7514 (株)ヒマラヤ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 348 | 348 | 330 | 330 | 15,600 | 330 |
| 2009-12-29 | 327 | 334 | 327 | 334 | 3,600 | 334 |
| 2009-12-28 | 328 | 328 | 298 | 325 | 19,400 | 325 |
| 2009-12-25 | 329 | 330 | 328 | 328 | 1,600 | 328 |
| 2009-12-24 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2009-12-22 | 332 | 332 | 330 | 330 | 2,100 | 330 |
| 2009-12-21 | 340 | 340 | 336 | 336 | 4,200 | 336 |
| 2009-12-18 | 341 | 341 | 333 | 333 | 5,000 | 333 |
| 2009-12-17 | 340 | 340 | 336 | 340 | 16,000 | 340 |
| 2009-12-16 | 329 | 340 | 329 | 336 | 10,700 | 336 |
| 2009-12-15 | 325 | 334 | 325 | 334 | 9,300 | 334 |
| 2009-12-14 | 320 | 325 | 318 | 325 | 8,100 | 325 |
| 2009-12-11 | 317 | 319 | 317 | 317 | 1,700 | 317 |
| 2009-12-10 | 317 | 318 | 312 | 318 | 7,400 | 318 |
| 2009-12-09 | 318 | 318 | 309 | 317 | 6,100 | 317 |
| 2009-12-08 | 317 | 318 | 310 | 311 | 4,100 | 311 |
| 2009-12-07 | 310 | 315 | 310 | 315 | 4,100 | 315 |
| 2009-12-04 | 310 | 312 | 310 | 310 | 3,300 | 310 |
| 2009-12-03 | 306 | 310 | 301 | 310 | 6,900 | 310 |
| 2009-12-02 | 308 | 309 | 301 | 301 | 5,500 | 301 |
| 2009-12-01 | 303 | 306 | 302 | 306 | 1,800 | 306 |
| 2009-11-30 | 303 | 303 | 301 | 301 | 6,600 | 301 |
| 2009-11-27 | 295 | 300 | 295 | 300 | 4,200 | 300 |
| 2009-11-26 | 298 | 303 | 298 | 303 | 2,800 | 303 |
| 2009-11-25 | 297 | 301 | 296 | 301 | 2,000 | 301 |
| 2009-11-24 | 301 | 303 | 300 | 301 | 7,900 | 301 |
| 2009-11-20 | 302 | 303 | 296 | 301 | 1,600 | 301 |
| 2009-11-19 | 299 | 306 | 296 | 301 | 3,400 | 301 |
| 2009-11-18 | 303 | 303 | 299 | 303 | 5,000 | 303 |
| 2009-11-17 | 296 | 300 | 296 | 300 | 3,600 | 300 |
| 2009-11-16 | 310 | 312 | 295 | 300 | 17,000 | 300 |
| 2009-11-13 | 309 | 313 | 300 | 300 | 7,700 | 300 |
| 2009-11-12 | 305 | 313 | 305 | 313 | 2,500 | 313 |
| 2009-11-11 | 314 | 319 | 310 | 310 | 2,600 | 310 |
| 2009-11-10 | 318 | 318 | 315 | 315 | 2,600 | 315 |
| 2009-11-09 | 320 | 321 | 317 | 321 | 2,400 | 321 |
| 2009-11-06 | 320 | 320 | 316 | 319 | 900 | 319 |
| 2009-11-05 | 324 | 324 | 318 | 318 | 2,200 | 318 |
| 2009-11-04 | 316 | 327 | 316 | 320 | 4,200 | 320 |
| 2009-11-02 | 325 | 325 | 313 | 313 | 3,400 | 313 |
| 2009-10-30 | 320 | 322 | 315 | 315 | 11,200 | 315 |
| 2009-10-29 | 320 | 320 | 313 | 313 | 6,000 | 313 |
| 2009-10-28 | 317 | 319 | 313 | 317 | 2,600 | 317 |
| 2009-10-27 | 310 | 316 | 310 | 316 | 700 | 316 |
| 2009-10-26 | 309 | 319 | 308 | 309 | 2,500 | 309 |
| 2009-10-23 | 307 | 310 | 305 | 307 | 3,200 | 307 |
| 2009-10-22 | 305 | 306 | 304 | 305 | 3,900 | 305 |
| 2009-10-21 | 302 | 305 | 301 | 304 | 1,900 | 304 |
| 2009-10-20 | 304 | 304 | 301 | 301 | 4,300 | 301 |
| 2009-10-19 | 299 | 299 | 295 | 297 | 4,100 | 297 |
| 2009-10-16 | 297 | 300 | 295 | 295 | 7,100 | 295 |
| 2009-10-15 | 292 | 297 | 292 | 297 | 1,900 | 297 |
| 2009-10-14 | 296 | 296 | 290 | 290 | 7,900 | 290 |
| 2009-10-13 | 294 | 295 | 292 | 293 | 6,900 | 293 |
| 2009-10-09 | 294 | 294 | 289 | 293 | 5,700 | 293 |
| 2009-10-08 | 292 | 293 | 287 | 293 | 5,400 | 293 |
| 2009-10-07 | 286 | 293 | 286 | 293 | 8,400 | 293 |
| 2009-10-06 | 286 | 290 | 278 | 285 | 15,900 | 285 |
| 2009-10-05 | 296 | 298 | 291 | 294 | 14,100 | 294 |
| 2009-10-02 | 305 | 307 | 301 | 301 | 9,700 | 301 |
| 2009-10-01 | 312 | 312 | 307 | 307 | 9,900 | 307 |
| 2009-09-30 | 312 | 316 | 311 | 312 | 15,300 | 312 |
| 2009-09-29 | 333 | 333 | 320 | 324 | 26,400 | 324 |
| 2009-09-28 | 333 | 333 | 324 | 324 | 25,400 | 324 |
| 2009-09-25 | 343 | 343 | 323 | 330 | 19,000 | 330 |
| 2009-09-24 | 324 | 325 | 315 | 323 | 6,200 | 323 |
| 2009-09-18 | 311 | 315 | 305 | 314 | 3,200 | 314 |
| 2009-09-17 | 305 | 316 | 305 | 309 | 6,400 | 309 |
| 2009-09-16 | 323 | 328 | 310 | 310 | 4,900 | 310 |
| 2009-09-15 | 329 | 329 | 325 | 329 | 2,600 | 329 |
| 2009-09-14 | 333 | 333 | 326 | 327 | 2,000 | 327 |
| 2009-09-11 | 333 | 334 | 328 | 333 | 1,700 | 333 |
| 2009-09-10 | 332 | 333 | 328 | 333 | 2,400 | 333 |
| 2009-09-09 | 329 | 332 | 329 | 332 | 900 | 332 |
| 2009-09-08 | 326 | 330 | 325 | 328 | 2,300 | 328 |
| 2009-09-07 | 326 | 327 | 325 | 325 | 1,800 | 325 |
| 2009-09-04 | 332 | 333 | 324 | 324 | 3,500 | 324 |
| 2009-09-03 | 330 | 334 | 327 | 333 | 3,900 | 333 |
| 2009-09-02 | 341 | 342 | 334 | 334 | 6,700 | 334 |
| 2009-09-01 | 347 | 347 | 339 | 345 | 6,900 | 345 |
| 2009-08-31 | 352 | 352 | 334 | 347 | 14,600 | 347 |
| 2009-08-28 | 347 | 354 | 343 | 354 | 6,800 | 354 |
| 2009-08-27 | 344 | 346 | 341 | 346 | 7,400 | 346 |
| 2009-08-26 | 341 | 356 | 340 | 344 | 28,600 | 344 |
| 2009-08-25 | 357 | 362 | 356 | 362 | 22,600 | 362 |
| 2009-08-24 | 357 | 357 | 355 | 356 | 9,400 | 356 |
| 2009-08-21 | 358 | 358 | 354 | 357 | 21,300 | 357 |
| 2009-08-20 | 358 | 359 | 355 | 359 | 9,600 | 359 |
| 2009-08-19 | 359 | 359 | 356 | 357 | 3,800 | 357 |
| 2009-08-18 | 360 | 360 | 355 | 358 | 5,200 | 358 |
| 2009-08-17 | 364 | 364 | 355 | 360 | 9,900 | 360 |
| 2009-08-14 | 357 | 357 | 355 | 355 | 10,800 | 355 |
| 2009-08-13 | 354 | 355 | 352 | 355 | 9,900 | 355 |
| 2009-08-12 | 355 | 356 | 353 | 354 | 2,400 | 354 |
| 2009-08-11 | 353 | 358 | 352 | 354 | 5,900 | 354 |
| 2009-08-10 | 356 | 359 | 350 | 356 | 14,100 | 356 |
| 2009-08-07 | 356 | 359 | 353 | 356 | 6,700 | 356 |
| 2009-08-06 | 361 | 365 | 350 | 357 | 41,700 | 357 |
| 2009-08-05 | 367 | 367 | 361 | 361 | 11,500 | 361 |
| 2009-08-04 | 365 | 367 | 361 | 365 | 5,300 | 365 |
| 2009-08-03 | 357 | 365 | 354 | 365 | 37,800 | 365 |
| 2009-07-31 | 354 | 358 | 351 | 358 | 25,700 | 358 |
| 2009-07-30 | 354 | 357 | 351 | 357 | 13,600 | 357 |
| 2009-07-29 | 356 | 356 | 345 | 354 | 6,200 | 354 |
| 2009-07-28 | 348 | 355 | 348 | 354 | 9,700 | 354 |
| 2009-07-27 | 352 | 355 | 342 | 349 | 8,000 | 349 |
| 2009-07-24 | 359 | 359 | 346 | 351 | 3,500 | 351 |
| 2009-07-23 | 341 | 355 | 341 | 348 | 7,200 | 348 |
| 2009-07-22 | 339 | 341 | 335 | 341 | 4,600 | 341 |
| 2009-07-21 | 333 | 338 | 333 | 338 | 5,700 | 338 |
| 2009-07-17 | 336 | 337 | 331 | 333 | 4,900 | 333 |
| 2009-07-16 | 338 | 340 | 336 | 336 | 2,500 | 336 |
| 2009-07-15 | 319 | 333 | 319 | 331 | 4,800 | 331 |
| 2009-07-14 | 308 | 320 | 308 | 315 | 5,800 | 315 |
| 2009-07-13 | 326 | 329 | 304 | 304 | 9,100 | 304 |
| 2009-07-10 | 325 | 330 | 321 | 325 | 9,300 | 325 |
| 2009-07-09 | 339 | 339 | 328 | 328 | 19,400 | 328 |
| 2009-07-08 | 345 | 345 | 335 | 344 | 16,300 | 344 |
| 2009-07-07 | 345 | 354 | 345 | 350 | 6,400 | 350 |
| 2009-07-06 | 350 | 350 | 345 | 346 | 7,900 | 346 |
| 2009-07-03 | 355 | 355 | 346 | 350 | 14,600 | 350 |
| 2009-07-02 | 366 | 366 | 360 | 360 | 15,600 | 360 |
| 2009-07-01 | 360 | 366 | 356 | 366 | 47,300 | 366 |
| 2009-06-30 | 360 | 365 | 343 | 353 | 53,800 | 353 |
| 2009-06-29 | 320 | 350 | 320 | 340 | 36,400 | 340 |
| 2009-06-26 | 313 | 319 | 313 | 318 | 11,500 | 318 |
| 2009-06-25 | 306 | 311 | 306 | 311 | 6,200 | 311 |
| 2009-06-24 | 314 | 314 | 310 | 310 | 5,100 | 310 |
| 2009-06-23 | 305 | 318 | 302 | 315 | 13,200 | 315 |
| 2009-06-22 | 310 | 311 | 310 | 310 | 8,700 | 310 |
| 2009-06-19 | 310 | 314 | 305 | 314 | 14,300 | 314 |
| 2009-06-18 | 311 | 314 | 308 | 310 | 16,400 | 310 |
| 2009-06-17 | 318 | 319 | 306 | 319 | 9,600 | 319 |
| 2009-06-16 | 322 | 322 | 316 | 319 | 5,800 | 319 |
| 2009-06-15 | 320 | 320 | 319 | 319 | 8,800 | 319 |
| 2009-06-12 | 311 | 318 | 310 | 316 | 7,900 | 316 |
| 2009-06-11 | 310 | 310 | 306 | 310 | 12,000 | 310 |
| 2009-06-10 | 298 | 306 | 295 | 306 | 16,700 | 306 |
| 2009-06-09 | 297 | 297 | 293 | 293 | 6,900 | 293 |
| 2009-06-08 | 285 | 301 | 280 | 287 | 32,700 | 287 |
| 2009-06-05 | 281 | 283 | 277 | 281 | 8,300 | 281 |
| 2009-06-04 | 288 | 288 | 251 | 280 | 19,000 | 280 |
| 2009-06-03 | 290 | 290 | 289 | 290 | 8,500 | 290 |
| 2009-06-02 | 281 | 290 | 281 | 290 | 15,300 | 290 |
| 2009-06-01 | 280 | 285 | 278 | 281 | 6,900 | 281 |
| 2009-05-29 | 285 | 285 | 277 | 280 | 14,700 | 280 |
| 2009-05-28 | 280 | 282 | 280 | 280 | 16,400 | 280 |
| 2009-05-27 | 280 | 283 | 277 | 277 | 21,700 | 277 |
| 2009-05-26 | 275 | 280 | 270 | 277 | 20,100 | 277 |
| 2009-05-25 | 256 | 271 | 256 | 269 | 21,100 | 269 |
| 2009-05-22 | 243 | 253 | 243 | 252 | 27,400 | 252 |
| 2009-05-21 | 236 | 242 | 236 | 242 | 8,400 | 242 |
| 2009-05-20 | 235 | 239 | 235 | 235 | 7,300 | 235 |
| 2009-05-19 | 236 | 237 | 234 | 235 | 6,700 | 235 |
| 2009-05-18 | 235 | 235 | 230 | 233 | 13,000 | 233 |
| 2009-05-15 | 232 | 232 | 230 | 231 | 9,100 | 231 |
| 2009-05-14 | 228 | 230 | 226 | 230 | 6,300 | 230 |
| 2009-05-13 | 222 | 234 | 222 | 228 | 36,100 | 228 |
| 2009-05-12 | 237 | 237 | 235 | 237 | 7,200 | 237 |
| 2009-05-11 | 240 | 240 | 235 | 237 | 17,600 | 237 |
| 2009-05-08 | 234 | 235 | 233 | 235 | 3,700 | 235 |
| 2009-05-07 | 235 | 235 | 231 | 235 | 13,400 | 235 |
| 2009-05-01 | 232 | 232 | 227 | 229 | 11,600 | 229 |
| 2009-04-30 | 228 | 229 | 227 | 228 | 14,100 | 228 |
| 2009-04-28 | 224 | 231 | 222 | 228 | 21,600 | 228 |
| 2009-04-27 | 227 | 229 | 220 | 221 | 47,900 | 221 |
| 2009-04-24 | 230 | 232 | 225 | 230 | 34,700 | 230 |
| 2009-04-23 | 235 | 235 | 229 | 233 | 15,700 | 233 |
| 2009-04-22 | 239 | 239 | 234 | 234 | 11,400 | 234 |
| 2009-04-21 | 236 | 236 | 234 | 234 | 12,000 | 234 |
| 2009-04-20 | 238 | 238 | 236 | 236 | 4,200 | 236 |
| 2009-04-17 | 236 | 238 | 235 | 236 | 13,700 | 236 |
| 2009-04-16 | 237 | 240 | 235 | 236 | 12,800 | 236 |
| 2009-04-15 | 241 | 241 | 235 | 235 | 22,000 | 235 |
| 2009-04-14 | 241 | 241 | 240 | 241 | 20,100 | 241 |
| 2009-04-13 | 241 | 242 | 238 | 241 | 15,300 | 241 |
| 2009-04-10 | 244 | 244 | 239 | 242 | 13,300 | 242 |
| 2009-04-09 | 240 | 240 | 238 | 239 | 14,100 | 239 |
| 2009-04-08 | 239 | 240 | 238 | 239 | 3,600 | 239 |
| 2009-04-07 | 239 | 240 | 239 | 239 | 5,900 | 239 |
| 2009-04-06 | 240 | 241 | 237 | 240 | 24,900 | 240 |
| 2009-04-03 | 240 | 240 | 238 | 240 | 11,800 | 240 |
| 2009-04-02 | 240 | 240 | 238 | 238 | 5,400 | 238 |
| 2009-04-01 | 241 | 247 | 238 | 238 | 7,800 | 238 |
| 2009-03-31 | 245 | 245 | 238 | 240 | 10,800 | 240 |
| 2009-03-30 | 242 | 243 | 238 | 240 | 12,600 | 240 |
| 2009-03-27 | 240 | 245 | 239 | 240 | 5,000 | 240 |
| 2009-03-26 | 239 | 242 | 239 | 239 | 5,700 | 239 |
| 2009-03-25 | 239 | 240 | 239 | 239 | 2,400 | 239 |
| 2009-03-24 | 242 | 245 | 236 | 236 | 4,500 | 236 |
| 2009-03-23 | 240 | 242 | 240 | 240 | 8,000 | 240 |
| 2009-03-19 | 240 | 243 | 238 | 240 | 9,200 | 240 |
| 2009-03-18 | 243 | 244 | 241 | 242 | 1,800 | 242 |
| 2009-03-17 | 236 | 241 | 235 | 241 | 5,400 | 241 |
| 2009-03-16 | 235 | 235 | 235 | 235 | 1,100 | 235 |
| 2009-03-13 | 235 | 240 | 230 | 230 | 2,200 | 230 |
| 2009-03-12 | 242 | 242 | 230 | 231 | 3,400 | 231 |
| 2009-03-11 | 235 | 235 | 230 | 232 | 3,800 | 232 |
| 2009-03-10 | 235 | 245 | 233 | 233 | 5,800 | 233 |
| 2009-03-09 | 236 | 236 | 234 | 235 | 8,600 | 235 |
| 2009-03-06 | 240 | 240 | 240 | 240 | 2,600 | 240 |
| 2009-03-05 | 243 | 243 | 238 | 242 | 3,200 | 242 |
| 2009-03-04 | 238 | 239 | 237 | 238 | 8,600 | 238 |
| 2009-03-03 | 242 | 247 | 240 | 240 | 9,500 | 240 |
| 2009-03-02 | 242 | 247 | 242 | 242 | 7,000 | 242 |
| 2009-02-27 | 245 | 245 | 242 | 244 | 9,600 | 244 |
| 2009-02-26 | 242 | 245 | 241 | 245 | 14,900 | 245 |
| 2009-02-25 | 242 | 247 | 240 | 241 | 7,300 | 241 |
| 2009-02-24 | 246 | 253 | 240 | 240 | 29,300 | 240 |
| 2009-02-23 | 282 | 285 | 279 | 280 | 22,000 | 280 |
| 2009-02-20 | 286 | 286 | 281 | 283 | 8,000 | 283 |
| 2009-02-19 | 285 | 291 | 282 | 282 | 5,300 | 282 |
| 2009-02-18 | 282 | 290 | 280 | 283 | 11,700 | 283 |
| 2009-02-17 | 286 | 286 | 283 | 283 | 4,900 | 283 |
| 2009-02-16 | 281 | 285 | 280 | 284 | 3,100 | 284 |
| 2009-02-13 | 290 | 290 | 285 | 285 | 5,800 | 285 |
| 2009-02-12 | 295 | 295 | 289 | 289 | 3,500 | 289 |
| 2009-02-10 | 299 | 299 | 291 | 291 | 6,300 | 291 |
| 2009-02-09 | 291 | 295 | 288 | 294 | 6,700 | 294 |
| 2009-02-06 | 295 | 295 | 289 | 289 | 2,100 | 289 |
| 2009-02-05 | 291 | 295 | 290 | 290 | 4,200 | 290 |
| 2009-02-04 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2009-02-03 | 286 | 290 | 285 | 290 | 4,500 | 290 |
| 2009-02-02 | 285 | 286 | 280 | 286 | 3,000 | 286 |
| 2009-01-30 | 281 | 290 | 276 | 280 | 10,700 | 280 |
| 2009-01-29 | 280 | 280 | 274 | 275 | 15,000 | 275 |
| 2009-01-28 | 270 | 275 | 270 | 273 | 2,200 | 273 |
| 2009-01-27 | 270 | 270 | 267 | 269 | 8,000 | 269 |
| 2009-01-26 | 273 | 274 | 268 | 268 | 2,100 | 268 |
| 2009-01-23 | 270 | 270 | 268 | 268 | 1,300 | 268 |
| 2009-01-22 | 272 | 272 | 267 | 267 | 2,200 | 267 |
| 2009-01-21 | 268 | 274 | 265 | 267 | 6,800 | 267 |
| 2009-01-20 | 272 | 272 | 266 | 269 | 9,000 | 269 |
| 2009-01-19 | 270 | 271 | 267 | 267 | 4,500 | 267 |
| 2009-01-16 | 266 | 268 | 266 | 266 | 4,100 | 266 |
| 2009-01-15 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2009-01-14 | 275 | 278 | 266 | 266 | 29,700 | 266 |
| 2009-01-13 | 281 | 282 | 276 | 277 | 11,000 | 277 |
| 2009-01-09 | 281 | 283 | 280 | 280 | 6,900 | 280 |
| 2009-01-08 | 279 | 281 | 275 | 280 | 14,300 | 280 |
| 2009-01-07 | 278 | 285 | 278 | 279 | 13,000 | 279 |
| 2009-01-06 | 276 | 285 | 276 | 276 | 13,300 | 276 |
| 2009-01-05 | 293 | 293 | 270 | 275 | 26,300 | 275 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
