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 |
---|---|---|---|---|---|
2016/12/30 | 844 | 851 | 844 | 851 | 11,600 |
2016/12/29 | 843 | 848 | 841 | 847 | 13,900 |
2016/12/28 | 838 | 862 | 838 | 842 | 21,500 |
2016/12/27 | 854 | 854 | 836 | 838 | 29,100 |
2016/12/26 | 850 | 856 | 849 | 854 | 38,400 |
2016/12/22 | 850 | 868 | 845 | 848 | 38,500 |
2016/12/21 | 847 | 849 | 843 | 847 | 31,900 |
2016/12/20 | 847 | 848 | 840 | 846 | 15,600 |
2016/12/19 | 846 | 849 | 838 | 845 | 26,500 |
2016/12/16 | 838 | 847 | 830 | 835 | 33,800 |
2016/12/15 | 845 | 855 | 830 | 837 | 47,100 |
2016/12/14 | 840 | 848 | 835 | 848 | 35,100 |
2016/12/13 | 830 | 840 | 830 | 839 | 28,500 |
2016/12/12 | 828 | 837 | 827 | 829 | 26,400 |
2016/12/09 | 832 | 838 | 827 | 829 | 36,700 |
2016/12/08 | 834 | 835 | 830 | 834 | 20,700 |
2016/12/07 | 826 | 835 | 824 | 834 | 24,000 |
2016/12/06 | 829 | 830 | 821 | 822 | 23,800 |
2016/12/05 | 830 | 830 | 825 | 827 | 11,300 |
2016/12/02 | 828 | 830 | 825 | 828 | 8,900 |
2016/12/01 | 831 | 831 | 825 | 826 | 14,700 |
2016/11/30 | 826 | 829 | 825 | 828 | 12,000 |
2016/11/29 | 830 | 830 | 825 | 829 | 22,000 |
2016/11/28 | 820 | 824 | 817 | 823 | 20,000 |
2016/11/25 | 810 | 815 | 810 | 815 | 23,300 |
2016/11/24 | 807 | 808 | 804 | 808 | 29,800 |
2016/11/22 | 805 | 807 | 801 | 804 | 18,900 |
2016/11/21 | 801 | 809 | 801 | 806 | 13,400 |
2016/11/18 | 801 | 803 | 798 | 800 | 18,300 |
2016/11/17 | 804 | 804 | 795 | 797 | 28,900 |
2016/11/16 | 807 | 808 | 800 | 800 | 30,400 |
2016/11/15 | 803 | 804 | 801 | 801 | 6,300 |
2016/11/14 | 804 | 805 | 800 | 803 | 21,400 |
2016/11/11 | 800 | 806 | 798 | 804 | 11,600 |
2016/11/10 | 800 | 802 | 793 | 799 | 17,400 |
2016/11/09 | 803 | 804 | 790 | 790 | 24,000 |
2016/11/08 | 803 | 807 | 802 | 804 | 4,100 |
2016/11/07 | 802 | 804 | 800 | 803 | 9,500 |
2016/11/04 | 808 | 808 | 800 | 801 | 10,700 |
2016/11/02 | 802 | 803 | 800 | 802 | 17,300 |
2016/11/01 | 804 | 805 | 802 | 804 | 8,700 |
2016/10/31 | 808 | 815 | 800 | 804 | 23,800 |
2016/10/28 | 806 | 807 | 802 | 807 | 15,700 |
2016/10/27 | 806 | 806 | 804 | 804 | 6,400 |
2016/10/26 | 806 | 806 | 801 | 804 | 11,500 |
2016/10/25 | 806 | 806 | 801 | 804 | 11,900 |
2016/10/24 | 805 | 806 | 800 | 803 | 10,100 |
2016/10/21 | 805 | 805 | 801 | 804 | 6,100 |
2016/10/20 | 800 | 805 | 798 | 802 | 12,600 |
2016/10/19 | 797 | 803 | 797 | 799 | 6,300 |
2016/10/18 | 800 | 803 | 798 | 798 | 9,600 |
2016/10/17 | 802 | 804 | 796 | 800 | 15,700 |
2016/10/14 | 805 | 806 | 802 | 802 | 9,100 |
2016/10/13 | 807 | 808 | 802 | 805 | 16,600 |
2016/10/12 | 815 | 817 | 807 | 807 | 7,900 |
2016/10/11 | 813 | 818 | 813 | 815 | 3,500 |
2016/10/07 | 813 | 813 | 810 | 812 | 2,800 |
2016/10/06 | 819 | 819 | 810 | 812 | 15,000 |
2016/10/05 | 812 | 819 | 812 | 814 | 10,900 |
2016/10/04 | 814 | 814 | 807 | 810 | 12,200 |
2016/10/03 | 818 | 820 | 801 | 807 | 10,600 |
2016/09/30 | 823 | 823 | 810 | 816 | 9,500 |
2016/09/29 | 827 | 827 | 809 | 819 | 18,900 |
2016/09/28 | 822 | 825 | 812 | 812 | 9,900 |
2016/09/27 | 820 | 823 | 810 | 823 | 13,600 |
2016/09/26 | 827 | 829 | 824 | 824 | 5,600 |
2016/09/23 | 816 | 830 | 816 | 825 | 11,800 |
2016/09/21 | 811 | 822 | 802 | 821 | 15,300 |
2016/09/20 | 815 | 815 | 809 | 811 | 12,000 |
2016/09/16 | 807 | 815 | 807 | 812 | 4,600 |
2016/09/15 | 810 | 811 | 807 | 809 | 7,900 |
2016/09/14 | 818 | 818 | 810 | 810 | 15,200 |
2016/09/13 | 820 | 823 | 812 | 813 | 13,500 |
2016/09/12 | 805 | 820 | 803 | 820 | 30,700 |
2016/09/09 | 809 | 810 | 803 | 803 | 18,900 |
2016/09/08 | 806 | 806 | 798 | 799 | 11,800 |
2016/09/07 | 803 | 806 | 800 | 800 | 22,600 |
2016/09/06 | 797 | 804 | 794 | 803 | 10,100 |
2016/09/05 | 805 | 805 | 786 | 797 | 36,300 |
2016/09/02 | 815 | 818 | 801 | 808 | 21,500 |
2016/09/01 | 814 | 815 | 809 | 815 | 11,800 |
2016/08/31 | 819 | 819 | 808 | 814 | 27,600 |
2016/08/30 | 848 | 850 | 808 | 817 | 45,900 |
2016/08/29 | 875 | 875 | 851 | 851 | 61,400 |
2016/08/26 | 905 | 905 | 897 | 899 | 36,100 |
2016/08/25 | 907 | 909 | 901 | 906 | 23,700 |
2016/08/24 | 931 | 931 | 902 | 910 | 21,200 |
2016/08/23 | 900 | 909 | 897 | 901 | 17,600 |
2016/08/22 | 912 | 912 | 896 | 899 | 27,800 |
2016/08/19 | 903 | 906 | 898 | 902 | 27,500 |
2016/08/18 | 918 | 922 | 907 | 907 | 21,700 |
2016/08/17 | 925 | 931 | 918 | 922 | 18,400 |
2016/08/16 | 932 | 937 | 927 | 927 | 13,000 |
2016/08/15 | 928 | 934 | 928 | 931 | 4,800 |
2016/08/12 | 925 | 933 | 924 | 927 | 10,700 |
2016/08/10 | 940 | 940 | 924 | 925 | 12,100 |
2016/08/09 | 926 | 930 | 926 | 926 | 6,300 |
2016/08/08 | 926 | 932 | 925 | 929 | 20,000 |
2016/08/05 | 940 | 940 | 925 | 928 | 18,000 |
2016/08/04 | 930 | 947 | 929 | 942 | 12,300 |
2016/08/03 | 930 | 938 | 926 | 928 | 15,100 |
2016/08/02 | 927 | 940 | 927 | 931 | 15,600 |
2016/08/01 | 927 | 931 | 927 | 927 | 5,000 |
2016/07/29 | 941 | 941 | 926 | 931 | 19,100 |
2016/07/28 | 922 | 941 | 921 | 932 | 6,800 |
2016/07/27 | 922 | 926 | 920 | 922 | 7,100 |
2016/07/26 | 921 | 923 | 921 | 921 | 5,500 |
2016/07/25 | 917 | 935 | 916 | 924 | 5,800 |
2016/07/22 | 918 | 923 | 916 | 917 | 5,900 |
2016/07/21 | 918 | 923 | 915 | 921 | 11,500 |
2016/07/20 | 922 | 923 | 910 | 919 | 8,900 |
2016/07/19 | 925 | 925 | 915 | 922 | 6,600 |
2016/07/15 | 913 | 917 | 913 | 916 | 5,300 |
2016/07/14 | 925 | 928 | 911 | 913 | 13,100 |
2016/07/13 | 937 | 938 | 926 | 931 | 3,100 |
2016/07/12 | 923 | 937 | 922 | 922 | 5,100 |
2016/07/11 | 913 | 920 | 913 | 915 | 4,900 |
2016/07/08 | 923 | 925 | 910 | 910 | 4,700 |
2016/07/07 | 915 | 916 | 910 | 910 | 3,500 |
2016/07/06 | 923 | 923 | 914 | 918 | 6,100 |
2016/07/05 | 910 | 922 | 910 | 915 | 5,500 |
2016/07/04 | 961 | 961 | 902 | 910 | 23,200 |
2016/07/01 | 944 | 953 | 941 | 943 | 6,400 |
2016/06/30 | 970 | 976 | 922 | 938 | 17,400 |
2016/06/29 | 912 | 942 | 910 | 940 | 11,200 |
2016/06/28 | 925 | 938 | 912 | 912 | 7,700 |
2016/06/27 | 905 | 925 | 905 | 910 | 8,300 |
2016/06/24 | 954 | 954 | 899 | 901 | 16,400 |
2016/06/23 | 944 | 944 | 920 | 927 | 10,000 |
2016/06/22 | 966 | 966 | 923 | 930 | 21,600 |
2016/06/21 | 962 | 969 | 960 | 969 | 3,700 |
2016/06/20 | 960 | 979 | 960 | 961 | 4,200 |
2016/06/17 | 962 | 970 | 962 | 964 | 1,500 |
2016/06/16 | 975 | 985 | 961 | 961 | 7,300 |
2016/06/15 | 971 | 980 | 971 | 975 | 2,200 |
2016/06/14 | 973 | 989 | 971 | 974 | 4,100 |
2016/06/13 | 980 | 983 | 973 | 973 | 4,600 |
2016/06/10 | 1,002 | 1,002 | 980 | 982 | 9,400 |
2016/06/09 | 988 | 988 | 981 | 982 | 2,400 |
2016/06/08 | 986 | 987 | 976 | 981 | 3,400 |
2016/06/07 | 996 | 996 | 969 | 971 | 24,200 |
2016/06/06 | 1,010 | 1,010 | 996 | 996 | 16,300 |
2016/06/03 | 1,010 | 1,018 | 1,010 | 1,015 | 3,100 |
2016/06/02 | 1,002 | 1,011 | 1,001 | 1,001 | 5,600 |
2016/06/01 | 1,010 | 1,011 | 1,001 | 1,001 | 13,600 |
2016/05/31 | 1,005 | 1,019 | 1,002 | 1,010 | 13,700 |
2016/05/30 | 1,010 | 1,013 | 1,008 | 1,013 | 5,500 |
2016/05/27 | 1,010 | 1,020 | 1,009 | 1,013 | 6,900 |
2016/05/26 | 1,012 | 1,020 | 1,010 | 1,015 | 1,800 |
2016/05/25 | 1,017 | 1,020 | 1,000 | 1,012 | 4,700 |
2016/05/24 | 1,004 | 1,018 | 1,004 | 1,012 | 5,100 |
2016/05/23 | 1,010 | 1,010 | 998 | 1,004 | 3,800 |
2016/05/20 | 1,010 | 1,013 | 1,010 | 1,010 | 6,800 |
2016/05/19 | 1,010 | 1,012 | 1,008 | 1,010 | 6,600 |
2016/05/18 | 1,014 | 1,015 | 1,009 | 1,012 | 2,400 |
2016/05/17 | 1,015 | 1,016 | 1,010 | 1,016 | 3,400 |
2016/05/16 | 1,018 | 1,018 | 1,010 | 1,011 | 900 |
2016/05/13 | 1,016 | 1,016 | 1,009 | 1,010 | 3,600 |
2016/05/12 | 1,010 | 1,013 | 1,009 | 1,010 | 3,000 |
2016/05/11 | 1,019 | 1,019 | 1,007 | 1,014 | 2,300 |
2016/05/10 | 1,010 | 1,020 | 1,004 | 1,015 | 5,700 |
2016/05/09 | 999 | 1,011 | 999 | 1,006 | 3,600 |
2016/05/06 | 995 | 1,011 | 995 | 1,006 | 11,700 |
2016/05/02 | 1,005 | 1,014 | 997 | 1,006 | 9,800 |
2016/04/28 | 1,011 | 1,016 | 1,005 | 1,013 | 10,700 |
2016/04/27 | 1,010 | 1,015 | 1,010 | 1,015 | 5,800 |
2016/04/26 | 1,010 | 1,014 | 1,008 | 1,012 | 7,500 |
2016/04/25 | 1,015 | 1,015 | 1,007 | 1,010 | 10,300 |
2016/04/22 | 1,010 | 1,015 | 1,002 | 1,014 | 9,500 |
2016/04/21 | 1,005 | 1,012 | 1,002 | 1,007 | 12,500 |
2016/04/20 | 1,005 | 1,009 | 1,005 | 1,005 | 11,200 |
2016/04/19 | 1,008 | 1,008 | 1,000 | 1,004 | 6,200 |
2016/04/18 | 1,000 | 1,006 | 996 | 1,000 | 5,900 |
2016/04/15 | 1,010 | 1,010 | 1,000 | 1,005 | 2,700 |
2016/04/14 | 1,000 | 1,010 | 996 | 1,010 | 8,200 |
2016/04/13 | 1,000 | 1,000 | 980 | 988 | 6,800 |
2016/04/12 | 998 | 999 | 983 | 986 | 7,100 |
2016/04/11 | 999 | 999 | 980 | 989 | 8,200 |
2016/04/08 | 992 | 995 | 973 | 981 | 8,900 |
2016/04/07 | 994 | 995 | 972 | 984 | 11,100 |
2016/04/06 | 975 | 982 | 971 | 975 | 3,200 |
2016/04/05 | 995 | 995 | 968 | 969 | 3,900 |
2016/04/04 | 983 | 997 | 971 | 996 | 5,800 |
2016/04/01 | 983 | 989 | 967 | 968 | 8,700 |
2016/03/31 | 1,000 | 1,000 | 986 | 987 | 4,200 |
2016/03/30 | 994 | 999 | 990 | 997 | 6,600 |
2016/03/29 | 996 | 999 | 979 | 994 | 4,900 |
2016/03/28 | 976 | 992 | 976 | 980 | 2,400 |
2016/03/25 | 973 | 981 | 972 | 975 | 6,000 |
2016/03/24 | 982 | 983 | 971 | 974 | 6,500 |
2016/03/23 | 983 | 994 | 982 | 982 | 8,700 |
2016/03/22 | 997 | 998 | 987 | 998 | 5,500 |
2016/03/18 | 990 | 994 | 985 | 989 | 6,900 |
2016/03/17 | 990 | 996 | 986 | 990 | 6,000 |
2016/03/16 | 994 | 996 | 990 | 990 | 4,600 |
2016/03/15 | 996 | 996 | 990 | 994 | 6,100 |
2016/03/14 | 990 | 997 | 989 | 994 | 6,300 |
2016/03/11 | 970 | 992 | 970 | 982 | 9,400 |
2016/03/10 | 974 | 987 | 970 | 976 | 3,500 |
2016/03/09 | 964 | 978 | 964 | 970 | 3,600 |
2016/03/08 | 976 | 978 | 963 | 969 | 7,200 |
2016/03/07 | 990 | 991 | 985 | 985 | 2,800 |
2016/03/04 | 985 | 993 | 985 | 990 | 3,300 |
2016/03/03 | 982 | 989 | 980 | 989 | 2,600 |
2016/03/02 | 962 | 989 | 962 | 982 | 6,500 |
2016/03/01 | 968 | 973 | 960 | 960 | 7,400 |
2016/02/29 | 998 | 998 | 965 | 966 | 13,700 |
2016/02/26 | 974 | 990 | 974 | 986 | 16,600 |
2016/02/25 | 967 | 983 | 967 | 973 | 19,200 |
2016/02/24 | 998 | 1,005 | 989 | 993 | 27,000 |
2016/02/23 | 1,011 | 1,011 | 1,001 | 1,005 | 9,600 |
2016/02/22 | 1,003 | 1,010 | 1,003 | 1,006 | 27,500 |
2016/02/19 | 1,005 | 1,015 | 1,000 | 1,002 | 5,800 |
2016/02/18 | 1,012 | 1,014 | 1,000 | 1,014 | 10,800 |
2016/02/17 | 1,019 | 1,019 | 990 | 998 | 3,600 |
2016/02/16 | 983 | 1,012 | 983 | 997 | 5,200 |
2016/02/15 | 979 | 1,009 | 972 | 998 | 10,800 |
2016/02/12 | 925 | 973 | 920 | 942 | 20,100 |
2016/02/10 | 1,011 | 1,026 | 1,000 | 1,000 | 11,200 |
2016/02/09 | 1,021 | 1,026 | 1,010 | 1,010 | 7,800 |
2016/02/08 | 1,026 | 1,035 | 1,021 | 1,031 | 5,400 |
2016/02/05 | 1,030 | 1,034 | 1,022 | 1,029 | 3,900 |
2016/02/04 | 1,060 | 1,060 | 1,042 | 1,043 | 2,000 |
2016/02/03 | 1,065 | 1,065 | 1,045 | 1,048 | 6,900 |
2016/02/02 | 1,059 | 1,067 | 1,059 | 1,067 | 5,300 |
2016/02/01 | 1,041 | 1,057 | 1,041 | 1,055 | 6,700 |
2016/01/29 | 1,039 | 1,039 | 1,021 | 1,039 | 5,200 |
2016/01/28 | 1,021 | 1,030 | 1,021 | 1,028 | 6,400 |
2016/01/27 | 1,028 | 1,030 | 1,016 | 1,021 | 7,200 |
2016/01/26 | 1,012 | 1,019 | 1,003 | 1,005 | 3,900 |
2016/01/25 | 1,012 | 1,024 | 1,006 | 1,022 | 7,500 |
2016/01/22 | 967 | 1,003 | 965 | 1,003 | 6,100 |
2016/01/21 | 997 | 1,001 | 952 | 952 | 19,900 |
2016/01/20 | 1,001 | 1,008 | 998 | 999 | 8,500 |
2016/01/19 | 1,011 | 1,011 | 1,000 | 1,000 | 5,400 |
2016/01/18 | 1,000 | 1,007 | 999 | 1,002 | 7,900 |
2016/01/15 | 1,004 | 1,011 | 1,004 | 1,008 | 4,100 |
2016/01/14 | 1,022 | 1,022 | 1,000 | 1,001 | 7,700 |
2016/01/13 | 1,002 | 1,019 | 1,002 | 1,011 | 3,200 |
2016/01/12 | 1,020 | 1,022 | 1,000 | 1,000 | 13,600 |
2016/01/08 | 1,050 | 1,080 | 1,012 | 1,012 | 35,300 |
2016/01/07 | 1,089 | 1,090 | 1,054 | 1,057 | 6,700 |
2016/01/06 | 1,073 | 1,080 | 1,051 | 1,064 | 3,600 |
2016/01/05 | 1,056 | 1,087 | 1,056 | 1,066 | 4,100 |
2016/01/04 | 1,083 | 1,106 | 1,070 | 1,072 | 16,700 |