7514 (株)ヒマラヤの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,350	1,350	1,285	1,317	57,400	1,317
2017-12-28	1,331	1,380	1,297	1,346	190,800	1,346
2017-12-27	1,228	1,252	1,220	1,241	52,400	1,241
2017-12-26	1,175	1,225	1,165	1,219	60,500	1,219
2017-12-25	1,175	1,176	1,139	1,170	50,900	1,170
2017-12-22	1,209	1,215	1,153	1,176	123,000	1,176
2017-12-21	1,160	1,414	1,156	1,234	541,600	1,234
2017-12-20	1,119	1,121	1,114	1,114	6,600	1,114
2017-12-19	1,126	1,126	1,115	1,119	8,000	1,119
2017-12-18	1,123	1,128	1,103	1,115	17,400	1,115
2017-12-15	1,139	1,139	1,113	1,123	14,700	1,123
2017-12-14	1,105	1,138	1,093	1,138	19,600	1,138
2017-12-13	1,102	1,111	1,102	1,111	9,100	1,111
2017-12-12	1,092	1,104	1,091	1,100	17,400	1,100
2017-12-11	1,080	1,092	1,077	1,092	8,400	1,092
2017-12-08	1,068	1,088	1,068	1,070	15,300	1,070
2017-12-07	1,065	1,088	1,065	1,085	11,300	1,085
2017-12-06	1,068	1,068	1,061	1,064	5,800	1,064
2017-12-05	1,068	1,068	1,062	1,062	6,900	1,062
2017-12-04	1,080	1,080	1,066	1,068	8,800	1,068
2017-12-01	1,071	1,079	1,071	1,078	7,400	1,078
2017-11-30	1,078	1,078	1,068	1,070	7,100	1,070
2017-11-29	1,074	1,075	1,061	1,068	10,600	1,068
2017-11-28	1,080	1,082	1,073	1,080	5,200	1,080
2017-11-27	1,078	1,082	1,075	1,077	7,300	1,077
2017-11-24	1,073	1,087	1,051	1,076	11,200	1,076
2017-11-22	1,075	1,076	1,046	1,047	6,100	1,047
2017-11-21	1,075	1,078	1,067	1,074	9,800	1,074
2017-11-20	1,029	1,072	1,026	1,063	18,400	1,063
2017-11-17	1,051	1,053	1,027	1,029	9,100	1,029
2017-11-16	1,017	1,069	1,017	1,055	14,600	1,055
2017-11-15	1,094	1,094	1,013	1,027	24,200	1,027
2017-11-13	1,041	1,070	1,035	1,070	29,000	1,070
2017-11-10	1,022	1,050	1,022	1,049	23,700	1,049
2017-11-09	1,009	1,039	1,005	1,039	38,800	1,039
2017-11-08	1,005	1,010	1,001	1,009	8,500	1,009
2017-11-07	1,007	1,007	1,001	1,007	6,000	1,007
2017-11-06	1,000	1,008	1,000	1,007	6,900	1,007
2017-11-02	1,010	1,012	1,001	1,004	7,400	1,004
2017-11-01	1,015	1,015	1,003	1,011	28,500	1,011
2017-10-31	1,020	1,020	1,010	1,014	14,100	1,014
2017-10-30	1,034	1,039	1,006	1,010	23,200	1,010
2017-10-27	1,025	1,039	1,023	1,034	31,000	1,034
2017-10-26	1,013	1,025	1,012	1,025	12,700	1,025
2017-10-25	1,017	1,018	1,003	1,013	19,300	1,013
2017-10-24	987	1,012	987	1,012	44,000	1,012
2017-10-23	980	984	975	984	14,000	984
2017-10-20	966	975	965	975	16,100	975
2017-10-19	985	986	966	970	33,000	970
2017-10-18	981	997	978	992	12,300	992
2017-10-17	997	998	978	983	12,700	983
2017-10-16	996	1,004	995	997	30,100	997
2017-10-13	983	998	983	996	28,500	996
2017-10-12	974	985	972	983	10,400	983
2017-10-11	970	979	970	975	10,600	975
2017-10-10	964	973	964	969	15,600	969
2017-10-06	955	976	954	973	21,500	973
2017-10-05	945	952	944	952	15,400	952
2017-10-04	968	968	942	951	19,400	951
2017-10-03	980	980	967	968	13,100	968
2017-10-02	977	992	976	980	24,200	980
2017-09-29	1,034	1,034	976	977	76,400	977
2017-09-28	975	980	968	974	32,500	974
2017-09-27	944	978	944	971	44,400	971
2017-09-26	932	945	932	944	28,700	944
2017-09-25	929	937	928	934	25,500	934
2017-09-22	923	929	920	926	13,500	926
2017-09-21	930	931	923	928	22,800	928
2017-09-20	930	930	923	926	19,500	926
2017-09-19	922	932	922	931	28,200	931
2017-09-15	917	925	917	920	32,100	920
2017-09-14	922	922	900	917	16,500	917
2017-09-13	930	930	919	922	25,400	922
2017-09-12	923	926	920	923	11,100	923
2017-09-11	918	930	917	924	24,700	924
2017-09-08	920	920	913	919	16,300	919
2017-09-07	916	923	910	912	18,800	912
2017-09-06	891	910	885	904	30,600	904
2017-09-05	911	919	900	900	14,700	900
2017-09-04	923	930	900	911	44,200	911
2017-09-01	937	940	925	925	42,600	925
2017-08-31	908	940	897	940	116,200	940
2017-08-30	897	897	887	895	73,100	895
2017-08-29	865	875	861	872	68,700	872
2017-08-28	888	893	885	886	51,700	886
2017-08-25	888	896	888	893	24,500	893
2017-08-24	889	895	889	895	23,500	895
2017-08-23	883	891	880	890	19,400	890
2017-08-22	875	887	865	883	26,100	883
2017-08-21	884	889	875	881	40,000	881
2017-08-18	885	888	883	884	20,700	884
2017-08-17	890	892	884	888	47,700	888
2017-08-16	885	885	881	883	6,500	883
2017-08-15	885	888	881	885	18,400	885
2017-08-14	875	886	875	879	27,900	879
2017-08-10	883	885	876	880	30,300	880
2017-08-09	883	886	882	883	14,300	883
2017-08-08	889	889	883	884	29,200	884
2017-08-07	886	889	884	887	16,100	887
2017-08-04	882	887	881	885	10,600	885
2017-08-03	881	886	880	886	7,300	886
2017-08-02	882	887	876	882	18,200	882
2017-08-01	882	887	880	884	13,000	884
2017-07-31	894	894	882	884	13,600	884
2017-07-28	894	894	885	894	8,800	894
2017-07-27	890	890	883	886	8,600	886
2017-07-26	896	896	885	890	16,000	890
2017-07-25	895	895	886	889	7,300	889
2017-07-24	888	895	870	895	29,900	895
2017-07-21	879	881	875	879	11,200	879
2017-07-20	875	879	870	879	11,700	879
2017-07-19	871	877	871	875	6,100	875
2017-07-18	870	874	867	872	7,700	872
2017-07-14	877	877	867	870	8,200	870
2017-07-13	880	880	867	877	10,900	877
2017-07-12	876	883	872	877	7,800	877
2017-07-11	865	880	865	876	33,600	876
2017-07-10	866	867	862	862	9,400	862
2017-07-07	855	870	846	870	34,900	870
2017-07-06	850	860	850	853	10,900	853
2017-07-05	845	852	842	847	18,000	847
2017-07-04	860	866	842	842	41,900	842
2017-07-03	876	882	870	874	23,800	874
2017-06-30	892	892	877	883	23,100	883
2017-06-29	910	910	874	893	48,300	893
2017-06-28	903	924	879	899	254,900	899
2017-06-27	832	838	832	833	11,200	833
2017-06-26	832	836	832	833	6,200	833
2017-06-23	835	836	833	834	3,100	834
2017-06-22	834	839	834	835	6,800	835
2017-06-21	838	838	833	833	4,300	833
2017-06-20	832	838	832	836	11,800	836
2017-06-19	831	835	831	833	4,600	833
2017-06-16	830	834	830	832	1,500	832
2017-06-15	830	834	830	831	6,300	831
2017-06-14	831	833	831	831	3,600	831
2017-06-13	830	834	830	831	3,900	831
2017-06-12	833	833	830	832	4,600	832
2017-06-09	833	834	832	833	9,000	833
2017-06-08	834	834	831	832	4,600	832
2017-06-07	832	834	831	831	6,200	831
2017-06-06	839	839	831	833	3,700	833
2017-06-05	840	840	833	834	6,800	834
2017-06-02	839	839	832	835	7,200	835
2017-06-01	834	837	831	834	6,700	834
2017-05-31	835	837	831	831	10,100	831
2017-05-30	830	834	828	833	7,100	833
2017-05-29	834	834	827	828	3,700	828
2017-05-26	829	830	823	825	5,100	825
2017-05-25	826	831	825	825	5,700	825
2017-05-24	826	829	824	825	5,100	825
2017-05-23	826	829	825	826	5,300	826
2017-05-22	825	831	825	827	4,300	827
2017-05-19	824	831	821	823	6,200	823
2017-05-18	833	834	823	827	15,300	827
2017-05-17	836	836	832	833	7,300	833
2017-05-16	837	838	833	836	6,300	836
2017-05-15	836	840	833	837	7,300	837
2017-05-12	836	837	833	836	6,300	836
2017-05-11	838	838	832	836	5,500	836
2017-05-10	839	839	831	832	7,900	832
2017-05-09	839	839	831	831	10,900	831
2017-05-08	837	839	831	838	18,900	838
2017-05-02	834	835	828	830	6,000	830
2017-05-01	832	833	826	829	4,600	829
2017-04-28	824	826	819	821	15,700	821
2017-04-27	806	826	804	826	40,200	826
2017-04-26	808	812	803	805	16,700	805
2017-04-25	807	807	802	804	8,100	804
2017-04-24	806	808	802	804	4,000	804
2017-04-21	801	802	800	801	5,100	801
2017-04-20	804	805	800	800	6,000	800
2017-04-19	800	810	800	802	5,500	802
2017-04-18	801	804	800	800	5,100	800
2017-04-17	800	804	797	801	15,400	801
2017-04-14	800	804	799	800	12,100	800
2017-04-13	802	804	800	801	9,700	801
2017-04-12	810	812	802	803	21,100	803
2017-04-11	814	832	812	813	14,100	813
2017-04-10	828	828	815	816	4,300	816
2017-04-07	814	840	813	814	14,600	814
2017-04-06	825	826	813	813	10,300	813
2017-04-05	830	834	823	824	6,300	824
2017-04-04	822	835	820	824	10,900	824
2017-04-03	830	830	821	821	7,400	821
2017-03-31	841	841	822	823	15,500	823
2017-03-30	831	832	827	828	3,700	828
2017-03-29	824	830	816	823	14,800	823
2017-03-28	830	837	828	837	30,200	837
2017-03-27	816	830	816	822	18,400	822
2017-03-24	817	825	816	816	5,500	816
2017-03-23	819	820	817	817	3,800	817
2017-03-22	828	828	820	820	8,000	820
2017-03-21	831	831	827	829	5,500	829
2017-03-17	822	829	821	825	8,100	825
2017-03-16	826	831	824	826	6,500	826
2017-03-15	830	830	821	821	11,900	821
2017-03-14	829	829	825	828	9,100	828
2017-03-13	820	826	820	825	5,600	825
2017-03-10	820	826	814	823	21,600	823
2017-03-09	812	813	811	812	19,700	812
2017-03-08	813	814	811	811	21,400	811
2017-03-07	818	818	812	815	20,700	815
2017-03-06	820	822	818	818	10,400	818
2017-03-03	828	828	822	823	12,600	823
2017-03-02	833	833	821	826	27,500	826
2017-03-01	835	836	830	833	23,800	833
2017-02-28	844	844	836	837	16,300	837
2017-02-27	844	844	838	840	13,500	840
2017-02-24	850	850	840	844	42,800	844
2017-02-23	853	856	852	853	58,300	853
2017-02-22	855	855	852	853	41,000	853
2017-02-21	855	857	853	855	20,500	855
2017-02-20	854	858	852	857	20,800	857
2017-02-17	855	855	853	853	12,800	853
2017-02-16	854	857	852	853	12,400	853
2017-02-15	862	862	854	854	26,400	854
2017-02-14	855	859	854	855	44,300	855
2017-02-13	855	858	854	855	18,000	855
2017-02-10	854	860	853	855	11,000	855
2017-02-09	855	855	854	854	10,400	854
2017-02-08	855	855	853	855	9,100	855
2017-02-07	856	856	853	855	11,800	855
2017-02-06	865	865	853	855	16,000	855
2017-02-03	863	863	852	853	8,500	853
2017-02-02	860	860	851	855	14,300	855
2017-02-01	855	863	853	857	11,000	857
2017-01-31	863	863	855	857	13,400	857
2017-01-30	850	862	850	861	15,900	861
2017-01-27	865	867	860	862	13,900	862
2017-01-26	864	868	862	865	8,400	865
2017-01-25	866	868	862	864	8,200	864
2017-01-24	868	868	862	866	3,900	866
2017-01-23	867	867	862	864	4,900	864
2017-01-20	865	867	857	866	4,600	866
2017-01-19	857	865	857	863	6,000	863
2017-01-18	864	864	855	857	11,500	857
2017-01-17	872	872	862	865	11,500	865
2017-01-16	873	874	870	870	14,600	870
2017-01-13	870	875	870	872	11,300	872
2017-01-12	879	881	870	870	13,300	870
2017-01-11	875	879	875	878	10,400	878
2017-01-10	873	878	873	876	13,800	876
2017-01-06	872	876	865	868	18,300	868
2017-01-05	879	881	857	876	27,200	876
2017-01-04	851	864	851	864	26,400	864

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 [2017年度]

7514 (株)ヒマラヤの時系列データ [2017年度]