7514 (株)ヒマラヤ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 297 | 297 | 290 | 290 | 13,800 | 290 |
| 2008-12-29 | 294 | 295 | 292 | 295 | 11,800 | 295 |
| 2008-12-26 | 290 | 294 | 289 | 292 | 20,200 | 292 |
| 2008-12-25 | 299 | 299 | 295 | 297 | 2,800 | 297 |
| 2008-12-24 | 294 | 294 | 292 | 292 | 6,700 | 292 |
| 2008-12-22 | 292 | 297 | 292 | 294 | 8,300 | 294 |
| 2008-12-19 | 295 | 299 | 294 | 294 | 5,300 | 294 |
| 2008-12-18 | 296 | 296 | 291 | 294 | 3,200 | 294 |
| 2008-12-17 | 315 | 315 | 290 | 296 | 26,200 | 296 |
| 2008-12-16 | 292 | 296 | 290 | 291 | 22,300 | 291 |
| 2008-12-15 | 294 | 296 | 294 | 296 | 8,400 | 296 |
| 2008-12-12 | 292 | 296 | 290 | 296 | 12,600 | 296 |
| 2008-12-11 | 293 | 295 | 290 | 293 | 3,500 | 293 |
| 2008-12-10 | 297 | 297 | 293 | 293 | 9,200 | 293 |
| 2008-12-09 | 296 | 297 | 294 | 294 | 3,200 | 294 |
| 2008-12-08 | 294 | 295 | 293 | 294 | 13,700 | 294 |
| 2008-12-05 | 295 | 300 | 294 | 294 | 4,600 | 294 |
| 2008-12-04 | 296 | 296 | 294 | 295 | 8,700 | 295 |
| 2008-12-03 | 294 | 295 | 294 | 295 | 10,200 | 295 |
| 2008-12-02 | 296 | 298 | 294 | 295 | 4,000 | 295 |
| 2008-12-01 | 300 | 300 | 296 | 296 | 2,400 | 296 |
| 2008-11-28 | 295 | 300 | 294 | 300 | 17,200 | 300 |
| 2008-11-27 | 293 | 302 | 293 | 300 | 8,400 | 300 |
| 2008-11-26 | 287 | 296 | 287 | 292 | 24,500 | 292 |
| 2008-11-25 | 295 | 300 | 287 | 287 | 11,100 | 287 |
| 2008-11-21 | 284 | 295 | 279 | 295 | 6,100 | 295 |
| 2008-11-20 | 294 | 295 | 284 | 284 | 14,400 | 284 |
| 2008-11-19 | 297 | 305 | 295 | 295 | 2,800 | 295 |
| 2008-11-18 | 300 | 300 | 298 | 300 | 15,100 | 300 |
| 2008-11-17 | 310 | 310 | 300 | 300 | 5,500 | 300 |
| 2008-11-14 | 302 | 310 | 299 | 300 | 5,700 | 300 |
| 2008-11-13 | 315 | 315 | 299 | 303 | 12,500 | 303 |
| 2008-11-12 | 309 | 310 | 305 | 310 | 6,700 | 310 |
| 2008-11-11 | 298 | 304 | 292 | 304 | 8,700 | 304 |
| 2008-11-10 | 290 | 291 | 289 | 290 | 22,400 | 290 |
| 2008-11-07 | 292 | 292 | 286 | 290 | 19,300 | 290 |
| 2008-11-06 | 299 | 300 | 293 | 295 | 38,500 | 295 |
| 2008-11-05 | 303 | 304 | 299 | 300 | 34,400 | 300 |
| 2008-11-04 | 300 | 301 | 299 | 300 | 39,300 | 300 |
| 2008-10-31 | 300 | 300 | 299 | 300 | 38,600 | 300 |
| 2008-10-30 | 302 | 302 | 298 | 300 | 38,100 | 300 |
| 2008-10-29 | 310 | 311 | 304 | 304 | 14,800 | 304 |
| 2008-10-28 | 301 | 305 | 300 | 305 | 6,300 | 305 |
| 2008-10-27 | 320 | 320 | 310 | 310 | 4,700 | 310 |
| 2008-10-24 | 330 | 330 | 325 | 326 | 1,900 | 326 |
| 2008-10-23 | 340 | 340 | 334 | 334 | 4,000 | 334 |
| 2008-10-22 | 350 | 351 | 350 | 350 | 3,400 | 350 |
| 2008-10-21 | 355 | 355 | 348 | 350 | 13,800 | 350 |
| 2008-10-20 | 348 | 360 | 348 | 358 | 1,000 | 358 |
| 2008-10-17 | 355 | 355 | 335 | 350 | 13,800 | 350 |
| 2008-10-16 | 350 | 355 | 345 | 355 | 9,100 | 355 |
| 2008-10-15 | 360 | 360 | 349 | 350 | 9,600 | 350 |
| 2008-10-14 | 325 | 345 | 320 | 345 | 31,800 | 345 |
| 2008-10-10 | 320 | 320 | 315 | 320 | 4,100 | 320 |
| 2008-10-09 | 320 | 320 | 310 | 320 | 8,700 | 320 |
| 2008-10-08 | 336 | 340 | 320 | 320 | 22,700 | 320 |
| 2008-10-07 | 350 | 350 | 330 | 335 | 16,500 | 335 |
| 2008-10-06 | 390 | 390 | 365 | 375 | 5,100 | 375 |
| 2008-10-03 | 391 | 405 | 391 | 405 | 6,800 | 405 |
| 2008-10-02 | 407 | 407 | 388 | 400 | 12,700 | 400 |
| 2008-10-01 | 409 | 414 | 404 | 410 | 8,700 | 410 |
| 2008-09-30 | 430 | 430 | 424 | 429 | 6,100 | 429 |
| 2008-09-29 | 424 | 428 | 422 | 428 | 2,400 | 428 |
| 2008-09-26 | 426 | 427 | 425 | 425 | 3,100 | 425 |
| 2008-09-25 | 421 | 425 | 420 | 425 | 2,400 | 425 |
| 2008-09-24 | 425 | 426 | 422 | 424 | 3,600 | 424 |
| 2008-09-22 | 428 | 440 | 420 | 426 | 4,900 | 426 |
| 2008-09-19 | 405 | 420 | 405 | 418 | 1,400 | 418 |
| 2008-09-18 | 400 | 408 | 399 | 402 | 9,900 | 402 |
| 2008-09-17 | 402 | 408 | 400 | 403 | 8,300 | 403 |
| 2008-09-16 | 401 | 402 | 398 | 400 | 4,700 | 400 |
| 2008-09-12 | 420 | 421 | 415 | 420 | 2,400 | 420 |
| 2008-09-11 | 423 | 441 | 422 | 422 | 11,400 | 422 |
| 2008-09-10 | 438 | 441 | 438 | 438 | 10,400 | 438 |
| 2008-09-09 | 450 | 450 | 440 | 440 | 1,400 | 440 |
| 2008-09-08 | 450 | 452 | 450 | 452 | 4,100 | 452 |
| 2008-09-05 | 441 | 450 | 422 | 450 | 6,000 | 450 |
| 2008-09-04 | 475 | 475 | 451 | 451 | 4,900 | 451 |
| 2008-09-03 | 501 | 501 | 480 | 483 | 2,900 | 483 |
| 2008-09-02 | 515 | 520 | 511 | 511 | 3,900 | 511 |
| 2008-09-01 | 527 | 527 | 515 | 517 | 2,400 | 517 |
| 2008-08-29 | 525 | 538 | 510 | 535 | 7,600 | 535 |
| 2008-08-28 | 530 | 540 | 510 | 535 | 12,900 | 535 |
| 2008-08-27 | 501 | 530 | 500 | 530 | 14,600 | 530 |
| 2008-08-26 | 485 | 510 | 485 | 499 | 24,400 | 499 |
| 2008-08-25 | 550 | 550 | 531 | 531 | 9,800 | 531 |
| 2008-08-22 | 545 | 550 | 537 | 550 | 6,900 | 550 |
| 2008-08-21 | 567 | 568 | 538 | 548 | 10,400 | 548 |
| 2008-08-20 | 570 | 570 | 565 | 565 | 4,500 | 565 |
| 2008-08-19 | 572 | 572 | 569 | 569 | 5,000 | 569 |
| 2008-08-18 | 570 | 573 | 567 | 567 | 4,900 | 567 |
| 2008-08-15 | 553 | 570 | 553 | 566 | 7,500 | 566 |
| 2008-08-14 | 542 | 575 | 542 | 560 | 8,000 | 560 |
| 2008-08-13 | 555 | 555 | 542 | 545 | 4,500 | 545 |
| 2008-08-12 | 545 | 553 | 538 | 547 | 8,600 | 547 |
| 2008-08-11 | 550 | 553 | 540 | 540 | 6,600 | 540 |
| 2008-08-08 | 542 | 542 | 538 | 538 | 6,200 | 538 |
| 2008-08-07 | 531 | 542 | 530 | 542 | 2,100 | 542 |
| 2008-08-06 | 535 | 535 | 515 | 530 | 5,400 | 530 |
| 2008-08-05 | 537 | 546 | 535 | 535 | 1,700 | 535 |
| 2008-08-04 | 540 | 547 | 535 | 547 | 5,600 | 547 |
| 2008-08-01 | 528 | 535 | 528 | 530 | 5,700 | 530 |
| 2008-07-31 | 527 | 531 | 526 | 530 | 5,600 | 530 |
| 2008-07-30 | 531 | 535 | 525 | 535 | 8,300 | 535 |
| 2008-07-29 | 530 | 530 | 525 | 530 | 5,000 | 530 |
| 2008-07-28 | 524 | 530 | 523 | 530 | 2,700 | 530 |
| 2008-07-25 | 515 | 516 | 515 | 516 | 700 | 516 |
| 2008-07-24 | 522 | 525 | 516 | 520 | 2,100 | 520 |
| 2008-07-23 | 510 | 525 | 510 | 521 | 2,500 | 521 |
| 2008-07-22 | 515 | 515 | 506 | 514 | 5,100 | 514 |
| 2008-07-18 | 515 | 515 | 507 | 513 | 8,900 | 513 |
| 2008-07-17 | 515 | 515 | 507 | 514 | 3,400 | 514 |
| 2008-07-16 | 518 | 518 | 500 | 505 | 11,200 | 505 |
| 2008-07-15 | 520 | 521 | 515 | 518 | 9,800 | 518 |
| 2008-07-14 | 500 | 504 | 495 | 503 | 2,900 | 503 |
| 2008-07-11 | 481 | 500 | 481 | 500 | 6,900 | 500 |
| 2008-07-10 | 488 | 489 | 480 | 489 | 5,700 | 489 |
| 2008-07-09 | 501 | 505 | 493 | 493 | 7,300 | 493 |
| 2008-07-08 | 496 | 500 | 496 | 500 | 2,300 | 500 |
| 2008-07-07 | 500 | 500 | 490 | 500 | 7,200 | 500 |
| 2008-07-04 | 493 | 500 | 493 | 496 | 8,500 | 496 |
| 2008-07-03 | 510 | 510 | 480 | 494 | 6,300 | 494 |
| 2008-07-02 | 530 | 534 | 513 | 513 | 7,500 | 513 |
| 2008-07-01 | 541 | 541 | 522 | 525 | 12,300 | 525 |
| 2008-06-30 | 550 | 555 | 531 | 541 | 44,100 | 541 |
| 2008-06-27 | 500 | 520 | 499 | 520 | 32,600 | 520 |
| 2008-06-26 | 500 | 500 | 497 | 500 | 17,800 | 500 |
| 2008-06-25 | 488 | 497 | 487 | 497 | 12,900 | 497 |
| 2008-06-24 | 490 | 492 | 486 | 488 | 4,600 | 488 |
| 2008-06-23 | 493 | 496 | 487 | 495 | 5,000 | 495 |
| 2008-06-20 | 504 | 504 | 495 | 502 | 4,800 | 502 |
| 2008-06-19 | 510 | 510 | 494 | 502 | 24,600 | 502 |
| 2008-06-18 | 481 | 513 | 480 | 513 | 9,000 | 513 |
| 2008-06-17 | 484 | 487 | 480 | 485 | 8,300 | 485 |
| 2008-06-16 | 480 | 489 | 479 | 489 | 6,200 | 489 |
| 2008-06-13 | 480 | 482 | 476 | 480 | 2,200 | 480 |
| 2008-06-12 | 479 | 480 | 477 | 480 | 3,800 | 480 |
| 2008-06-11 | 480 | 482 | 475 | 481 | 11,900 | 481 |
| 2008-06-10 | 480 | 485 | 478 | 480 | 13,400 | 480 |
| 2008-06-09 | 473 | 485 | 472 | 485 | 6,100 | 485 |
| 2008-06-06 | 473 | 479 | 471 | 473 | 5,400 | 473 |
| 2008-06-05 | 470 | 473 | 468 | 469 | 1,700 | 469 |
| 2008-06-04 | 470 | 471 | 468 | 470 | 2,300 | 470 |
| 2008-06-03 | 469 | 471 | 469 | 471 | 2,900 | 471 |
| 2008-06-02 | 468 | 469 | 464 | 469 | 2,700 | 469 |
| 2008-05-30 | 475 | 475 | 466 | 466 | 7,200 | 466 |
| 2008-05-29 | 471 | 471 | 460 | 468 | 6,500 | 468 |
| 2008-05-28 | 476 | 477 | 471 | 471 | 2,700 | 471 |
| 2008-05-27 | 480 | 480 | 478 | 478 | 5,800 | 478 |
| 2008-05-26 | 479 | 480 | 478 | 480 | 4,400 | 480 |
| 2008-05-23 | 479 | 479 | 474 | 477 | 7,700 | 477 |
| 2008-05-22 | 480 | 484 | 477 | 477 | 7,900 | 477 |
| 2008-05-21 | 476 | 490 | 475 | 480 | 8,100 | 480 |
| 2008-05-20 | 459 | 475 | 459 | 470 | 8,100 | 470 |
| 2008-05-19 | 453 | 460 | 453 | 456 | 12,200 | 456 |
| 2008-05-16 | 445 | 449 | 445 | 449 | 2,800 | 449 |
| 2008-05-15 | 448 | 449 | 438 | 442 | 9,400 | 442 |
| 2008-05-14 | 430 | 435 | 430 | 435 | 1,700 | 435 |
| 2008-05-13 | 423 | 428 | 423 | 425 | 2,200 | 425 |
| 2008-05-12 | 411 | 452 | 411 | 422 | 13,000 | 422 |
| 2008-05-09 | 416 | 424 | 416 | 416 | 3,700 | 416 |
| 2008-05-08 | 415 | 425 | 414 | 415 | 6,700 | 415 |
| 2008-05-07 | 419 | 422 | 415 | 415 | 38,300 | 415 |
| 2008-05-02 | 415 | 415 | 413 | 415 | 15,100 | 415 |
| 2008-05-01 | 414 | 415 | 413 | 414 | 2,900 | 414 |
| 2008-04-30 | 415 | 417 | 410 | 415 | 7,200 | 415 |
| 2008-04-28 | 414 | 416 | 410 | 415 | 9,400 | 415 |
| 2008-04-25 | 410 | 414 | 410 | 413 | 1,200 | 413 |
| 2008-04-24 | 415 | 415 | 408 | 408 | 3,100 | 408 |
| 2008-04-23 | 415 | 415 | 411 | 415 | 2,800 | 415 |
| 2008-04-22 | 412 | 415 | 410 | 415 | 4,700 | 415 |
| 2008-04-21 | 417 | 417 | 410 | 414 | 4,800 | 414 |
| 2008-04-18 | 412 | 415 | 411 | 415 | 2,900 | 415 |
| 2008-04-17 | 411 | 415 | 410 | 415 | 3,700 | 415 |
| 2008-04-16 | 395 | 421 | 395 | 410 | 7,000 | 410 |
| 2008-04-15 | 407 | 409 | 382 | 395 | 21,400 | 395 |
| 2008-04-14 | 408 | 409 | 408 | 409 | 3,800 | 409 |
| 2008-04-11 | 410 | 413 | 404 | 409 | 4,800 | 409 |
| 2008-04-10 | 419 | 419 | 410 | 414 | 5,400 | 414 |
| 2008-04-09 | 425 | 425 | 414 | 417 | 6,500 | 417 |
| 2008-04-08 | 417 | 425 | 417 | 425 | 1,300 | 425 |
| 2008-04-07 | 431 | 435 | 414 | 416 | 7,100 | 416 |
| 2008-04-04 | 455 | 455 | 431 | 431 | 5,100 | 431 |
| 2008-04-03 | 445 | 457 | 443 | 455 | 9,000 | 455 |
| 2008-04-02 | 401 | 444 | 401 | 433 | 14,200 | 433 |
| 2008-04-01 | 455 | 455 | 380 | 383 | 26,300 | 383 |
| 2008-03-31 | 380 | 380 | 375 | 375 | 6,400 | 375 |
| 2008-03-28 | 353 | 364 | 353 | 364 | 5,200 | 364 |
| 2008-03-27 | 366 | 366 | 351 | 353 | 3,900 | 353 |
| 2008-03-26 | 363 | 363 | 360 | 362 | 3,300 | 362 |
| 2008-03-25 | 354 | 356 | 351 | 356 | 8,900 | 356 |
| 2008-03-24 | 351 | 352 | 348 | 349 | 20,300 | 349 |
| 2008-03-21 | 351 | 352 | 345 | 350 | 19,700 | 350 |
| 2008-03-19 | 350 | 352 | 340 | 351 | 4,500 | 351 |
| 2008-03-18 | 345 | 350 | 345 | 350 | 2,700 | 350 |
| 2008-03-17 | 373 | 373 | 350 | 350 | 4,800 | 350 |
| 2008-03-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-03-13 | 381 | 381 | 375 | 375 | 5,600 | 375 |
| 2008-03-12 | 386 | 386 | 380 | 380 | 1,500 | 380 |
| 2008-03-11 | 389 | 389 | 381 | 382 | 1,100 | 382 |
| 2008-03-10 | 386 | 390 | 381 | 389 | 5,800 | 389 |
| 2008-03-07 | 400 | 400 | 390 | 396 | 3,600 | 396 |
| 2008-03-06 | 390 | 398 | 390 | 395 | 3,200 | 395 |
| 2008-03-05 | 400 | 400 | 391 | 398 | 2,800 | 398 |
| 2008-03-04 | 407 | 407 | 398 | 400 | 4,600 | 400 |
| 2008-03-03 | 410 | 410 | 410 | 410 | 700 | 410 |
| 2008-02-29 | 423 | 423 | 410 | 410 | 5,900 | 410 |
| 2008-02-28 | 403 | 409 | 403 | 408 | 3,700 | 408 |
| 2008-02-27 | 413 | 413 | 397 | 401 | 5,200 | 401 |
| 2008-02-26 | 415 | 415 | 411 | 412 | 4,200 | 412 |
| 2008-02-25 | 435 | 435 | 425 | 431 | 6,800 | 431 |
| 2008-02-22 | 420 | 422 | 418 | 420 | 7,900 | 420 |
| 2008-02-21 | 426 | 430 | 420 | 421 | 8,300 | 421 |
| 2008-02-20 | 430 | 430 | 420 | 420 | 4,200 | 420 |
| 2008-02-19 | 435 | 435 | 421 | 426 | 6,600 | 426 |
| 2008-02-18 | 429 | 432 | 418 | 420 | 5,000 | 420 |
| 2008-02-15 | 414 | 414 | 406 | 412 | 13,700 | 412 |
| 2008-02-14 | 419 | 419 | 408 | 409 | 4,400 | 409 |
| 2008-02-13 | 415 | 415 | 410 | 415 | 4,900 | 415 |
| 2008-02-12 | 414 | 415 | 405 | 405 | 8,200 | 405 |
| 2008-02-08 | 407 | 415 | 402 | 405 | 7,000 | 405 |
| 2008-02-07 | 400 | 402 | 400 | 402 | 14,400 | 402 |
| 2008-02-06 | 405 | 406 | 400 | 400 | 9,700 | 400 |
| 2008-02-05 | 408 | 408 | 405 | 405 | 6,700 | 405 |
| 2008-02-04 | 410 | 411 | 406 | 407 | 4,600 | 407 |
| 2008-02-01 | 401 | 402 | 399 | 400 | 10,600 | 400 |
| 2008-01-31 | 403 | 403 | 394 | 400 | 7,900 | 400 |
| 2008-01-30 | 394 | 395 | 392 | 393 | 6,700 | 393 |
| 2008-01-29 | 395 | 395 | 392 | 393 | 9,000 | 393 |
| 2008-01-28 | 401 | 401 | 391 | 391 | 10,100 | 391 |
| 2008-01-25 | 386 | 395 | 386 | 391 | 11,500 | 391 |
| 2008-01-24 | 384 | 390 | 384 | 385 | 11,000 | 385 |
| 2008-01-23 | 382 | 390 | 380 | 383 | 8,900 | 383 |
| 2008-01-22 | 380 | 382 | 376 | 381 | 9,900 | 381 |
| 2008-01-21 | 380 | 381 | 380 | 381 | 11,400 | 381 |
| 2008-01-18 | 408 | 410 | 371 | 388 | 23,100 | 388 |
| 2008-01-17 | 420 | 420 | 402 | 403 | 9,800 | 403 |
| 2008-01-16 | 454 | 454 | 420 | 421 | 14,800 | 421 |
| 2008-01-15 | 457 | 460 | 454 | 454 | 11,600 | 454 |
| 2008-01-11 | 465 | 465 | 457 | 458 | 19,800 | 458 |
| 2008-01-10 | 486 | 486 | 465 | 465 | 17,800 | 465 |
| 2008-01-09 | 519 | 519 | 475 | 485 | 17,100 | 485 |
| 2008-01-08 | 545 | 545 | 522 | 522 | 3,200 | 522 |
| 2008-01-07 | 540 | 543 | 534 | 539 | 4,100 | 539 |
| 2008-01-04 | 542 | 543 | 531 | 543 | 3,800 | 543 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
