7514 (株)ヒマラヤの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	844	851	844	851	11,600	851
2016-12-29	843	848	841	847	13,900	847
2016-12-28	838	862	838	842	21,500	842
2016-12-27	854	854	836	838	29,100	838
2016-12-26	850	856	849	854	38,400	854
2016-12-22	850	868	845	848	38,500	848
2016-12-21	847	849	843	847	31,900	847
2016-12-20	847	848	840	846	15,600	846
2016-12-19	846	849	838	845	26,500	845
2016-12-16	838	847	830	835	33,800	835
2016-12-15	845	855	830	837	47,100	837
2016-12-14	840	848	835	848	35,100	848
2016-12-13	830	840	830	839	28,500	839
2016-12-12	828	837	827	829	26,400	829
2016-12-09	832	838	827	829	36,700	829
2016-12-08	834	835	830	834	20,700	834
2016-12-07	826	835	824	834	24,000	834
2016-12-06	829	830	821	822	23,800	822
2016-12-05	830	830	825	827	11,300	827
2016-12-02	828	830	825	828	8,900	828
2016-12-01	831	831	825	826	14,700	826
2016-11-30	826	829	825	828	12,000	828
2016-11-29	830	830	825	829	22,000	829
2016-11-28	820	824	817	823	20,000	823
2016-11-25	810	815	810	815	23,300	815
2016-11-24	807	808	804	808	29,800	808
2016-11-22	805	807	801	804	18,900	804
2016-11-21	801	809	801	806	13,400	806
2016-11-18	801	803	798	800	18,300	800
2016-11-17	804	804	795	797	28,900	797
2016-11-16	807	808	800	800	30,400	800
2016-11-15	803	804	801	801	6,300	801
2016-11-14	804	805	800	803	21,400	803
2016-11-11	800	806	798	804	11,600	804
2016-11-10	800	802	793	799	17,400	799
2016-11-09	803	804	790	790	24,000	790
2016-11-08	803	807	802	804	4,100	804
2016-11-07	802	804	800	803	9,500	803
2016-11-04	808	808	800	801	10,700	801
2016-11-02	802	803	800	802	17,300	802
2016-11-01	804	805	802	804	8,700	804
2016-10-31	808	815	800	804	23,800	804
2016-10-28	806	807	802	807	15,700	807
2016-10-27	806	806	804	804	6,400	804
2016-10-26	806	806	801	804	11,500	804
2016-10-25	806	806	801	804	11,900	804
2016-10-24	805	806	800	803	10,100	803
2016-10-21	805	805	801	804	6,100	804
2016-10-20	800	805	798	802	12,600	802
2016-10-19	797	803	797	799	6,300	799
2016-10-17	802	804	796	800	15,700	800
2016-10-13	807	808	802	805	16,600	805
2016-10-12	815	817	807	807	7,900	807
2016-10-11	813	818	813	815	3,500	815
2016-10-07	813	813	810	812	2,800	812
2016-10-06	819	819	810	812	15,000	812
2016-10-05	812	819	812	814	10,900	814
2016-10-04	814	814	807	810	12,200	810
2016-10-03	818	820	801	807	10,600	807
2016-09-30	823	823	810	816	9,500	816
2016-09-29	827	827	809	819	18,900	819
2016-09-28	822	825	812	812	9,900	812
2016-09-27	820	823	810	823	13,600	823
2016-09-26	827	829	824	824	5,600	824
2016-09-23	816	830	816	825	11,800	825
2016-09-21	811	822	802	821	15,300	821
2016-09-20	815	815	809	811	12,000	811
2016-09-16	807	815	807	812	4,600	812
2016-09-15	810	811	807	809	7,900	809
2016-09-14	818	818	810	810	15,200	810
2016-09-13	820	823	812	813	13,500	813
2016-09-12	805	820	803	820	30,700	820
2016-09-09	809	810	803	803	18,900	803
2016-09-08	806	806	798	799	11,800	799
2016-09-07	803	806	800	800	22,600	800
2016-09-06	797	804	794	803	10,100	803
2016-09-05	805	805	786	797	36,300	797
2016-09-02	815	818	801	808	21,500	808
2016-09-01	814	815	809	815	11,800	815
2016-08-31	819	819	808	814	27,600	814
2016-08-30	848	850	808	817	45,900	817
2016-08-29	875	875	851	851	61,400	851
2016-08-26	905	905	897	899	36,100	899
2016-08-25	907	909	901	906	23,700	906
2016-08-24	931	931	902	910	21,200	910
2016-08-23	900	909	897	901	17,600	901
2016-08-22	912	912	896	899	27,800	899
2016-08-19	903	906	898	902	27,500	902
2016-08-18	918	922	907	907	21,700	907
2016-08-17	925	931	918	922	18,400	922
2016-08-16	932	937	927	927	13,000	927
2016-08-15	928	934	928	931	4,800	931
2016-08-12	925	933	924	927	10,700	927
2016-08-10	940	940	924	925	12,100	925
2016-08-09	926	930	926	926	6,300	926
2016-08-08	926	932	925	929	20,000	929
2016-08-05	940	940	925	928	18,000	928
2016-08-04	930	947	929	942	12,300	942
2016-08-03	930	938	926	928	15,100	928
2016-08-02	927	940	927	931	15,600	931
2016-08-01	927	931	927	927	5,000	927
2016-07-29	941	941	926	931	19,100	931
2016-07-28	922	941	921	932	6,800	932
2016-07-27	922	926	920	922	7,100	922
2016-07-26	921	923	921	921	5,500	921
2016-07-25	917	935	916	924	5,800	924
2016-07-22	918	923	916	917	5,900	917
2016-07-21	918	923	915	921	11,500	921
2016-07-20	922	923	910	919	8,900	919
2016-07-19	925	925	915	922	6,600	922
2016-07-15	913	917	913	916	5,300	916
2016-07-14	925	928	911	913	13,100	913
2016-07-13	937	938	926	931	3,100	931
2016-07-12	923	937	922	922	5,100	922
2016-07-11	913	920	913	915	4,900	915
2016-07-08	923	925	910	910	4,700	910
2016-07-07	915	916	910	910	3,500	910
2016-07-06	923	923	914	918	6,100	918
2016-07-05	910	922	910	915	5,500	915
2016-07-04	961	961	902	910	23,200	910
2016-07-01	944	953	941	943	6,400	943
2016-06-30	970	976	922	938	17,400	938
2016-06-29	912	942	910	940	11,200	940
2016-06-28	925	938	912	912	7,700	912
2016-06-27	905	925	905	910	8,300	910
2016-06-24	954	954	899	901	16,400	901
2016-06-23	944	944	920	927	10,000	927
2016-06-22	966	966	923	930	21,600	930
2016-06-21	962	969	960	969	3,700	969
2016-06-20	960	979	960	961	4,200	961
2016-06-17	962	970	962	964	1,500	964
2016-06-16	975	985	961	961	7,300	961
2016-06-15	971	980	971	975	2,200	975
2016-06-14	973	989	971	974	4,100	974
2016-06-13	980	983	973	973	4,600	973
2016-06-10	1,002	1,002	980	982	9,400	982
2016-06-09	988	988	981	982	2,400	982
2016-06-08	986	987	976	981	3,400	981
2016-06-07	996	996	969	971	24,200	971
2016-06-06	1,010	1,010	996	996	16,300	996
2016-06-03	1,010	1,018	1,010	1,015	3,100	1,015
2016-06-02	1,002	1,011	1,001	1,001	5,600	1,001
2016-06-01	1,010	1,011	1,001	1,001	13,600	1,001
2016-05-31	1,005	1,019	1,002	1,010	13,700	1,010
2016-05-30	1,010	1,013	1,008	1,013	5,500	1,013
2016-05-27	1,010	1,020	1,009	1,013	6,900	1,013
2016-05-26	1,012	1,020	1,010	1,015	1,800	1,015
2016-05-25	1,017	1,020	1,000	1,012	4,700	1,012
2016-05-24	1,004	1,018	1,004	1,012	5,100	1,012
2016-05-23	1,010	1,010	998	1,004	3,800	1,004
2016-05-20	1,010	1,013	1,010	1,010	6,800	1,010
2016-05-19	1,010	1,012	1,008	1,010	6,600	1,010
2016-05-18	1,014	1,015	1,009	1,012	2,400	1,012
2016-05-17	1,015	1,016	1,010	1,016	3,400	1,016
2016-05-16	1,018	1,018	1,010	1,011	900	1,011
2016-05-13	1,016	1,016	1,009	1,010	3,600	1,010
2016-05-12	1,010	1,013	1,009	1,010	3,000	1,010
2016-05-11	1,019	1,019	1,007	1,014	2,300	1,014
2016-05-10	1,010	1,020	1,004	1,015	5,700	1,015
2016-05-09	999	1,011	999	1,006	3,600	1,006
2016-05-06	995	1,011	995	1,006	11,700	1,006
2016-05-02	1,005	1,014	997	1,006	9,800	1,006
2016-04-28	1,011	1,016	1,005	1,013	10,700	1,013
2016-04-27	1,010	1,015	1,010	1,015	5,800	1,015
2016-04-26	1,010	1,014	1,008	1,012	7,500	1,012
2016-04-25	1,015	1,015	1,007	1,010	10,300	1,010
2016-04-22	1,010	1,015	1,002	1,014	9,500	1,014
2016-04-21	1,005	1,012	1,002	1,007	12,500	1,007
2016-04-20	1,005	1,009	1,005	1,005	11,200	1,005
2016-04-19	1,008	1,008	1,000	1,004	6,200	1,004
2016-04-18	1,000	1,006	996	1,000	5,900	1,000
2016-04-15	1,010	1,010	1,000	1,005	2,700	1,005
2016-04-14	1,000	1,010	996	1,010	8,200	1,010
2016-04-13	1,000	1,000	980	988	6,800	988
2016-04-12	998	999	983	986	7,100	986
2016-04-11	999	999	980	989	8,200	989
2016-04-08	992	995	973	981	8,900	981
2016-04-07	994	995	972	984	11,100	984
2016-04-06	975	982	971	975	3,200	975
2016-04-05	995	995	968	969	3,900	969
2016-04-04	983	997	971	996	5,800	996
2016-04-01	983	989	967	968	8,700	968
2016-03-31	1,000	1,000	986	987	4,200	987
2016-03-30	994	999	990	997	6,600	997
2016-03-29	996	999	979	994	4,900	994
2016-03-28	976	992	976	980	2,400	980
2016-03-25	973	981	972	975	6,000	975
2016-03-24	982	983	971	974	6,500	974
2016-03-23	983	994	982	982	8,700	982
2016-03-22	997	998	987	998	5,500	998
2016-03-18	990	994	985	989	6,900	989
2016-03-17	990	996	986	990	6,000	990
2016-03-16	994	996	990	990	4,600	990
2016-03-15	996	996	990	994	6,100	994
2016-03-14	990	997	989	994	6,300	994
2016-03-11	970	992	970	982	9,400	982
2016-03-10	974	987	970	976	3,500	976
2016-03-09	964	978	964	970	3,600	970
2016-03-08	976	978	963	969	7,200	969
2016-03-07	990	991	985	985	2,800	985
2016-03-04	985	993	985	990	3,300	990
2016-03-03	982	989	980	989	2,600	989
2016-03-02	962	989	962	982	6,500	982
2016-03-01	968	973	960	960	7,400	960
2016-02-29	998	998	965	966	13,700	966
2016-02-26	974	990	974	986	16,600	986
2016-02-25	967	983	967	973	19,200	973
2016-02-24	998	1,005	989	993	27,000	993
2016-02-23	1,011	1,011	1,001	1,005	9,600	1,005
2016-02-22	1,003	1,010	1,003	1,006	27,500	1,006
2016-02-19	1,005	1,015	1,000	1,002	5,800	1,002
2016-02-18	1,012	1,014	1,000	1,014	10,800	1,014
2016-02-17	1,019	1,019	990	998	3,600	998
2016-02-16	983	1,012	983	997	5,200	997
2016-02-15	979	1,009	972	998	10,800	998
2016-02-12	925	973	920	942	20,100	942
2016-02-10	1,011	1,026	1,000	1,000	11,200	1,000
2016-02-09	1,021	1,026	1,010	1,010	7,800	1,010
2016-02-08	1,026	1,035	1,021	1,031	5,400	1,031
2016-02-05	1,030	1,034	1,022	1,029	3,900	1,029
2016-02-04	1,060	1,060	1,042	1,043	2,000	1,043
2016-02-03	1,065	1,065	1,045	1,048	6,900	1,048
2016-02-02	1,059	1,067	1,059	1,067	5,300	1,067
2016-02-01	1,041	1,057	1,041	1,055	6,700	1,055
2016-01-29	1,039	1,039	1,021	1,039	5,200	1,039
2016-01-28	1,021	1,030	1,021	1,028	6,400	1,028
2016-01-27	1,028	1,030	1,016	1,021	7,200	1,021
2016-01-26	1,012	1,019	1,003	1,005	3,900	1,005
2016-01-25	1,012	1,024	1,006	1,022	7,500	1,022
2016-01-22	967	1,003	965	1,003	6,100	1,003
2016-01-21	997	1,001	952	952	19,900	952
2016-01-20	1,001	1,008	998	999	8,500	999
2016-01-19	1,011	1,011	1,000	1,000	5,400	1,000
2016-01-18	1,000	1,007	999	1,002	7,900	1,002
2016-01-15	1,004	1,011	1,004	1,008	4,100	1,008
2016-01-14	1,022	1,022	1,000	1,001	7,700	1,001
2016-01-13	1,002	1,019	1,002	1,011	3,200	1,011
2016-01-12	1,020	1,022	1,000	1,000	13,600	1,000
2016-01-08	1,050	1,080	1,012	1,012	35,300	1,012
2016-01-07	1,089	1,090	1,054	1,057	6,700	1,057
2016-01-06	1,073	1,080	1,051	1,064	3,600	1,064
2016-01-05	1,056	1,087	1,056	1,066	4,100	1,066
2016-01-04	1,083	1,106	1,070	1,072	16,700	1,072

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 [2016年度]

7514 (株)ヒマラヤの時系列データ [2016年度]