7514 (株)ヒマラヤ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 256 | 256 | 255 | 255 | 8,500 | 255 |
| 2002-12-27 | 255 | 255 | 255 | 255 | 1,500 | 255 |
| 2002-12-26 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2002-12-24 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2002-12-20 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2002-12-19 | 247 | 247 | 247 | 247 | 1,500 | 247 |
| 2002-12-18 | 264 | 264 | 253 | 263 | 12,000 | 263 |
| 2002-12-17 | 255 | 255 | 250 | 250 | 4,500 | 250 |
| 2002-12-16 | 250 | 250 | 248 | 250 | 5,500 | 250 |
| 2002-12-13 | 245 | 250 | 245 | 250 | 3,500 | 250 |
| 2002-12-12 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2002-12-09 | 247 | 247 | 245 | 245 | 1,000 | 245 |
| 2002-12-06 | 240 | 241 | 240 | 241 | 2,500 | 241 |
| 2002-12-05 | 240 | 245 | 240 | 245 | 10,000 | 245 |
| 2002-12-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-12-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-12-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-29 | 257 | 257 | 257 | 257 | 8,500 | 257 |
| 2002-11-28 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2002-11-26 | 248 | 248 | 242 | 242 | 2,500 | 242 |
| 2002-11-25 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2002-11-21 | 240 | 245 | 240 | 240 | 2,000 | 240 |
| 2002-11-20 | 241 | 241 | 240 | 240 | 6,500 | 240 |
| 2002-11-19 | 242 | 242 | 241 | 241 | 4,500 | 241 |
| 2002-11-18 | 246 | 246 | 242 | 243 | 2,000 | 243 |
| 2002-11-15 | 257 | 257 | 247 | 247 | 2,500 | 247 |
| 2002-11-14 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2002-11-13 | 247 | 250 | 247 | 247 | 9,000 | 247 |
| 2002-11-12 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2002-11-11 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2002-11-08 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2002-11-07 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2002-11-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-11-05 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2002-11-01 | 245 | 245 | 245 | 245 | 1,500 | 245 |
| 2002-10-31 | 247 | 247 | 247 | 247 | 6,500 | 247 |
| 2002-10-30 | 242 | 242 | 242 | 242 | 500 | 242 |
| 2002-10-28 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-10-25 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2002-10-21 | 252 | 252 | 243 | 243 | 2,000 | 243 |
| 2002-10-18 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2002-10-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-10-16 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2002-10-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-10-11 | 239 | 245 | 239 | 245 | 3,000 | 245 |
| 2002-10-10 | 239 | 240 | 239 | 240 | 7,500 | 240 |
| 2002-10-09 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2002-10-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-10-07 | 240 | 240 | 240 | 240 | 4,500 | 240 |
| 2002-10-04 | 240 | 240 | 240 | 240 | 6,500 | 240 |
| 2002-10-03 | 240 | 240 | 240 | 240 | 5,500 | 240 |
| 2002-10-02 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2002-09-30 | 241 | 248 | 241 | 248 | 7,500 | 248 |
| 2002-09-27 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2002-09-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-09-25 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2002-09-24 | 241 | 241 | 240 | 240 | 1,000 | 240 |
| 2002-09-20 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-09-19 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2002-09-17 | 243 | 243 | 242 | 242 | 1,000 | 242 |
| 2002-09-13 | 240 | 248 | 240 | 240 | 1,500 | 240 |
| 2002-09-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-09-10 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2002-09-09 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2002-09-06 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2002-09-05 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2002-09-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-09-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-09-02 | 260 | 260 | 255 | 260 | 1,500 | 260 |
| 2002-08-30 | 269 | 269 | 265 | 265 | 5,000 | 265 |
| 2002-08-28 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 2002-08-27 | 280 | 280 | 257 | 257 | 6,000 | 257 |
| 2002-08-26 | 283 | 284 | 283 | 284 | 4,500 | 284 |
| 2002-08-23 | 284 | 285 | 284 | 284 | 3,500 | 284 |
| 2002-08-22 | 284 | 284 | 284 | 284 | 2,500 | 284 |
| 2002-08-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-08-20 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2002-08-19 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2002-08-16 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2002-08-14 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-08-13 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2002-08-12 | 265 | 270 | 265 | 270 | 3,500 | 270 |
| 2002-08-08 | 270 | 270 | 261 | 265 | 3,500 | 265 |
| 2002-08-07 | 265 | 265 | 265 | 265 | 1,500 | 265 |
| 2002-08-06 | 266 | 266 | 265 | 265 | 2,500 | 265 |
| 2002-08-05 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-08-02 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2002-08-01 | 267 | 268 | 267 | 267 | 3,500 | 267 |
| 2002-07-31 | 271 | 271 | 271 | 271 | 4,500 | 271 |
| 2002-07-30 | 265 | 265 | 261 | 261 | 4,000 | 261 |
| 2002-07-29 | 264 | 264 | 264 | 264 | 1,500 | 264 |
| 2002-07-26 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2002-07-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-24 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2002-07-23 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2002-07-22 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 2002-07-19 | 267 | 267 | 262 | 262 | 3,000 | 262 |
| 2002-07-17 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2002-07-16 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-07-15 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-07-11 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-07-10 | 274 | 278 | 274 | 278 | 1,500 | 278 |
| 2002-07-08 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2002-07-04 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-07-03 | 285 | 285 | 280 | 280 | 2,500 | 280 |
| 2002-07-02 | 295 | 295 | 295 | 295 | 9,500 | 295 |
| 2002-07-01 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2002-06-28 | 260 | 260 | 260 | 260 | 7,500 | 260 |
| 2002-06-27 | 259 | 261 | 259 | 261 | 1,500 | 261 |
| 2002-06-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-06-25 | 256 | 256 | 255 | 255 | 2,500 | 255 |
| 2002-06-24 | 254 | 254 | 253 | 253 | 2,500 | 253 |
| 2002-06-21 | 257 | 260 | 255 | 255 | 3,500 | 255 |
| 2002-06-20 | 260 | 260 | 258 | 258 | 5,000 | 258 |
| 2002-06-19 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 2002-06-18 | 275 | 276 | 275 | 276 | 3,500 | 276 |
| 2002-06-17 | 275 | 276 | 275 | 276 | 2,500 | 276 |
| 2002-06-14 | 276 | 276 | 276 | 276 | 1,500 | 276 |
| 2002-06-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-06-12 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-06-11 | 276 | 276 | 275 | 275 | 2,500 | 275 |
| 2002-06-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-06-07 | 284 | 284 | 275 | 275 | 5,000 | 275 |
| 2002-06-06 | 281 | 284 | 280 | 284 | 3,500 | 284 |
| 2002-06-05 | 280 | 282 | 280 | 282 | 2,500 | 282 |
| 2002-06-04 | 285 | 286 | 281 | 281 | 4,000 | 281 |
| 2002-06-03 | 288 | 290 | 286 | 286 | 10,500 | 286 |
| 2002-05-31 | 284 | 290 | 284 | 288 | 12,000 | 288 |
| 2002-05-30 | 270 | 275 | 269 | 274 | 9,500 | 274 |
| 2002-05-29 | 268 | 269 | 264 | 269 | 5,000 | 269 |
| 2002-05-28 | 271 | 271 | 268 | 268 | 6,000 | 268 |
| 2002-05-27 | 264 | 270 | 264 | 270 | 3,500 | 270 |
| 2002-05-24 | 270 | 275 | 263 | 263 | 6,500 | 263 |
| 2002-05-23 | 263 | 271 | 263 | 271 | 4,000 | 271 |
| 2002-05-22 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2002-05-21 | 261 | 264 | 261 | 262 | 3,000 | 262 |
| 2002-05-20 | 263 | 263 | 260 | 260 | 3,500 | 260 |
| 2002-05-17 | 258 | 260 | 256 | 258 | 7,000 | 258 |
| 2002-05-15 | 254 | 259 | 254 | 259 | 1,500 | 259 |
| 2002-05-14 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2002-05-13 | 255 | 255 | 254 | 255 | 4,500 | 255 |
| 2002-05-10 | 254 | 254 | 254 | 254 | 1,500 | 254 |
| 2002-05-09 | 252 | 253 | 252 | 253 | 4,000 | 253 |
| 2002-05-08 | 253 | 253 | 253 | 253 | 500 | 253 |
| 2002-05-02 | 255 | 260 | 255 | 260 | 8,000 | 260 |
| 2002-05-01 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-04-30 | 257 | 257 | 253 | 256 | 8,500 | 256 |
| 2002-04-26 | 254 | 254 | 254 | 254 | 1,500 | 254 |
| 2002-04-25 | 251 | 252 | 251 | 252 | 1,000 | 252 |
| 2002-04-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-04-23 | 250 | 250 | 249 | 250 | 4,000 | 250 |
| 2002-04-22 | 260 | 260 | 250 | 250 | 2,500 | 250 |
| 2002-04-19 | 255 | 255 | 246 | 246 | 3,000 | 246 |
| 2002-04-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-04-17 | 255 | 255 | 252 | 252 | 2,500 | 252 |
| 2002-04-16 | 258 | 258 | 257 | 257 | 1,500 | 257 |
| 2002-04-15 | 255 | 258 | 255 | 257 | 6,500 | 257 |
| 2002-04-12 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2002-04-11 | 248 | 251 | 248 | 251 | 5,000 | 251 |
| 2002-04-10 | 248 | 248 | 248 | 248 | 500 | 248 |
| 2002-04-08 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2002-04-05 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2002-04-03 | 246 | 246 | 245 | 245 | 3,500 | 245 |
| 2002-04-02 | 244 | 245 | 244 | 245 | 3,000 | 245 |
| 2002-04-01 | 252 | 253 | 245 | 245 | 5,500 | 245 |
| 2002-03-29 | 253 | 253 | 249 | 252 | 6,500 | 252 |
| 2002-03-28 | 249 | 249 | 248 | 248 | 1,500 | 248 |
| 2002-03-27 | 254 | 254 | 246 | 247 | 1,500 | 247 |
| 2002-03-26 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2002-03-25 | 245 | 245 | 245 | 245 | 4,500 | 245 |
| 2002-03-22 | 245 | 245 | 244 | 245 | 15,500 | 245 |
| 2002-03-20 | 245 | 245 | 242 | 244 | 13,000 | 244 |
| 2002-03-19 | 242 | 245 | 242 | 243 | 10,000 | 243 |
| 2002-03-18 | 243 | 244 | 240 | 240 | 7,500 | 240 |
| 2002-03-15 | 245 | 245 | 242 | 242 | 5,500 | 242 |
| 2002-03-14 | 245 | 245 | 243 | 243 | 2,500 | 243 |
| 2002-03-13 | 245 | 246 | 245 | 245 | 8,500 | 245 |
| 2002-03-12 | 250 | 250 | 245 | 245 | 1,000 | 245 |
| 2002-03-11 | 251 | 252 | 251 | 252 | 4,000 | 252 |
| 2002-03-08 | 251 | 251 | 251 | 251 | 13,000 | 251 |
| 2002-03-07 | 253 | 253 | 251 | 251 | 5,000 | 251 |
| 2002-03-06 | 253 | 253 | 253 | 253 | 8,000 | 253 |
| 2002-03-05 | 255 | 256 | 255 | 255 | 10,500 | 255 |
| 2002-03-04 | 255 | 257 | 255 | 255 | 11,500 | 255 |
| 2002-03-01 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2002-02-28 | 254 | 255 | 253 | 255 | 17,000 | 255 |
| 2002-02-27 | 252 | 252 | 251 | 251 | 5,000 | 251 |
| 2002-02-26 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-02-25 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2002-02-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-02-21 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2002-02-20 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2002-02-19 | 268 | 268 | 268 | 268 | 500 | 268 |
| 2002-02-18 | 256 | 256 | 253 | 253 | 5,000 | 253 |
| 2002-02-15 | 270 | 270 | 254 | 254 | 8,500 | 254 |
| 2002-02-14 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2002-02-13 | 254 | 254 | 254 | 254 | 1,500 | 254 |
| 2002-02-08 | 251 | 251 | 251 | 251 | 4,500 | 251 |
| 2002-02-07 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-02-06 | 252 | 252 | 251 | 251 | 1,500 | 251 |
| 2002-02-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-02-04 | 252 | 252 | 250 | 250 | 6,000 | 250 |
| 2002-02-01 | 251 | 252 | 251 | 252 | 1,000 | 252 |
| 2002-01-31 | 260 | 260 | 255 | 255 | 11,000 | 255 |
| 2002-01-30 | 263 | 263 | 263 | 263 | 5,500 | 263 |
| 2002-01-29 | 266 | 266 | 265 | 265 | 11,500 | 265 |
| 2002-01-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-01-25 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2002-01-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-01-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-01-21 | 270 | 270 | 256 | 256 | 2,000 | 256 |
| 2002-01-18 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2002-01-17 | 256 | 256 | 251 | 251 | 3,000 | 251 |
| 2002-01-16 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-01-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-09 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-01-08 | 265 | 265 | 265 | 265 | 3,500 | 265 |
| 2002-01-07 | 275 | 275 | 265 | 265 | 11,000 | 265 |
| 2002-01-04 | 260 | 260 | 260 | 260 | 500 | 260 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
