7514 (株)ヒマラヤの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	520	529	508	524	33,800	524
2011-12-29	552	560	552	560	7,300	560
2011-12-28	540	549	540	549	2,000	549
2011-12-27	535	542	535	540	6,000	540
2011-12-26	555	555	528	528	6,500	528
2011-12-22	560	560	550	550	2,900	550
2011-12-21	558	560	558	560	900	560
2011-12-20	556	557	546	557	3,700	557
2011-12-19	561	568	555	556	4,000	556
2011-12-16	563	570	562	570	3,500	570
2011-12-15	567	570	562	567	16,400	567
2011-12-14	558	559	555	557	4,100	557
2011-12-13	560	561	557	557	2,700	557
2011-12-12	555	562	555	559	7,500	559
2011-12-09	554	561	551	561	4,000	561
2011-12-08	560	560	556	560	4,500	560
2011-12-07	551	563	551	560	3,400	560
2011-12-06	562	563	555	561	6,200	561
2011-12-05	565	566	555	563	4,600	563
2011-12-02	557	562	555	562	6,500	562
2011-12-01	555	558	554	556	2,800	556
2011-11-30	555	557	543	557	11,200	557
2011-11-29	547	552	546	552	4,100	552
2011-11-28	539	545	532	545	7,200	545
2011-11-25	532	534	531	531	3,500	531
2011-11-24	536	537	530	531	9,000	531
2011-11-22	531	538	531	538	3,300	538
2011-11-21	548	548	538	540	6,800	540
2011-11-18	535	550	530	549	6,400	549
2011-11-17	532	538	529	535	6,400	535
2011-11-16	531	533	528	528	6,300	528
2011-11-15	531	531	527	531	600	531
2011-11-14	526	534	522	532	6,600	532
2011-11-11	518	525	514	521	2,300	521
2011-11-10	516	516	510	510	4,400	510
2011-11-09	525	527	521	527	1,500	527
2011-11-08	521	523	518	523	8,300	523
2011-11-07	525	525	520	521	3,900	521
2011-11-04	528	528	521	526	4,400	526
2011-11-02	524	525	521	525	2,400	525
2011-11-01	530	536	530	535	2,700	535
2011-10-31	539	539	531	535	7,500	535
2011-10-28	529	539	529	536	3,500	536
2011-10-27	525	525	517	525	4,900	525
2011-10-26	511	518	511	516	5,700	516
2011-10-25	517	524	516	517	5,800	517
2011-10-24	520	525	518	520	6,000	520
2011-10-21	530	533	520	522	7,000	522
2011-10-20	534	538	531	538	2,000	538
2011-10-19	537	542	534	539	1,000	539
2011-10-18	548	548	528	547	5,600	547
2011-10-17	540	544	537	544	6,100	544
2011-10-14	551	551	520	537	23,400	537
2011-10-13	533	537	525	531	1,800	531
2011-10-12	534	540	525	530	5,300	530
2011-10-11	516	531	516	528	5,800	528
2011-10-07	506	515	506	513	8,300	513
2011-10-06	505	510	502	506	6,000	506
2011-10-05	522	525	498	515	15,200	515
2011-10-04	530	537	515	525	13,000	525
2011-10-03	549	550	520	540	10,400	540
2011-09-30	560	568	535	550	51,800	550
2011-09-29	577	585	571	584	8,700	584
2011-09-28	577	577	565	576	7,700	576
2011-09-27	561	574	561	573	7,100	573
2011-09-26	580	580	553	565	11,900	565
2011-09-22	570	580	568	580	9,000	580
2011-09-21	584	584	572	580	7,400	580
2011-09-20	581	587	580	582	12,900	582
2011-09-16	575	581	575	581	3,200	581
2011-09-15	580	580	572	572	3,200	572
2011-09-14	567	578	567	574	10,200	574
2011-09-13	566	580	566	577	3,800	577
2011-09-12	580	580	575	575	5,300	575
2011-09-09	563	574	563	573	10,200	573
2011-09-08	565	583	565	583	3,500	583
2011-09-07	562	570	562	567	2,400	567
2011-09-06	574	575	560	567	7,500	567
2011-09-05	582	589	582	584	2,300	584
2011-09-02	595	595	588	589	1,700	589
2011-09-01	600	600	582	595	13,800	595
2011-08-31	596	600	592	595	29,000	595
2011-08-30	590	598	581	595	11,000	595
2011-08-29	579	590	577	586	15,400	586
2011-08-26	570	600	570	595	37,500	595
2011-08-25	573	573	563	571	12,000	571
2011-08-24	582	586	564	570	18,200	570
2011-08-23	589	590	581	581	6,200	581
2011-08-22	580	591	580	581	7,500	581
2011-08-19	581	585	575	581	8,400	581
2011-08-18	596	598	587	587	4,200	587
2011-08-17	593	597	589	595	2,500	595
2011-08-16	590	599	587	595	5,400	595
2011-08-15	584	590	582	590	3,600	590
2011-08-12	575	585	574	580	2,400	580
2011-08-11	562	565	559	564	4,400	564
2011-08-10	574	575	564	564	7,000	564
2011-08-09	559	559	515	546	23,000	546
2011-08-08	579	580	571	571	14,300	571
2011-08-05	581	590	571	585	15,900	585
2011-08-04	605	605	595	601	5,900	601
2011-08-03	600	605	595	595	11,300	595
2011-08-02	605	607	600	607	5,700	607
2011-08-01	611	611	601	605	4,700	605
2011-07-29	602	609	601	603	6,800	603
2011-07-28	608	611	604	604	12,200	604
2011-07-27	614	614	605	609	5,500	609
2011-07-26	607	612	606	612	5,500	612
2011-07-25	617	617	607	607	8,500	607
2011-07-22	614	620	609	611	11,100	611
2011-07-21	600	617	598	612	13,100	612
2011-07-20	600	601	598	598	12,300	598
2011-07-19	597	599	589	590	5,300	590
2011-07-15	597	601	592	595	29,800	595
2011-07-14	586	587	583	587	28,700	587
2011-07-13	585	585	583	585	8,900	585
2011-07-12	587	587	584	584	5,700	584
2011-07-11	584	595	584	592	8,900	592
2011-07-08	595	595	585	588	11,100	588
2011-07-07	598	599	584	597	18,300	597
2011-07-06	600	601	591	599	12,600	599
2011-07-05	610	610	605	605	6,000	605
2011-07-04	620	620	607	616	15,700	616
2011-07-01	609	614	603	613	18,200	613
2011-06-30	603	615	590	600	69,300	600
2011-06-29	647	658	636	653	35,100	653
2011-06-28	622	637	618	637	29,800	637
2011-06-27	600	617	600	617	25,600	617
2011-06-24	582	597	582	597	4,600	597
2011-06-23	592	592	580	580	8,500	580
2011-06-22	591	597	584	592	6,200	592
2011-06-21	588	596	583	591	13,800	591
2011-06-20	610	610	598	598	11,100	598
2011-06-17	622	622	611	612	13,500	612
2011-06-16	602	624	597	620	15,000	620
2011-06-15	609	612	597	603	27,200	603
2011-06-14	601	614	597	607	21,200	607
2011-06-13	586	602	581	601	38,100	601
2011-06-10	590	590	571	585	16,500	585
2011-06-09	545	580	545	561	19,400	561
2011-06-08	539	545	533	539	20,300	539
2011-06-07	531	540	529	535	18,200	535
2011-06-06	517	535	517	526	15,100	526
2011-06-03	513	513	508	510	11,300	510
2011-06-02	510	510	503	510	4,300	510
2011-06-01	510	510	504	509	2,400	509
2011-05-31	514	514	503	510	12,300	510
2011-05-30	505	513	505	509	9,200	509
2011-05-27	499	504	498	504	4,300	504
2011-05-26	499	499	493	493	12,300	493
2011-05-25	502	502	495	499	400	499
2011-05-24	498	504	494	494	4,500	494
2011-05-23	496	505	495	505	2,300	505
2011-05-20	507	508	496	496	2,700	496
2011-05-19	506	508	500	507	6,000	507
2011-05-18	505	505	497	498	10,100	498
2011-05-17	500	502	497	502	2,900	502
2011-05-16	506	506	493	496	5,300	496
2011-05-13	502	502	486	498	3,100	498
2011-05-12	504	508	499	502	6,400	502
2011-05-11	509	510	506	506	900	506
2011-05-10	509	509	503	508	2,400	508
2011-05-09	515	516	504	509	5,500	509
2011-05-06	510	511	509	509	16,600	509
2011-05-02	514	519	509	516	8,500	516
2011-04-28	496	515	496	510	14,800	510
2011-04-27	500	505	498	499	5,800	499
2011-04-26	502	507	501	501	5,700	501
2011-04-25	514	515	509	515	2,300	515
2011-04-22	518	518	512	515	13,800	515
2011-04-21	505	520	505	520	5,300	520
2011-04-20	503	509	501	509	1,800	509
2011-04-19	511	511	500	504	5,000	504
2011-04-18	497	510	496	506	17,400	506
2011-04-15	504	506	495	497	26,100	497
2011-04-14	494	499	493	499	5,600	499
2011-04-13	489	495	489	495	1,500	495
2011-04-12	498	504	495	495	11,400	495
2011-04-11	484	499	484	496	23,700	496
2011-04-08	498	498	475	495	15,100	495
2011-04-07	501	513	496	498	9,500	498
2011-04-06	500	510	500	501	4,000	501
2011-04-05	512	519	495	517	10,200	517
2011-04-04	520	540	519	519	11,300	519
2011-04-01	530	530	516	516	4,800	516
2011-03-31	490	540	490	540	22,500	540
2011-03-30	497	498	484	495	18,900	495
2011-03-29	471	486	470	470	11,500	470
2011-03-28	494	495	470	494	27,200	494
2011-03-25	530	530	515	515	5,000	515
2011-03-24	562	562	531	531	13,100	531
2011-03-23	531	555	525	553	16,200	553
2011-03-22	522	531	510	525	22,400	525
2011-03-18	470	496	455	496	17,000	496
2011-03-17	430	455	429	451	25,800	451
2011-03-16	403	498	403	465	20,500	465
2011-03-15	420	420	419	419	68,800	419
2011-03-14	519	529	519	519	81,900	519
2011-03-11	585	625	581	619	93,700	619
2011-03-10	555	652	555	585	165,100	585
2011-03-09	544	574	531	552	27,300	552
2011-03-08	530	545	521	544	24,300	544
2011-03-07	520	530	514	530	21,500	530
2011-03-04	509	516	491	515	22,500	515
2011-03-03	510	518	504	508	7,400	508
2011-03-02	496	520	494	515	30,800	515
2011-03-01	490	506	490	500	14,500	500
2011-02-28	488	505	488	505	20,700	505
2011-02-25	475	487	467	487	22,300	487
2011-02-24	476	478	461	477	41,500	477
2011-02-23	485	489	467	483	40,500	483
2011-02-22	493	493	488	488	18,100	488
2011-02-21	466	481	465	481	43,500	481
2011-02-18	457	467	457	466	15,200	466
2011-02-17	460	461	455	456	6,000	456
2011-02-16	458	460	458	460	5,900	460
2011-02-15	450	454	449	454	10,500	454
2011-02-14	450	450	447	448	10,100	448
2011-02-10	436	452	436	450	15,600	450
2011-02-09	435	440	432	434	12,900	434
2011-02-08	430	430	428	430	8,100	430
2011-02-07	424	428	422	426	6,400	426
2011-02-04	423	425	421	425	9,000	425
2011-02-03	422	425	418	425	12,200	425
2011-02-02	420	420	417	420	6,500	420
2011-02-01	419	419	418	418	3,100	418
2011-01-31	413	417	410	417	10,300	417
2011-01-28	413	414	407	414	9,600	414
2011-01-27	413	414	413	413	5,300	413
2011-01-26	410	411	407	411	3,800	411
2011-01-25	409	410	403	409	3,600	409
2011-01-24	400	408	398	407	5,900	407
2011-01-21	414	414	400	405	10,300	405
2011-01-20	406	410	404	410	6,700	410
2011-01-19	404	407	403	405	5,300	405
2011-01-18	401	404	401	403	4,900	403
2011-01-17	397	401	395	401	12,700	401
2011-01-14	392	394	390	394	3,600	394
2011-01-13	394	394	390	390	5,700	390
2011-01-12	390	394	389	390	4,800	390
2011-01-11	393	393	389	389	4,700	389
2011-01-07	394	396	390	391	6,700	391
2011-01-06	394	397	392	394	6,400	394
2011-01-05	394	394	390	394	6,500	394
2011-01-04	393	397	391	395	7,300	395

分割・併合履歴： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7514 (株)ヒマラヤ の時系列データ [2011年度]

7514 (株)ヒマラヤの時系列データ [2011年度]