/06/27 | 963 | 985 | 961 | 985 | 16,800 |
| 2013/06/26 | 1,007 | 1,007 | 963 | 971 | 19,500 |
| 2013/06/25 | 1,023 | 1,023 | 986 | 992 | 22,100 |
| 2013/06/24 | 1,069 | 1,069 | 1,002 | 1,010 | 36,100 |
| 2013/06/21 | 975 | 996 | 964 | 993 | 23,300 |
| 2013/06/20 | 998 | 1,021 | 995 | 1,005 | 14,500 |
| 2013/06/19 | 1,038 | 1,038 | 991 | 1,000 | 17,400 |
| 2013/06/18 | 994 | 1,009 | 986 | 993 | 23,300 |
| 2013/06/17 | 961 | 985 | 961 | 979 | 10,600 |
| 2013/06/14 | 991 | 995 | 959 | 959 | 24,700 |
| 2013/06/13 | 957 | 999 | 940 | 976 | 34,500 |
| 2013/06/12 | 952 | 967 | 945 | 957 | 7,100 |
| 2013/06/11 | 976 | 992 | 942 | 963 | 14,600 |
| 2013/06/10 | 941 | 1,004 | 935 | 990 | 43,200 |
| 2013/06/07 | 866 | 920 | 865 | 903 | 34,500 |
| 2013/06/06 | 946 | 954 | 895 | 907 | 29,600 |
| 2013/06/05 | 972 | 990 | 961 | 961 | 10,500 |
| 2013/06/04 | 964 | 975 | 935 | 971 | 17,200 |
| 2013/06/03 | 970 | 985 | 956 | 969 | 17,600 |
| 2013/05/31 | 980 | 995 | 978 | 988 | 27,900 |
| 2013/05/30 | 1,000 | 1,018 | 986 | 995 | 12,600 |
| 2013/05/29 | 1,032 | 1,032 | 1,000 | 1,012 | 19,100 |
| 2013/05/28 | 972 | 995 | 965 | 972 | 27,800 |
| 2013/05/27 | 965 | 1,030 | 964 | 970 | 17,800 |
| 2013/05/24 | 1,020 | 1,045 | 972 | 995 | 42,100 |
| 2013/05/23 | 1,118 | 1,120 | 1,000 | 1,022 | 53,500 |
| 2013/05/22 | 1,115 | 1,124 | 1,110 | 1,117 | 14,000 |
| 2013/05/21 | 1,132 | 1,137 | 1,111 | 1,122 | 14,400 |
| 2013/05/20 | 1,170 | 1,180 | 1,144 | 1,146 | 14,100 |
| 2013/05/17 | 1,054 | 1,135 | 1,054 | 1,128 | 24,200 |
| 2013/05/16 | 1,114 | 1,115 | 999 | 1,066 | 61,300 |
| 2013/05/15 | 1,151 | 1,174 | 1,116 | 1,120 | 51,100 |
| 2013/05/14 | 1,181 | 1,183 | 1,153 | 1,160 | 32,100 |
| 2013/05/13 | 1,190 | 1,219 | 1,170 | 1,186 | 53,900 |
| 2013/05/10 | 1,216 | 1,230 | 1,162 | 1,186 | 52,800 |
| 2013/05/09 | 1,270 | 1,279 | 1,211 | 1,224 | 41,000 |
| 2013/05/08 | 1,334 | 1,335 | 1,236 | 1,269 | 76,500 |
| 2013/05/07 | 1,299 | 1,346 | 1,261 | 1,334 | 50,300 |
| 2013/05/02 | 1,345 | 1,358 | 1,234 | 1,261 | 92,900 |
| 2013/05/01 | 1,178 | 1,339 | 1,147 | 1,319 | 124,800 |
| 2013/04/30 | 1,139 | 1,189 | 1,138 | 1,178 | 47,000 |
| 2013/04/26 | 1,160 | 1,180 | 1,153 | 1,158 | 44,900 |
| 2013/04/25 | 1,175 | 1,190 | 1,165 | 1,175 | 24,800 |
| 2013/04/24 | 1,178 | 1,193 | 1,165 | 1,175 | 42,800 |
| 2013/04/23 | 1,136 | 1,177 | 1,136 | 1,172 | 41,700 |
| 2013/04/22 | 1,148 | 1,159 | 1,137 | 1,144 | 29,800 |
| 2013/04/19 | 1,082 | 1,128 | 1,082 | 1,118 | 29,400 |
| 2013/04/18 | 1,058 | 1,135 | 1,056 | 1,083 | 54,200 |
| 2013/04/17 | 1,049 | 1,080 | 1,047 | 1,072 | 25,300 |
| 2013/04/16 | 1,047 | 1,075 | 1,030 | 1,048 | 31,000 |
| 2013/04/15 | 1,080 | 1,083 | 1,023 | 1,052 | 34,900 |
| 2013/04/12 | 1,040 | 1,083 | 1,026 | 1,070 | 44,400 |
| 2013/04/11 | 1,134 | 1,173 | 1,018 | 1,051 | 170,600 |
| 2013/04/10 | 950 | 1,074 | 950 | 1,074 | 190,900 |
| 2013/04/09 | 938 | 938 | 916 | 924 | 28,100 |
| 2013/04/08 | 916 | 940 | 911 | 927 | 34,700 |
| 2013/04/05 | 907 | 945 | 907 | 936 | 38,000 |
| 2013/04/04 | 900 | 920 | 883 | 916 | 32,000 |
| 2013/04/03 | 871 | 918 | 869 | 897 | 34,900 |
| 2013/04/02 | 859 | 870 | 815 | 858 | 31,100 |
| 2013/04/01 | 897 | 900 | 870 | 871 | 33,400 |
| 2013/03/29 | 920 | 924 | 855 | 897 | 71,800 |
| 2013/03/28 | 960 | 967 | 935 | 946 | 25,000 |
| 2013/03/27 | 920 | 999 | 920 | 975 | 61,000 |
| 2013/03/26 | 975 | 975 | 903 | 920 | 45,500 |
| 2013/03/25 | 940 | 990 | 920 | 990 | 109,900 |
| 2013/03/22 | 809 | 865 | 807 | 840 | 37,200 |
| 2013/03/21 | 796 | 815 | 796 | 806 | 23,900 |
| 2013/03/19 | 766 | 796 | 766 | 792 | 32,400 |
| 2013/03/18 | 758 | 774 | 750 | 769 | 15,400 |
| 2013/03/15 | 759 | 780 | 758 | 766 | 66,800 |
| 2013/03/14 | 727 | 728 | 724 | 725 | 6,900 |
| 2013/03/13 | 725 | 733 | 723 | 726 | 5,900 |
| 2013/03/12 | 730 | 730 | 724 | 724 | 9,800 |
| 2013/03/11 | 719 | 725 | 718 | 721 | 16,700 |
| 2013/03/08 | 719 | 722 | 716 | 720 | 26,300 |
| 2013/03/07 | 723 | 729 | 722 | 722 | 12,300 |
| 2013/03/06 | 729 | 729 | 724 | 725 | 6,300 |
| 2013/03/05 | 727 | 732 | 725 | 726 | 11,600 |
| 2013/03/04 | 720 | 729 | 716 | 724 | 27,700 |
| 2013/03/01 | 719 | 725 | 718 | 724 | 12,500 |
| 2013/02/28 | 719 | 719 | 716 | 719 | 10,700 |
| 2013/02/27 | 715 | 720 | 712 | 714 | 11,300 |
| 2013/02/26 | 707 | 721 | 705 | 715 | 24,100 |
| 2013/02/25 | 730 | 731 | 726 | 726 | 32,300 |
| 2013/02/22 | 725 | 729 | 725 | 725 | 12,800 |
| 2013/02/21 | 724 | 729 | 723 | 725 | 5,400 |
| 2013/02/20 | 719 | 728 | 718 | 724 | 19,200 |
| 2013/02/19 | 715 | 725 | 715 | 719 | 12,100 |
| 2013/02/18 | 711 | 733 | 711 | 719 | 15,500 |
| 2013/02/15 | 728 | 728 | 702 | 713 | 18,800 |
| 2013/02/14 | 740 | 740 | 733 | 734 | 9,500 |
| 2013/02/13 | 760 | 761 | 740 | 742 | 17,900 |
| 2013/02/12 | 762 | 769 | 762 | 764 | 11,400 |
| 2013/02/08 | 777 | 777 | 760 | 761 | 15,600 |
| 2013/02/07 | 775 | 780 | 765 | 777 | 25,400 |
| 2013/02/06 | 741 | 776 | 735 | 761 | 30,800 |
| 2013/02/05 | 748 | 750 | 738 | 740 | 21,300 |
| 2013/02/04 | 731 | 746 | 731 | 745 | 17,100 |
| 2013/02/01 | 727 | 732 | 725 | 728 | 8,800 |
| 2013/01/31 | 720 | 727 | 720 | 724 | 20,200 |
| 2013/01/30 | 724 | 734 | 724 | 726 | 11,800 |
| 2013/01/29 | 714 | 722 | 714 | 720 | 12,400 |
| 2013/01/28 | 716 | 718 | 711 | 714 | 14,600 |
| 2013/01/25 | 710 | 711 | 707 | 710 | 11,800 |
| 2013/01/24 | 700 | 701 | 696 | 701 | 18,300 |
| 2013/01/23 | 707 | 714 | 703 | 704 | 16,800 |
| 2013/01/22 | 730 | 730 | 712 | 712 | 12,200 |
| 2013/01/21 | 728 | 733 | 719 | 728 | 18,300 |
| 2013/01/18 | 730 | 739 | 730 | 735 | 13,500 |
| 2013/01/17 | 723 | 728 | 720 | 722 | 11,100 |
| 2013/01/16 | 714 | 724 | 712 | 720 | 23,900 |
| 2013/01/15 | 710 | 717 | 706 | 712 | 20,600 |
| 2013/01/11 | 699 | 705 | 695 | 703 | 21,300 |
| 2013/01/10 | 695 | 705 | 686 | 688 | 17,300 |
| 2013/01/09 | 685 | 690 | 679 | 687 | 11,700 |
| 2013/01/08 | 692 | 692 | 677 | 684 | 15,900 |
| 2013/01/07 | 688 | 688 | 683 | 685 | 31,600 |
| 2013/01/04 | 674 | 680 | 669 | 673 | 19,000 |