7514 (株)ヒマラヤ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 251 | 261 | 251 | 261 | 13,000 | 261 |
| 2001-12-27 | 272 | 272 | 272 | 272 | 2,500 | 272 |
| 2001-12-26 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-12-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-12-21 | 260 | 260 | 250 | 260 | 3,000 | 260 |
| 2001-12-20 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2001-12-19 | 294 | 294 | 294 | 294 | 5,500 | 294 |
| 2001-12-18 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 2001-12-17 | 256 | 256 | 250 | 255 | 2,500 | 255 |
| 2001-12-14 | 255 | 260 | 255 | 256 | 3,000 | 256 |
| 2001-12-13 | 261 | 261 | 259 | 259 | 4,500 | 259 |
| 2001-12-12 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2001-12-11 | 265 | 265 | 265 | 265 | 1,500 | 265 |
| 2001-12-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-12-06 | 266 | 266 | 265 | 265 | 1,000 | 265 |
| 2001-12-05 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 2001-12-04 | 266 | 266 | 263 | 263 | 4,000 | 263 |
| 2001-11-30 | 289 | 289 | 288 | 289 | 6,000 | 289 |
| 2001-11-29 | 266 | 270 | 266 | 270 | 2,500 | 270 |
| 2001-11-28 | 270 | 270 | 270 | 270 | 5,500 | 270 |
| 2001-11-27 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2001-11-22 | 270 | 270 | 263 | 263 | 5,000 | 263 |
| 2001-11-21 | 280 | 280 | 270 | 270 | 1,000 | 270 |
| 2001-11-20 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2001-11-19 | 265 | 265 | 265 | 265 | 2,500 | 265 |
| 2001-11-16 | 262 | 263 | 262 | 263 | 4,500 | 263 |
| 2001-11-15 | 262 | 265 | 262 | 265 | 1,500 | 265 |
| 2001-11-14 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2001-11-13 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2001-11-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-11-09 | 264 | 270 | 264 | 270 | 3,500 | 270 |
| 2001-11-08 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2001-11-07 | 263 | 270 | 263 | 264 | 6,000 | 264 |
| 2001-11-06 | 269 | 270 | 263 | 270 | 2,000 | 270 |
| 2001-11-05 | 263 | 270 | 263 | 270 | 1,000 | 270 |
| 2001-11-02 | 262 | 262 | 262 | 262 | 500 | 262 |
| 2001-11-01 | 262 | 262 | 262 | 262 | 500 | 262 |
| 2001-10-31 | 268 | 269 | 268 | 269 | 7,000 | 269 |
| 2001-10-30 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2001-10-29 | 262 | 264 | 262 | 264 | 1,000 | 264 |
| 2001-10-26 | 271 | 271 | 259 | 259 | 14,000 | 259 |
| 2001-10-25 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2001-10-24 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2001-10-23 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2001-10-22 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 2001-10-19 | 280 | 280 | 280 | 280 | 3,500 | 280 |
| 2001-10-18 | 295 | 295 | 280 | 280 | 4,000 | 280 |
| 2001-10-17 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2001-10-16 | 284 | 284 | 280 | 280 | 5,500 | 280 |
| 2001-10-15 | 291 | 292 | 284 | 284 | 10,000 | 284 |
| 2001-10-09 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2001-10-05 | 260 | 272 | 257 | 265 | 8,500 | 265 |
| 2001-10-04 | 289 | 289 | 280 | 280 | 2,000 | 280 |
| 2001-10-03 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-10-02 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2001-10-01 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2001-09-28 | 300 | 330 | 300 | 330 | 23,000 | 330 |
| 2001-09-27 | 275 | 300 | 275 | 300 | 19,500 | 300 |
| 2001-09-26 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2001-09-20 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2001-09-19 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-09-18 | 246 | 275 | 246 | 275 | 1,500 | 275 |
| 2001-09-17 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-09-14 | 270 | 270 | 270 | 270 | 4,500 | 270 |
| 2001-09-13 | 265 | 272 | 265 | 272 | 2,500 | 272 |
| 2001-09-12 | 310 | 310 | 300 | 300 | 1,500 | 300 |
| 2001-09-11 | 295 | 300 | 295 | 300 | 2,500 | 300 |
| 2001-09-10 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2001-09-07 | 295 | 295 | 295 | 295 | 1,500 | 295 |
| 2001-09-06 | 301 | 301 | 300 | 300 | 3,500 | 300 |
| 2001-09-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-09-04 | 304 | 304 | 300 | 300 | 2,500 | 300 |
| 2001-09-03 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-08-31 | 320 | 325 | 320 | 325 | 7,500 | 325 |
| 2001-08-30 | 337 | 337 | 326 | 326 | 5,000 | 326 |
| 2001-08-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-08-27 | 350 | 350 | 330 | 330 | 3,000 | 330 |
| 2001-08-24 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2001-08-23 | 340 | 340 | 335 | 335 | 1,500 | 335 |
| 2001-08-21 | 339 | 340 | 339 | 340 | 1,000 | 340 |
| 2001-08-20 | 316 | 339 | 316 | 339 | 1,500 | 339 |
| 2001-08-15 | 340 | 340 | 330 | 340 | 6,000 | 340 |
| 2001-08-14 | 339 | 340 | 332 | 340 | 3,000 | 340 |
| 2001-08-10 | 340 | 340 | 340 | 340 | 3,500 | 340 |
| 2001-08-09 | 345 | 345 | 340 | 340 | 3,500 | 340 |
| 2001-08-08 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-08-07 | 345 | 345 | 340 | 345 | 6,500 | 345 |
| 2001-08-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-08-02 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2001-08-01 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2001-07-31 | 350 | 350 | 340 | 350 | 12,500 | 350 |
| 2001-07-30 | 360 | 360 | 359 | 360 | 4,500 | 360 |
| 2001-07-27 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2001-07-26 | 350 | 355 | 350 | 355 | 3,500 | 355 |
| 2001-07-25 | 347 | 350 | 341 | 350 | 4,500 | 350 |
| 2001-07-24 | 380 | 380 | 346 | 346 | 1,500 | 346 |
| 2001-07-18 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2001-07-16 | 385 | 385 | 385 | 385 | 1,500 | 385 |
| 2001-07-13 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2001-07-11 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-07-10 | 357 | 360 | 356 | 356 | 4,000 | 356 |
| 2001-07-09 | 360 | 360 | 356 | 356 | 5,500 | 356 |
| 2001-07-06 | 380 | 380 | 370 | 370 | 1,500 | 370 |
| 2001-07-05 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2001-07-04 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2001-07-03 | 410 | 425 | 410 | 425 | 10,000 | 425 |
| 2001-06-29 | 396 | 398 | 395 | 398 | 6,000 | 398 |
| 2001-06-28 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2001-06-27 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2001-06-26 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2001-06-25 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-06-21 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2001-06-19 | 368 | 368 | 341 | 341 | 2,000 | 341 |
| 2001-06-18 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2001-06-15 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2001-06-14 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2001-06-13 | 350 | 350 | 350 | 350 | 5,500 | 350 |
| 2001-06-07 | 352 | 352 | 351 | 351 | 4,500 | 351 |
| 2001-06-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-06-05 | 365 | 365 | 341 | 341 | 5,500 | 341 |
| 2001-06-04 | 370 | 370 | 370 | 370 | 2,500 | 370 |
| 2001-06-01 | 400 | 400 | 370 | 370 | 4,500 | 370 |
| 2001-05-31 | 399 | 400 | 399 | 400 | 5,500 | 400 |
| 2001-05-30 | 386 | 390 | 380 | 390 | 2,000 | 390 |
| 2001-05-29 | 395 | 395 | 385 | 385 | 1,500 | 385 |
| 2001-05-25 | 409 | 410 | 401 | 401 | 2,500 | 401 |
| 2001-05-24 | 405 | 410 | 405 | 410 | 5,500 | 410 |
| 2001-05-23 | 390 | 405 | 390 | 405 | 9,500 | 405 |
| 2001-05-21 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2001-05-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-05-17 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-05-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-15 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2001-05-14 | 395 | 395 | 395 | 395 | 2,500 | 395 |
| 2001-05-10 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 2001-05-09 | 393 | 393 | 393 | 393 | 500 | 393 |
| 2001-05-08 | 399 | 399 | 393 | 399 | 3,000 | 399 |
| 2001-05-07 | 393 | 398 | 385 | 386 | 6,500 | 386 |
| 2001-05-02 | 392 | 393 | 392 | 393 | 2,500 | 393 |
| 2001-05-01 | 378 | 389 | 378 | 389 | 3,500 | 389 |
| 2001-04-27 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 2001-04-26 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2001-04-25 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2001-04-24 | 350 | 350 | 345 | 345 | 3,500 | 345 |
| 2001-04-23 | 365 | 365 | 350 | 350 | 8,500 | 350 |
| 2001-04-20 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-04-19 | 366 | 366 | 360 | 360 | 6,000 | 360 |
| 2001-04-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-04-17 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2001-04-16 | 370 | 370 | 370 | 370 | 3,500 | 370 |
| 2001-04-13 | 370 | 370 | 370 | 370 | 1,500 | 370 |
| 2001-04-12 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-04-09 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2001-04-06 | 377 | 379 | 377 | 379 | 1,000 | 379 |
| 2001-04-05 | 360 | 365 | 360 | 365 | 1,000 | 365 |
| 2001-04-04 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2001-03-30 | 376 | 376 | 376 | 376 | 5,000 | 376 |
| 2001-03-29 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2001-03-28 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2001-03-27 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2001-03-26 | 376 | 380 | 370 | 380 | 15,500 | 380 |
| 2001-03-23 | 378 | 380 | 375 | 375 | 4,500 | 375 |
| 2001-03-22 | 366 | 378 | 366 | 378 | 2,000 | 378 |
| 2001-03-21 | 365 | 379 | 365 | 379 | 2,500 | 379 |
| 2001-03-19 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2001-03-15 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2001-03-14 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2001-03-13 | 340 | 340 | 320 | 330 | 40,500 | 330 |
| 2001-03-12 | 389 | 389 | 330 | 345 | 31,500 | 345 |
| 2001-03-09 | 420 | 420 | 410 | 410 | 5,500 | 410 |
| 2001-03-07 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2001-03-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-02 | 435 | 435 | 420 | 420 | 2,500 | 420 |
| 2001-03-01 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2001-02-28 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2001-02-27 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2001-02-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-23 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2001-02-22 | 433 | 435 | 433 | 435 | 1,500 | 435 |
| 2001-02-20 | 430 | 440 | 430 | 438 | 4,000 | 438 |
| 2001-02-19 | 406 | 410 | 406 | 410 | 1,000 | 410 |
| 2001-02-15 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2001-02-14 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2001-02-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-02-08 | 400 | 400 | 390 | 390 | 2,500 | 390 |
| 2001-02-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-02-06 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2001-02-05 | 400 | 400 | 400 | 400 | 3,500 | 400 |
| 2001-02-02 | 402 | 402 | 400 | 400 | 5,000 | 400 |
| 2001-02-01 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2001-01-31 | 435 | 435 | 415 | 415 | 5,000 | 415 |
| 2001-01-30 | 404 | 404 | 404 | 404 | 500 | 404 |
| 2001-01-29 | 407 | 407 | 404 | 404 | 1,500 | 404 |
| 2001-01-26 | 406 | 406 | 406 | 406 | 500 | 406 |
| 2001-01-25 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2001-01-23 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2001-01-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-01-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-01-18 | 410 | 410 | 400 | 405 | 2,000 | 405 |
| 2001-01-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-01-15 | 394 | 394 | 394 | 394 | 1,500 | 394 |
| 2001-01-12 | 406 | 406 | 405 | 405 | 1,500 | 405 |
| 2001-01-11 | 410 | 410 | 405 | 405 | 1,500 | 405 |
| 2001-01-09 | 390 | 420 | 390 | 420 | 1,000 | 420 |
| 2001-01-05 | 413 | 413 | 390 | 390 | 4,500 | 390 |
| 2001-01-04 | 429 | 429 | 428 | 428 | 4,000 | 428 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
