7514 (株)ヒマラヤ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 2000-12-28 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2000-12-27 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2000-12-26 | 395 | 395 | 390 | 390 | 1,500 | 390 |
| 2000-12-25 | 382 | 391 | 380 | 391 | 7,500 | 391 |
| 2000-12-22 | 400 | 400 | 380 | 380 | 11,500 | 380 |
| 2000-12-21 | 450 | 450 | 401 | 405 | 13,000 | 405 |
| 2000-12-20 | 462 | 462 | 452 | 452 | 4,000 | 452 |
| 2000-12-19 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 2000-12-15 | 480 | 480 | 455 | 455 | 1,500 | 455 |
| 2000-12-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-12 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-12-11 | 490 | 490 | 480 | 480 | 5,500 | 480 |
| 2000-12-08 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2000-12-07 | 500 | 500 | 490 | 500 | 5,500 | 500 |
| 2000-12-06 | 500 | 500 | 499 | 499 | 19,000 | 499 |
| 2000-12-05 | 500 | 500 | 490 | 495 | 2,000 | 495 |
| 2000-12-04 | 500 | 510 | 490 | 490 | 15,000 | 490 |
| 2000-12-01 | 500 | 500 | 500 | 500 | 3,500 | 500 |
| 2000-11-30 | 528 | 528 | 500 | 500 | 10,500 | 500 |
| 2000-11-29 | 541 | 541 | 520 | 520 | 2,500 | 520 |
| 2000-11-28 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2000-11-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-11-24 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2000-11-22 | 509 | 530 | 509 | 530 | 1,000 | 530 |
| 2000-11-21 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-11-20 | 490 | 490 | 480 | 490 | 3,500 | 490 |
| 2000-11-17 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 2000-11-16 | 505 | 505 | 502 | 502 | 2,500 | 502 |
| 2000-11-15 | 511 | 535 | 511 | 525 | 11,500 | 525 |
| 2000-11-14 | 598 | 598 | 528 | 541 | 7,000 | 541 |
| 2000-11-10 | 610 | 610 | 602 | 602 | 2,000 | 602 |
| 2000-11-09 | 601 | 620 | 601 | 620 | 4,000 | 620 |
| 2000-11-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-11-07 | 621 | 645 | 621 | 645 | 2,000 | 645 |
| 2000-11-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-10-31 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-10-30 | 631 | 631 | 610 | 610 | 2,500 | 610 |
| 2000-10-26 | 630 | 670 | 630 | 670 | 1,000 | 670 |
| 2000-10-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-10-19 | 610 | 650 | 605 | 650 | 3,000 | 650 |
| 2000-10-18 | 649 | 649 | 630 | 630 | 2,000 | 630 |
| 2000-10-17 | 670 | 670 | 630 | 630 | 1,000 | 630 |
| 2000-10-16 | 604 | 630 | 604 | 630 | 1,500 | 630 |
| 2000-10-13 | 650 | 650 | 650 | 650 | 2,500 | 650 |
| 2000-10-12 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 2000-10-11 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2000-10-10 | 695 | 696 | 680 | 680 | 4,500 | 680 |
| 2000-10-06 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2000-10-05 | 691 | 695 | 691 | 695 | 1,500 | 695 |
| 2000-10-04 | 711 | 711 | 691 | 691 | 1,000 | 691 |
| 2000-10-03 | 720 | 720 | 715 | 715 | 1,500 | 715 |
| 2000-10-02 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2000-09-29 | 728 | 728 | 720 | 727 | 4,000 | 727 |
| 2000-09-28 | 700 | 700 | 700 | 700 | 2,500 | 700 |
| 2000-09-27 | 705 | 705 | 700 | 700 | 1,000 | 700 |
| 2000-09-25 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2000-09-22 | 729 | 729 | 705 | 705 | 3,500 | 705 |
| 2000-09-21 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2000-09-20 | 715 | 715 | 700 | 700 | 2,500 | 700 |
| 2000-09-19 | 730 | 730 | 710 | 715 | 8,000 | 715 |
| 2000-09-18 | 719 | 730 | 719 | 730 | 1,000 | 730 |
| 2000-09-14 | 709 | 709 | 700 | 700 | 8,500 | 700 |
| 2000-09-13 | 720 | 720 | 700 | 700 | 12,500 | 700 |
| 2000-09-12 | 750 | 750 | 749 | 749 | 1,500 | 749 |
| 2000-09-11 | 750 | 750 | 700 | 700 | 4,000 | 700 |
| 2000-09-08 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-09-07 | 750 | 750 | 750 | 750 | 2,500 | 750 |
| 2000-09-06 | 779 | 779 | 779 | 779 | 500 | 779 |
| 2000-09-05 | 760 | 760 | 741 | 741 | 1,000 | 741 |
| 2000-09-04 | 773 | 780 | 760 | 770 | 3,000 | 770 |
| 2000-09-01 | 760 | 760 | 751 | 753 | 6,500 | 753 |
| 2000-08-31 | 820 | 820 | 751 | 751 | 6,000 | 751 |
| 2000-08-30 | 739 | 751 | 739 | 751 | 2,000 | 751 |
| 2000-08-25 | 799 | 799 | 799 | 799 | 10,000 | 799 |
| 2000-08-24 | 760 | 800 | 760 | 800 | 6,500 | 800 |
| 2000-08-23 | 800 | 800 | 760 | 760 | 4,000 | 760 |
| 2000-08-22 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2000-08-21 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2000-08-18 | 800 | 800 | 773 | 773 | 7,000 | 773 |
| 2000-08-17 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-08-16 | 799 | 810 | 799 | 810 | 10,500 | 810 |
| 2000-08-15 | 800 | 805 | 781 | 805 | 5,500 | 805 |
| 2000-08-14 | 770 | 800 | 770 | 800 | 3,000 | 800 |
| 2000-08-11 | 750 | 760 | 750 | 760 | 1,000 | 760 |
| 2000-08-10 | 770 | 770 | 740 | 740 | 4,000 | 740 |
| 2000-08-09 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2000-08-04 | 791 | 791 | 790 | 790 | 1,000 | 790 |
| 2000-08-02 | 818 | 818 | 790 | 790 | 1,500 | 790 |
| 2000-08-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-07-31 | 850 | 850 | 850 | 850 | 3,500 | 850 |
| 2000-07-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-07-25 | 835 | 835 | 820 | 820 | 3,500 | 820 |
| 2000-07-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-07-18 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2000-07-17 | 890 | 900 | 880 | 900 | 2,500 | 900 |
| 2000-07-12 | 920 | 920 | 900 | 900 | 4,000 | 900 |
| 2000-07-11 | 924 | 924 | 920 | 920 | 3,000 | 920 |
| 2000-07-10 | 959 | 959 | 888 | 888 | 3,500 | 888 |
| 2000-07-07 | 940 | 970 | 940 | 970 | 3,000 | 970 |
| 2000-07-06 | 939 | 980 | 930 | 977 | 25,500 | 977 |
| 2000-07-05 | 895 | 939 | 885 | 939 | 31,500 | 939 |
| 2000-07-04 | 852 | 900 | 852 | 875 | 22,000 | 875 |
| 2000-07-03 | 825 | 840 | 825 | 840 | 11,500 | 840 |
| 2000-06-30 | 820 | 830 | 820 | 825 | 8,000 | 825 |
| 2000-06-29 | 786 | 810 | 786 | 810 | 8,500 | 810 |
| 2000-06-28 | 780 | 786 | 760 | 786 | 10,000 | 786 |
| 2000-06-27 | 760 | 779 | 750 | 779 | 5,000 | 779 |
| 2000-06-26 | 740 | 740 | 740 | 740 | 2,500 | 740 |
| 2000-06-23 | 750 | 750 | 740 | 740 | 4,500 | 740 |
| 2000-06-22 | 741 | 750 | 731 | 750 | 2,000 | 750 |
| 2000-06-21 | 750 | 750 | 750 | 750 | 3,500 | 750 |
| 2000-06-20 | 780 | 780 | 750 | 750 | 4,000 | 750 |
| 2000-06-19 | 742 | 780 | 742 | 780 | 5,500 | 780 |
| 2000-06-16 | 740 | 750 | 740 | 742 | 15,500 | 742 |
| 2000-06-15 | 750 | 750 | 740 | 740 | 10,500 | 740 |
| 2000-06-14 | 755 | 755 | 745 | 745 | 2,000 | 745 |
| 2000-06-13 | 750 | 765 | 750 | 765 | 2,000 | 765 |
| 2000-06-12 | 740 | 750 | 735 | 735 | 19,500 | 735 |
| 2000-06-09 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2000-06-08 | 750 | 750 | 745 | 750 | 10,000 | 750 |
| 2000-06-07 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-06-06 | 751 | 751 | 750 | 750 | 2,500 | 750 |
| 2000-06-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-06-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-06-01 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 2000-05-31 | 784 | 784 | 770 | 770 | 6,000 | 770 |
| 2000-05-30 | 780 | 785 | 780 | 780 | 3,500 | 780 |
| 2000-05-29 | 786 | 786 | 750 | 780 | 4,000 | 780 |
| 2000-05-26 | 770 | 770 | 716 | 716 | 4,500 | 716 |
| 2000-05-25 | 760 | 770 | 759 | 770 | 9,000 | 770 |
| 2000-05-24 | 716 | 760 | 716 | 760 | 5,000 | 760 |
| 2000-05-23 | 750 | 750 | 715 | 715 | 8,500 | 715 |
| 2000-05-22 | 770 | 770 | 770 | 770 | 1,500 | 770 |
| 2000-05-19 | 800 | 800 | 790 | 800 | 5,000 | 800 |
| 2000-05-18 | 803 | 805 | 800 | 805 | 7,500 | 805 |
| 2000-05-17 | 784 | 805 | 784 | 805 | 6,000 | 805 |
| 2000-05-16 | 746 | 795 | 745 | 784 | 4,000 | 784 |
| 2000-05-15 | 789 | 789 | 735 | 745 | 7,500 | 745 |
| 2000-05-12 | 800 | 800 | 775 | 790 | 12,000 | 790 |
| 2000-05-11 | 799 | 800 | 765 | 765 | 7,500 | 765 |
| 2000-05-10 | 815 | 815 | 800 | 810 | 3,500 | 810 |
| 2000-05-09 | 820 | 835 | 820 | 835 | 3,000 | 835 |
| 2000-05-08 | 840 | 840 | 840 | 840 | 1,500 | 840 |
| 2000-05-02 | 818 | 840 | 818 | 840 | 11,500 | 840 |
| 2000-05-01 | 800 | 819 | 800 | 819 | 1,500 | 819 |
| 2000-04-28 | 819 | 819 | 787 | 787 | 4,500 | 787 |
| 2000-04-27 | 780 | 800 | 780 | 780 | 2,000 | 780 |
| 2000-04-26 | 800 | 800 | 750 | 765 | 9,500 | 765 |
| 2000-04-25 | 780 | 840 | 780 | 840 | 4,500 | 840 |
| 2000-04-24 | 788 | 790 | 780 | 780 | 9,000 | 780 |
| 2000-04-21 | 760 | 778 | 760 | 778 | 2,500 | 778 |
| 2000-04-20 | 729 | 750 | 725 | 750 | 5,000 | 750 |
| 2000-04-19 | 716 | 736 | 716 | 730 | 10,000 | 730 |
| 2000-04-18 | 750 | 750 | 705 | 710 | 8,500 | 710 |
| 2000-04-17 | 750 | 750 | 750 | 750 | 2,500 | 750 |
| 2000-04-14 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 2000-04-13 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2000-04-12 | 850 | 860 | 850 | 850 | 11,500 | 850 |
| 2000-04-11 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2000-04-10 | 800 | 850 | 800 | 830 | 13,500 | 830 |
| 2000-04-07 | 751 | 775 | 751 | 775 | 5,000 | 775 |
| 2000-04-06 | 820 | 820 | 725 | 740 | 10,000 | 740 |
| 2000-04-04 | 830 | 835 | 820 | 835 | 12,500 | 835 |
| 2000-04-03 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 2000-03-31 | 865 | 865 | 830 | 830 | 12,000 | 830 |
| 2000-03-30 | 870 | 870 | 840 | 845 | 10,000 | 845 |
| 2000-03-29 | 830 | 890 | 830 | 890 | 13,500 | 890 |
| 2000-03-28 | 843 | 854 | 840 | 840 | 7,500 | 840 |
| 2000-03-27 | 845 | 850 | 830 | 840 | 23,000 | 840 |
| 2000-03-24 | 851 | 856 | 845 | 845 | 7,000 | 845 |
| 2000-03-23 | 899 | 900 | 841 | 841 | 33,000 | 841 |
| 2000-03-22 | 879 | 879 | 830 | 830 | 25,500 | 830 |
| 2000-03-21 | 850 | 850 | 830 | 830 | 32,500 | 830 |
| 2000-03-17 | 870 | 900 | 850 | 850 | 30,500 | 850 |
| 2000-03-16 | 870 | 880 | 845 | 880 | 33,500 | 880 |
| 2000-03-15 | 731 | 780 | 720 | 780 | 71,000 | 780 |
| 2000-03-14 | 700 | 750 | 700 | 730 | 31,000 | 730 |
| 2000-03-13 | 700 | 720 | 680 | 710 | 13,500 | 710 |
| 2000-03-10 | 720 | 730 | 700 | 700 | 29,500 | 700 |
| 2000-03-09 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 2000-03-08 | 720 | 720 | 701 | 710 | 3,500 | 710 |
| 2000-03-07 | 722 | 722 | 720 | 720 | 6,500 | 720 |
| 2000-03-06 | 725 | 725 | 720 | 721 | 9,000 | 721 |
| 2000-03-03 | 739 | 740 | 721 | 721 | 6,000 | 721 |
| 2000-03-02 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 2000-03-01 | 770 | 790 | 770 | 780 | 9,500 | 780 |
| 2000-02-29 | 770 | 770 | 680 | 770 | 25,500 | 770 |
| 2000-02-28 | 751 | 751 | 720 | 730 | 8,500 | 730 |
| 2000-02-25 | 800 | 800 | 770 | 800 | 8,500 | 800 |
| 2000-02-24 | 845 | 845 | 800 | 800 | 7,500 | 800 |
| 2000-02-23 | 800 | 845 | 800 | 845 | 5,000 | 845 |
| 2000-02-22 | 780 | 800 | 765 | 800 | 11,000 | 800 |
| 2000-02-21 | 810 | 810 | 790 | 800 | 24,500 | 800 |
| 2000-02-18 | 811 | 820 | 810 | 810 | 14,500 | 810 |
| 2000-02-17 | 810 | 811 | 795 | 805 | 8,500 | 805 |
| 2000-02-16 | 802 | 822 | 801 | 810 | 20,500 | 810 |
| 2000-02-15 | 891 | 900 | 851 | 900 | 14,000 | 900 |
| 2000-02-14 | 950 | 950 | 901 | 901 | 12,000 | 901 |
| 2000-02-10 | 970 | 985 | 960 | 960 | 12,000 | 960 |
| 2000-02-09 | 1,000 | 1,000 | 970 | 970 | 5,000 | 970 |
| 2000-02-08 | 1,000 | 1,000 | 970 | 970 | 4,500 | 970 |
| 2000-02-07 | 1,000 | 1,020 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2000-02-04 | 1,040 | 1,040 | 990 | 1,000 | 6,500 | 1,000 |
| 2000-02-03 | 1,000 | 1,040 | 985 | 1,040 | 6,500 | 1,040 |
| 2000-02-02 | 1,020 | 1,020 | 985 | 985 | 5,500 | 985 |
| 2000-02-01 | 1,010 | 1,010 | 981 | 1,000 | 10,000 | 1,000 |
| 2000-01-31 | 1,000 | 1,000 | 980 | 980 | 5,500 | 980 |
| 2000-01-28 | 962 | 999 | 962 | 962 | 7,000 | 962 |
| 2000-01-27 | 980 | 999 | 960 | 960 | 6,000 | 960 |
| 2000-01-26 | 1,009 | 1,009 | 981 | 1,000 | 7,000 | 1,000 |
| 2000-01-25 | 1,030 | 1,030 | 991 | 1,020 | 14,000 | 1,020 |
| 2000-01-24 | 1,022 | 1,040 | 1,022 | 1,030 | 9,000 | 1,030 |
| 2000-01-21 | 1,030 | 1,040 | 1,020 | 1,020 | 6,500 | 1,020 |
| 2000-01-20 | 1,020 | 1,040 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2000-01-19 | 1,039 | 1,040 | 1,010 | 1,040 | 6,500 | 1,040 |
| 2000-01-18 | 1,003 | 1,039 | 1,003 | 1,039 | 3,500 | 1,039 |
| 2000-01-17 | 1,000 | 1,000 | 980 | 980 | 13,500 | 980 |
| 2000-01-14 | 1,001 | 1,050 | 1,000 | 1,010 | 7,000 | 1,010 |
| 2000-01-13 | 1,000 | 1,001 | 966 | 1,000 | 12,000 | 1,000 |
| 2000-01-12 | 1,001 | 1,050 | 962 | 1,000 | 8,000 | 1,000 |
| 2000-01-11 | 1,041 | 1,041 | 1,041 | 1,041 | 500 | 1,041 |
| 2000-01-07 | 1,150 | 1,150 | 1,021 | 1,021 | 3,500 | 1,021 |
| 2000-01-06 | 1,100 | 1,100 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2000-01-05 | 1,180 | 1,190 | 1,100 | 1,100 | 4,500 | 1,100 |
| 2000-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
