7514 (株)ヒマラヤ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 323 | 327 | 323 | 327 | 7,000 | 327 |
| 2003-12-29 | 328 | 328 | 325 | 328 | 6,500 | 328 |
| 2003-12-26 | 317 | 323 | 317 | 323 | 2,000 | 323 |
| 2003-12-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-12-24 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2003-12-22 | 311 | 316 | 310 | 310 | 6,500 | 310 |
| 2003-12-19 | 314 | 314 | 314 | 314 | 2,500 | 314 |
| 2003-12-18 | 319 | 319 | 315 | 317 | 5,000 | 317 |
| 2003-12-17 | 324 | 324 | 320 | 320 | 7,000 | 320 |
| 2003-12-16 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 2003-12-15 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2003-12-12 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2003-12-11 | 314 | 314 | 307 | 307 | 1,500 | 307 |
| 2003-12-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-12-04 | 313 | 315 | 300 | 305 | 12,500 | 305 |
| 2003-12-03 | 313 | 315 | 313 | 313 | 3,500 | 313 |
| 2003-12-02 | 316 | 316 | 306 | 314 | 7,000 | 314 |
| 2003-12-01 | 316 | 320 | 316 | 316 | 3,000 | 316 |
| 2003-11-28 | 324 | 324 | 318 | 318 | 12,000 | 318 |
| 2003-11-27 | 322 | 322 | 319 | 319 | 2,500 | 319 |
| 2003-11-26 | 312 | 317 | 312 | 317 | 1,000 | 317 |
| 2003-11-25 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2003-11-21 | 311 | 311 | 309 | 309 | 3,000 | 309 |
| 2003-11-20 | 305 | 320 | 305 | 305 | 3,000 | 305 |
| 2003-11-19 | 315 | 315 | 305 | 309 | 6,000 | 309 |
| 2003-11-18 | 318 | 318 | 315 | 315 | 4,500 | 315 |
| 2003-11-17 | 320 | 320 | 320 | 320 | 1,500 | 320 |
| 2003-11-14 | 330 | 330 | 330 | 330 | 3,500 | 330 |
| 2003-11-12 | 330 | 330 | 326 | 326 | 2,500 | 326 |
| 2003-11-11 | 333 | 333 | 330 | 330 | 4,000 | 330 |
| 2003-11-07 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2003-11-06 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2003-11-05 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-11-04 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-10-31 | 321 | 321 | 321 | 321 | 8,500 | 321 |
| 2003-10-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-28 | 332 | 332 | 332 | 332 | 500 | 332 |
| 2003-10-27 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-10-24 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-10-23 | 341 | 341 | 340 | 340 | 3,500 | 340 |
| 2003-10-21 | 341 | 345 | 341 | 345 | 3,500 | 345 |
| 2003-10-20 | 341 | 350 | 341 | 350 | 12,000 | 350 |
| 2003-10-17 | 341 | 341 | 341 | 341 | 1,500 | 341 |
| 2003-10-16 | 335 | 345 | 335 | 341 | 5,000 | 341 |
| 2003-10-14 | 329 | 345 | 329 | 340 | 9,000 | 340 |
| 2003-10-10 | 341 | 341 | 326 | 331 | 11,000 | 331 |
| 2003-10-09 | 355 | 355 | 345 | 345 | 1,500 | 345 |
| 2003-10-08 | 340 | 355 | 340 | 355 | 6,500 | 355 |
| 2003-10-07 | 340 | 341 | 340 | 341 | 1,500 | 341 |
| 2003-10-06 | 335 | 340 | 335 | 335 | 5,000 | 335 |
| 2003-10-03 | 326 | 330 | 326 | 330 | 7,000 | 330 |
| 2003-10-01 | 325 | 332 | 325 | 327 | 3,000 | 327 |
| 2003-09-30 | 316 | 320 | 315 | 320 | 12,000 | 320 |
| 2003-09-29 | 331 | 331 | 326 | 326 | 3,000 | 326 |
| 2003-09-26 | 322 | 336 | 322 | 336 | 3,000 | 336 |
| 2003-09-24 | 327 | 329 | 322 | 322 | 3,500 | 322 |
| 2003-09-22 | 321 | 327 | 321 | 322 | 2,500 | 322 |
| 2003-09-19 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2003-09-18 | 326 | 326 | 325 | 326 | 3,500 | 326 |
| 2003-09-17 | 318 | 318 | 316 | 318 | 3,000 | 318 |
| 2003-09-16 | 318 | 320 | 318 | 318 | 1,500 | 318 |
| 2003-09-12 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2003-09-11 | 323 | 323 | 316 | 316 | 3,500 | 316 |
| 2003-09-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-09-09 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-09-08 | 316 | 317 | 316 | 317 | 1,500 | 317 |
| 2003-09-05 | 313 | 313 | 313 | 313 | 2,500 | 313 |
| 2003-09-04 | 315 | 316 | 315 | 316 | 1,500 | 316 |
| 2003-09-03 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2003-09-02 | 325 | 325 | 324 | 324 | 2,500 | 324 |
| 2003-09-01 | 326 | 326 | 317 | 317 | 1,500 | 317 |
| 2003-08-29 | 320 | 326 | 310 | 316 | 15,500 | 316 |
| 2003-08-28 | 334 | 335 | 334 | 335 | 1,000 | 335 |
| 2003-08-27 | 341 | 342 | 337 | 337 | 3,000 | 337 |
| 2003-08-25 | 363 | 365 | 361 | 365 | 6,500 | 365 |
| 2003-08-22 | 358 | 363 | 356 | 363 | 6,500 | 363 |
| 2003-08-21 | 361 | 363 | 358 | 363 | 6,500 | 363 |
| 2003-08-20 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2003-08-19 | 350 | 359 | 350 | 359 | 4,500 | 359 |
| 2003-08-18 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2003-08-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-08-14 | 335 | 340 | 335 | 337 | 4,500 | 337 |
| 2003-08-13 | 335 | 338 | 335 | 338 | 3,000 | 338 |
| 2003-08-12 | 335 | 337 | 332 | 337 | 4,500 | 337 |
| 2003-08-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-08 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2003-08-07 | 335 | 335 | 330 | 330 | 3,500 | 330 |
| 2003-08-06 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-08-05 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2003-08-04 | 325 | 340 | 325 | 340 | 1,500 | 340 |
| 2003-08-01 | 335 | 337 | 335 | 337 | 1,500 | 337 |
| 2003-07-31 | 334 | 334 | 334 | 334 | 2,500 | 334 |
| 2003-07-30 | 333 | 335 | 330 | 335 | 5,500 | 335 |
| 2003-07-29 | 335 | 335 | 330 | 330 | 5,500 | 330 |
| 2003-07-28 | 330 | 332 | 330 | 332 | 9,500 | 332 |
| 2003-07-25 | 320 | 325 | 320 | 322 | 5,500 | 322 |
| 2003-07-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-07-23 | 320 | 320 | 320 | 320 | 2,500 | 320 |
| 2003-07-22 | 320 | 320 | 305 | 319 | 5,000 | 319 |
| 2003-07-18 | 325 | 325 | 325 | 325 | 2,500 | 325 |
| 2003-07-17 | 329 | 329 | 324 | 325 | 4,000 | 325 |
| 2003-07-16 | 329 | 329 | 329 | 329 | 1,500 | 329 |
| 2003-07-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-07-14 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 2003-07-11 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2003-07-09 | 328 | 328 | 326 | 326 | 4,000 | 326 |
| 2003-07-08 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2003-07-07 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2003-07-04 | 330 | 330 | 326 | 326 | 3,500 | 326 |
| 2003-07-03 | 328 | 339 | 326 | 339 | 6,000 | 339 |
| 2003-07-02 | 315 | 330 | 315 | 328 | 11,000 | 328 |
| 2003-07-01 | 304 | 310 | 302 | 302 | 4,500 | 302 |
| 2003-06-30 | 306 | 309 | 301 | 301 | 5,000 | 301 |
| 2003-06-27 | 300 | 300 | 300 | 300 | 8,500 | 300 |
| 2003-06-26 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-06-25 | 298 | 304 | 297 | 304 | 4,500 | 304 |
| 2003-06-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-06-23 | 290 | 292 | 290 | 292 | 1,000 | 292 |
| 2003-06-20 | 290 | 291 | 290 | 291 | 2,500 | 291 |
| 2003-06-18 | 285 | 294 | 281 | 294 | 3,500 | 294 |
| 2003-06-17 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-06-12 | 289 | 295 | 289 | 290 | 6,000 | 290 |
| 2003-06-11 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2003-06-10 | 289 | 289 | 281 | 285 | 4,000 | 285 |
| 2003-06-09 | 280 | 280 | 280 | 280 | 2,500 | 280 |
| 2003-06-06 | 288 | 290 | 284 | 290 | 4,000 | 290 |
| 2003-06-04 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2003-06-03 | 276 | 290 | 276 | 290 | 2,000 | 290 |
| 2003-05-30 | 279 | 279 | 274 | 274 | 8,500 | 274 |
| 2003-05-29 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2003-05-28 | 275 | 275 | 273 | 273 | 1,500 | 273 |
| 2003-05-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-05-26 | 273 | 273 | 270 | 273 | 1,500 | 273 |
| 2003-05-23 | 265 | 270 | 265 | 270 | 1,500 | 270 |
| 2003-05-22 | 266 | 266 | 266 | 266 | 1,500 | 266 |
| 2003-05-21 | 270 | 270 | 266 | 266 | 1,500 | 266 |
| 2003-05-20 | 275 | 275 | 270 | 274 | 17,500 | 274 |
| 2003-05-19 | 270 | 275 | 270 | 275 | 2,500 | 275 |
| 2003-05-16 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2003-05-15 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2003-05-14 | 270 | 271 | 270 | 270 | 2,000 | 270 |
| 2003-05-12 | 268 | 268 | 266 | 266 | 1,000 | 266 |
| 2003-05-08 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2003-05-07 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2003-05-06 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2003-04-30 | 261 | 266 | 261 | 266 | 16,500 | 266 |
| 2003-04-28 | 269 | 274 | 269 | 269 | 3,500 | 269 |
| 2003-04-25 | 267 | 267 | 267 | 267 | 500 | 267 |
| 2003-04-24 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2003-04-23 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2003-04-22 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2003-04-21 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2003-04-18 | 269 | 269 | 269 | 269 | 500 | 269 |
| 2003-04-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-04-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-04-11 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-04-10 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2003-04-08 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2003-04-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-04-04 | 267 | 267 | 267 | 267 | 500 | 267 |
| 2003-04-03 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-03-31 | 273 | 273 | 268 | 268 | 4,000 | 268 |
| 2003-03-26 | 258 | 260 | 258 | 260 | 1,500 | 260 |
| 2003-03-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-03-24 | 260 | 280 | 260 | 280 | 1,500 | 280 |
| 2003-03-19 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2003-03-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-03-14 | 245 | 245 | 245 | 245 | 3,500 | 245 |
| 2003-03-13 | 254 | 254 | 242 | 242 | 5,500 | 242 |
| 2003-03-12 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2003-03-10 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2003-03-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-03-03 | 265 | 267 | 258 | 258 | 3,500 | 258 |
| 2003-02-28 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 2003-02-27 | 275 | 279 | 275 | 279 | 3,000 | 279 |
| 2003-02-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-02-25 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2003-02-24 | 286 | 290 | 284 | 290 | 3,500 | 290 |
| 2003-02-21 | 283 | 286 | 280 | 286 | 5,500 | 286 |
| 2003-02-20 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2003-02-19 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-02-18 | 289 | 289 | 285 | 286 | 4,500 | 286 |
| 2003-02-17 | 285 | 285 | 284 | 285 | 1,500 | 285 |
| 2003-02-14 | 285 | 285 | 278 | 278 | 1,500 | 278 |
| 2003-02-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-02-10 | 277 | 285 | 277 | 285 | 10,000 | 285 |
| 2003-02-07 | 276 | 276 | 276 | 276 | 1,500 | 276 |
| 2003-02-06 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2003-02-05 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2003-02-04 | 285 | 285 | 280 | 280 | 2,500 | 280 |
| 2003-02-03 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-01-31 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-01-30 | 272 | 272 | 269 | 269 | 4,000 | 269 |
| 2003-01-29 | 269 | 270 | 268 | 270 | 2,000 | 270 |
| 2003-01-24 | 257 | 268 | 257 | 268 | 3,500 | 268 |
| 2003-01-23 | 264 | 264 | 259 | 259 | 1,500 | 259 |
| 2003-01-22 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2003-01-21 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2003-01-20 | 266 | 267 | 266 | 267 | 1,000 | 267 |
| 2003-01-17 | 262 | 265 | 262 | 265 | 2,000 | 265 |
| 2003-01-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-01-15 | 263 | 263 | 262 | 262 | 1,000 | 262 |
| 2003-01-14 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-01-10 | 259 | 259 | 252 | 252 | 2,000 | 252 |
| 2003-01-09 | 252 | 252 | 252 | 252 | 500 | 252 |
| 2003-01-08 | 254 | 255 | 254 | 255 | 1,500 | 255 |
| 2003-01-07 | 253 | 253 | 252 | 252 | 1,000 | 252 |
| 2003-01-06 | 250 | 250 | 250 | 250 | 500 | 250 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
