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 |
|---|---|---|---|---|---|
| 2018/12/28 | 901 | 948 | 901 | 916 | 18,300 |
| 2018/12/27 | 862 | 961 | 862 | 961 | 22,900 |
| 2018/12/26 | 840 | 870 | 840 | 853 | 8,200 |
| 2018/12/25 | 850 | 850 | 821 | 830 | 15,600 |
| 2018/12/21 | 900 | 902 | 872 | 873 | 22,000 |
| 2018/12/20 | 945 | 946 | 903 | 905 | 12,700 |
| 2018/12/19 | 947 | 952 | 941 | 941 | 6,900 |
| 2018/12/18 | 965 | 968 | 947 | 947 | 12,100 |
| 2018/12/17 | 971 | 976 | 969 | 970 | 4,900 |
| 2018/12/14 | 1,020 | 1,020 | 970 | 970 | 16,900 |
| 2018/12/13 | 990 | 1,004 | 984 | 987 | 13,400 |
| 2018/12/12 | 968 | 997 | 968 | 990 | 6,500 |
| 2018/12/11 | 972 | 972 | 958 | 965 | 11,800 |
| 2018/12/10 | 980 | 983 | 968 | 970 | 6,900 |
| 2018/12/07 | 981 | 996 | 976 | 995 | 12,200 |
| 2018/12/06 | 1,022 | 1,022 | 965 | 981 | 17,200 |
| 2018/12/05 | 1,029 | 1,035 | 1,017 | 1,029 | 8,800 |
| 2018/12/04 | 1,049 | 1,049 | 1,039 | 1,041 | 13,800 |
| 2018/12/03 | 1,039 | 1,047 | 1,038 | 1,047 | 8,600 |
| 2018/11/30 | 1,034 | 1,045 | 1,034 | 1,039 | 21,100 |
| 2018/11/29 | 1,022 | 1,033 | 1,022 | 1,033 | 11,400 |
| 2018/11/28 | 1,025 | 1,029 | 1,020 | 1,021 | 13,600 |
| 2018/11/27 | 1,015 | 1,035 | 1,015 | 1,031 | 23,000 |
| 2018/11/26 | 1,020 | 1,020 | 1,012 | 1,015 | 9,700 |
| 2018/11/22 | 999 | 1,020 | 995 | 1,016 | 20,800 |
| 2018/11/21 | 990 | 997 | 986 | 995 | 9,100 |
| 2018/11/20 | 985 | 994 | 980 | 993 | 8,600 |
| 2018/11/19 | 980 | 985 | 972 | 985 | 14,000 |
| 2018/11/16 | 967 | 977 | 967 | 975 | 2,600 |
| 2018/11/15 | 970 | 973 | 963 | 966 | 4,900 |
| 2018/11/14 | 976 | 976 | 971 | 971 | 3,400 |
| 2018/11/13 | 979 | 979 | 970 | 976 | 3,700 |
| 2018/11/12 | 975 | 978 | 975 | 978 | 3,200 |
| 2018/11/09 | 985 | 985 | 976 | 976 | 3,700 |
| 2018/11/08 | 980 | 986 | 976 | 976 | 5,600 |
| 2018/11/07 | 981 | 981 | 965 | 976 | 5,800 |
| 2018/11/06 | 966 | 976 | 965 | 976 | 2,900 |
| 2018/11/05 | 968 | 980 | 965 | 968 | 6,300 |
| 2018/11/02 | 978 | 982 | 967 | 976 | 8,700 |
| 2018/11/01 | 989 | 989 | 972 | 977 | 7,100 |
| 2018/10/31 | 998 | 998 | 982 | 989 | 10,500 |
| 2018/10/30 | 936 | 1,008 | 936 | 1,008 | 18,500 |
| 2018/10/29 | 941 | 954 | 935 | 940 | 7,900 |
| 2018/10/26 | 942 | 954 | 940 | 941 | 9,400 |
| 2018/10/25 | 967 | 967 | 942 | 942 | 16,100 |
| 2018/10/24 | 976 | 978 | 969 | 976 | 4,900 |
| 2018/10/23 | 980 | 980 | 968 | 969 | 6,300 |
| 2018/10/22 | 991 | 991 | 978 | 981 | 5,400 |
| 2018/10/19 | 1,025 | 1,025 | 988 | 998 | 17,800 |
| 2018/10/18 | 983 | 995 | 975 | 995 | 14,100 |
| 2018/10/17 | 993 | 995 | 982 | 983 | 9,400 |
| 2018/10/16 | 1,030 | 1,030 | 994 | 998 | 11,000 |
| 2018/10/15 | 999 | 1,032 | 999 | 1,031 | 39,100 |
| 2018/10/12 | 942 | 1,011 | 941 | 1,007 | 37,500 |
| 2018/10/11 | 959 | 959 | 947 | 947 | 16,900 |
| 2018/10/10 | 962 | 970 | 961 | 968 | 4,900 |
| 2018/10/09 | 983 | 983 | 962 | 962 | 5,800 |
| 2018/10/05 | 968 | 978 | 968 | 971 | 4,800 |
| 2018/10/04 | 967 | 977 | 967 | 975 | 6,100 |
| 2018/10/03 | 978 | 982 | 972 | 972 | 9,200 |
| 2018/10/02 | 986 | 992 | 977 | 977 | 11,600 |
| 2018/10/01 | 990 | 992 | 983 | 985 | 17,000 |
| 2018/09/28 | 1,025 | 1,026 | 983 | 987 | 52,000 |
| 2018/09/27 | 1,017 | 1,029 | 993 | 1,020 | 44,100 |
| 2018/09/26 | 1,011 | 1,014 | 999 | 1,013 | 14,800 |
| 2018/09/25 | 1,007 | 1,011 | 998 | 1,011 | 15,100 |
| 2018/09/21 | 1,003 | 1,012 | 999 | 1,007 | 13,800 |
| 2018/09/20 | 990 | 1,000 | 990 | 997 | 18,900 |
| 2018/09/19 | 989 | 989 | 982 | 989 | 9,100 |
| 2018/09/18 | 965 | 983 | 964 | 983 | 10,400 |
| 2018/09/14 | 964 | 972 | 963 | 966 | 17,800 |
| 2018/09/13 | 961 | 968 | 958 | 964 | 6,900 |
| 2018/09/12 | 970 | 970 | 952 | 960 | 6,900 |
| 2018/09/11 | 946 | 970 | 946 | 970 | 9,300 |
| 2018/09/10 | 940 | 947 | 937 | 946 | 9,600 |
| 2018/09/07 | 944 | 944 | 932 | 940 | 7,700 |
| 2018/09/06 | 943 | 945 | 940 | 944 | 6,500 |
| 2018/09/05 | 947 | 950 | 942 | 946 | 12,500 |
| 2018/09/04 | 963 | 965 | 950 | 953 | 21,800 |
| 2018/09/03 | 982 | 983 | 960 | 965 | 13,400 |
| 2018/08/31 | 1,002 | 1,002 | 981 | 981 | 16,400 |
| 2018/08/30 | 1,003 | 1,003 | 988 | 995 | 19,100 |
| 2018/08/29 | 1,005 | 1,007 | 995 | 997 | 73,400 |
| 2018/08/28 | 1,020 | 1,027 | 1,015 | 1,018 | 55,400 |
| 2018/08/27 | 1,018 | 1,021 | 1,011 | 1,019 | 23,600 |
| 2018/08/24 | 1,010 | 1,011 | 1,007 | 1,008 | 21,400 |
| 2018/08/23 | 1,004 | 1,005 | 1,001 | 1,005 | 9,500 |
| 2018/08/22 | 1,005 | 1,005 | 996 | 996 | 32,700 |
| 2018/08/21 | 996 | 1,000 | 993 | 993 | 16,600 |
| 2018/08/20 | 1,000 | 1,003 | 996 | 996 | 27,900 |
| 2018/08/17 | 1,023 | 1,023 | 998 | 999 | 85,600 |
| 2018/08/16 | 1,010 | 1,012 | 1,001 | 1,002 | 11,200 |
| 2018/08/15 | 1,007 | 1,012 | 1,003 | 1,009 | 8,100 |
| 2018/08/14 | 1,000 | 1,008 | 1,000 | 1,007 | 8,900 |
| 2018/08/13 | 1,040 | 1,040 | 990 | 997 | 39,700 |
| 2018/08/10 | 1,042 | 1,049 | 1,040 | 1,040 | 4,100 |
| 2018/08/09 | 1,043 | 1,048 | 1,040 | 1,042 | 8,700 |
| 2018/08/08 | 1,052 | 1,052 | 1,043 | 1,043 | 12,400 |
| 2018/08/07 | 1,058 | 1,058 | 1,042 | 1,053 | 10,100 |
| 2018/08/06 | 1,051 | 1,053 | 1,035 | 1,035 | 16,900 |
| 2018/08/03 | 1,045 | 1,054 | 1,045 | 1,051 | 13,900 |
| 2018/08/02 | 1,043 | 1,050 | 1,042 | 1,044 | 13,900 |
| 2018/08/01 | 1,045 | 1,053 | 1,043 | 1,045 | 11,700 |
| 2018/07/31 | 1,072 | 1,072 | 1,041 | 1,044 | 15,200 |
| 2018/07/30 | 1,028 | 1,054 | 1,028 | 1,050 | 20,300 |
| 2018/07/27 | 1,025 | 1,026 | 1,022 | 1,024 | 14,200 |
| 2018/07/26 | 1,018 | 1,028 | 1,018 | 1,025 | 12,600 |
| 2018/07/25 | 1,018 | 1,020 | 1,015 | 1,019 | 10,100 |
| 2018/07/24 | 1,018 | 1,018 | 1,010 | 1,012 | 23,700 |
| 2018/07/23 | 1,025 | 1,025 | 1,017 | 1,017 | 6,500 |
| 2018/07/20 | 1,019 | 1,020 | 1,012 | 1,018 | 26,800 |
| 2018/07/19 | 1,027 | 1,027 | 1,019 | 1,019 | 7,800 |
| 2018/07/18 | 1,019 | 1,023 | 1,014 | 1,023 | 7,200 |
| 2018/07/17 | 1,007 | 1,014 | 1,002 | 1,011 | 10,400 |
| 2018/07/13 | 1,000 | 1,005 | 995 | 1,004 | 17,500 |
| 2018/07/12 | 1,006 | 1,006 | 996 | 997 | 8,300 |
| 2018/07/11 | 1,003 | 1,003 | 994 | 994 | 17,700 |
| 2018/07/10 | 1,001 | 1,011 | 1,001 | 1,002 | 12,700 |
| 2018/07/09 | 1,009 | 1,017 | 996 | 999 | 10,600 |
| 2018/07/06 | 991 | 997 | 989 | 995 | 14,300 |
| 2018/07/05 | 1,013 | 1,017 | 986 | 989 | 27,100 |
| 2018/07/04 | 1,031 | 1,034 | 1,008 | 1,012 | 20,500 |
| 2018/07/03 | 1,055 | 1,058 | 1,031 | 1,032 | 21,200 |
| 2018/07/02 | 1,059 | 1,060 | 1,051 | 1,053 | 35,100 |
| 2018/06/29 | 1,077 | 1,097 | 1,031 | 1,059 | 167,900 |
| 2018/06/28 | 1,195 | 1,220 | 1,190 | 1,219 | 31,600 |
| 2018/06/27 | 1,173 | 1,190 | 1,169 | 1,188 | 12,700 |
| 2018/06/26 | 1,159 | 1,171 | 1,151 | 1,167 | 9,000 |
| 2018/06/25 | 1,188 | 1,198 | 1,160 | 1,161 | 6,300 |
| 2018/06/22 | 1,172 | 1,189 | 1,168 | 1,187 | 4,800 |
| 2018/06/21 | 1,169 | 1,184 | 1,161 | 1,169 | 4,700 |
| 2018/06/20 | 1,158 | 1,180 | 1,154 | 1,167 | 8,300 |
| 2018/06/19 | 1,169 | 1,175 | 1,152 | 1,154 | 6,000 |
| 2018/06/18 | 1,170 | 1,200 | 1,153 | 1,155 | 10,000 |
| 2018/06/15 | 1,174 | 1,174 | 1,156 | 1,161 | 11,500 |
| 2018/06/14 | 1,168 | 1,174 | 1,164 | 1,174 | 4,300 |
| 2018/06/13 | 1,174 | 1,175 | 1,168 | 1,168 | 4,700 |
| 2018/06/12 | 1,154 | 1,169 | 1,154 | 1,168 | 3,500 |
| 2018/06/11 | 1,133 | 1,162 | 1,133 | 1,157 | 8,800 |
| 2018/06/08 | 1,123 | 1,140 | 1,123 | 1,138 | 7,900 |
| 2018/06/07 | 1,127 | 1,134 | 1,125 | 1,132 | 7,400 |
| 2018/06/06 | 1,147 | 1,152 | 1,125 | 1,126 | 9,000 |
| 2018/06/05 | 1,161 | 1,161 | 1,149 | 1,152 | 3,100 |
| 2018/06/04 | 1,150 | 1,165 | 1,150 | 1,161 | 4,100 |
| 2018/06/01 | 1,151 | 1,153 | 1,142 | 1,142 | 6,700 |
| 2018/05/31 | 1,175 | 1,175 | 1,151 | 1,153 | 10,600 |
| 2018/05/30 | 1,154 | 1,172 | 1,154 | 1,168 | 4,700 |
| 2018/05/29 | 1,167 | 1,171 | 1,155 | 1,163 | 4,400 |
| 2018/05/28 | 1,185 | 1,185 | 1,166 | 1,167 | 7,500 |
| 2018/05/25 | 1,176 | 1,180 | 1,176 | 1,178 | 2,600 |
| 2018/05/24 | 1,175 | 1,179 | 1,175 | 1,176 | 3,400 |
| 2018/05/23 | 1,180 | 1,187 | 1,177 | 1,180 | 9,600 |
| 2018/05/22 | 1,182 | 1,182 | 1,175 | 1,175 | 2,100 |
| 2018/05/21 | 1,179 | 1,183 | 1,176 | 1,178 | 2,900 |
| 2018/05/18 | 1,176 | 1,182 | 1,171 | 1,180 | 11,000 |
| 2018/05/17 | 1,177 | 1,177 | 1,171 | 1,176 | 2,700 |
| 2018/05/16 | 1,178 | 1,179 | 1,174 | 1,175 | 3,000 |
| 2018/05/15 | 1,180 | 1,183 | 1,174 | 1,179 | 4,100 |
| 2018/05/14 | 1,163 | 1,179 | 1,154 | 1,179 | 5,700 |
| 2018/05/11 | 1,188 | 1,188 | 1,163 | 1,163 | 9,200 |
| 2018/05/10 | 1,187 | 1,188 | 1,181 | 1,182 | 3,700 |
| 2018/05/09 | 1,193 | 1,194 | 1,184 | 1,184 | 9,100 |
| 2018/05/08 | 1,189 | 1,191 | 1,183 | 1,183 | 7,400 |
| 2018/05/07 | 1,193 | 1,193 | 1,188 | 1,189 | 4,500 |
| 2018/05/02 | 1,200 | 1,200 | 1,186 | 1,193 | 7,900 |
| 2018/05/01 | 1,205 | 1,205 | 1,197 | 1,200 | 9,000 |
| 2018/04/27 | 1,230 | 1,230 | 1,192 | 1,197 | 20,600 |
| 2018/04/26 | 1,195 | 1,224 | 1,191 | 1,209 | 62,900 |
| 2018/04/25 | 1,182 | 1,190 | 1,177 | 1,190 | 14,000 |
| 2018/04/24 | 1,158 | 1,184 | 1,153 | 1,182 | 14,200 |
| 2018/04/23 | 1,151 | 1,157 | 1,143 | 1,156 | 10,300 |
| 2018/04/20 | 1,150 | 1,154 | 1,132 | 1,135 | 17,500 |
| 2018/04/19 | 1,148 | 1,152 | 1,144 | 1,147 | 7,500 |
| 2018/04/18 | 1,145 | 1,164 | 1,138 | 1,148 | 19,300 |
| 2018/04/17 | 1,159 | 1,162 | 1,143 | 1,145 | 13,100 |
| 2018/04/16 | 1,161 | 1,165 | 1,154 | 1,156 | 10,300 |
| 2018/04/13 | 1,160 | 1,163 | 1,155 | 1,161 | 11,500 |
| 2018/04/12 | 1,157 | 1,169 | 1,157 | 1,160 | 8,800 |
| 2018/04/11 | 1,175 | 1,175 | 1,155 | 1,155 | 15,000 |
| 2018/04/10 | 1,215 | 1,215 | 1,164 | 1,175 | 17,000 |
| 2018/04/09 | 1,223 | 1,227 | 1,203 | 1,207 | 16,500 |
| 2018/04/06 | 1,265 | 1,271 | 1,228 | 1,229 | 8,700 |
| 2018/04/05 | 1,251 | 1,257 | 1,236 | 1,250 | 7,200 |
| 2018/04/04 | 1,252 | 1,255 | 1,244 | 1,251 | 5,200 |
| 2018/04/03 | 1,237 | 1,252 | 1,235 | 1,245 | 9,300 |
| 2018/04/02 | 1,257 | 1,266 | 1,233 | 1,235 | 10,900 |
| 2018/03/30 | 1,259 | 1,262 | 1,252 | 1,256 | 13,700 |
| 2018/03/29 | 1,314 | 1,314 | 1,256 | 1,271 | 25,200 |
| 2018/03/28 | 1,274 | 1,320 | 1,261 | 1,300 | 161,500 |
| 2018/03/27 | 1,206 | 1,247 | 1,202 | 1,244 | 50,600 |
| 2018/03/26 | 1,176 | 1,225 | 1,167 | 1,199 | 21,700 |
| 2018/03/23 | 1,226 | 1,230 | 1,195 | 1,200 | 9,900 |
| 2018/03/22 | 1,254 | 1,257 | 1,243 | 1,251 | 10,200 |
| 2018/03/20 | 1,271 | 1,271 | 1,247 | 1,270 | 4,800 |
| 2018/03/19 | 1,283 | 1,283 | 1,225 | 1,271 | 13,900 |
| 2018/03/16 | 1,280 | 1,288 | 1,278 | 1,283 | 5,200 |
| 2018/03/15 | 1,270 | 1,288 | 1,258 | 1,285 | 8,900 |
| 2018/03/14 | 1,283 | 1,292 | 1,275 | 1,277 | 7,900 |
| 2018/03/13 | 1,270 | 1,299 | 1,270 | 1,299 | 12,400 |
| 2018/03/12 | 1,264 | 1,280 | 1,264 | 1,280 | 9,700 |
| 2018/03/09 | 1,269 | 1,279 | 1,260 | 1,265 | 17,100 |
| 2018/03/08 | 1,275 | 1,275 | 1,243 | 1,245 | 11,900 |
| 2018/03/07 | 1,259 | 1,296 | 1,252 | 1,282 | 14,300 |
| 2018/03/06 | 1,292 | 1,294 | 1,266 | 1,268 | 17,700 |
| 2018/03/05 | 1,272 | 1,306 | 1,272 | 1,297 | 24,900 |
| 2018/03/02 | 1,303 | 1,303 | 1,253 | 1,281 | 54,500 |
| 2018/03/01 | 1,298 | 1,313 | 1,283 | 1,312 | 49,400 |
| 2018/02/28 | 1,277 | 1,286 | 1,276 | 1,279 | 15,300 |
| 2018/02/27 | 1,304 | 1,305 | 1,267 | 1,275 | 19,300 |
| 2018/02/26 | 1,287 | 1,303 | 1,270 | 1,298 | 49,300 |
| 2018/02/23 | 1,294 | 1,319 | 1,288 | 1,288 | 58,900 |
| 2018/02/22 | 1,276 | 1,315 | 1,274 | 1,297 | 50,400 |
| 2018/02/21 | 1,270 | 1,277 | 1,255 | 1,276 | 12,700 |
| 2018/02/20 | 1,243 | 1,276 | 1,242 | 1,271 | 53,000 |
| 2018/02/19 | 1,246 | 1,247 | 1,223 | 1,243 | 48,700 |
| 2018/02/16 | 1,238 | 1,245 | 1,218 | 1,228 | 13,800 |
| 2018/02/15 | 1,230 | 1,236 | 1,210 | 1,220 | 33,500 |
| 2018/02/14 | 1,230 | 1,253 | 1,207 | 1,213 | 73,200 |
| 2018/02/13 | 1,220 | 1,255 | 1,211 | 1,230 | 34,200 |
| 2018/02/09 | 1,179 | 1,203 | 1,150 | 1,202 | 30,800 |
| 2018/02/08 | 1,193 | 1,215 | 1,193 | 1,209 | 21,800 |
| 2018/02/07 | 1,196 | 1,212 | 1,185 | 1,186 | 33,800 |
| 2018/02/06 | 1,169 | 1,209 | 1,134 | 1,156 | 65,400 |
| 2018/02/05 | 1,292 | 1,296 | 1,257 | 1,259 | 50,100 |
| 2018/02/02 | 1,313 | 1,315 | 1,301 | 1,305 | 20,000 |
| 2018/02/01 | 1,347 | 1,347 | 1,314 | 1,318 | 17,800 |
| 2018/01/31 | 1,340 | 1,344 | 1,328 | 1,329 | 13,600 |
| 2018/01/30 | 1,348 | 1,363 | 1,341 | 1,345 | 20,100 |
| 2018/01/29 | 1,347 | 1,348 | 1,336 | 1,345 | 7,200 |
| 2018/01/26 | 1,333 | 1,343 | 1,330 | 1,332 | 8,400 |
| 2018/01/25 | 1,331 | 1,343 | 1,328 | 1,330 | 15,900 |
| 2018/01/24 | 1,350 | 1,367 | 1,344 | 1,355 | 10,600 |
| 2018/01/23 | 1,330 | 1,356 | 1,330 | 1,349 | 12,400 |
| 2018/01/22 | 1,332 | 1,335 | 1,322 | 1,329 | 18,700 |
| 2018/01/19 | 1,308 | 1,333 | 1,308 | 1,330 | 20,200 |
| 2018/01/18 | 1,342 | 1,347 | 1,304 | 1,306 | 29,400 |
| 2018/01/17 | 1,382 | 1,391 | 1,336 | 1,336 | 31,700 |
| 2018/01/16 | 1,400 | 1,415 | 1,381 | 1,391 | 43,500 |
| 2018/01/15 | 1,390 | 1,394 | 1,383 | 1,388 | 18,800 |
| 2018/01/12 | 1,395 | 1,397 | 1,383 | 1,394 | 24,200 |
| 2018/01/11 | 1,365 | 1,399 | 1,358 | 1,399 | 64,900 |
| 2018/01/10 | 1,378 | 1,378 | 1,359 | 1,365 | 21,100 |
| 2018/01/09 | 1,346 | 1,365 | 1,343 | 1,363 | 49,600 |
| 2018/01/05 | 1,325 | 1,339 | 1,309 | 1,333 | 21,900 |
| 2018/01/04 | 1,340 | 1,350 | 1,325 | 1,329 | 40,600 |