7514 (株)ヒマラヤ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 910 | 940 | 910 | 919 | 8,500 | 919 |
| 2005-12-29 | 860 | 900 | 855 | 900 | 12,500 | 900 |
| 2005-12-28 | 815 | 830 | 815 | 825 | 5,000 | 825 |
| 2005-12-27 | 809 | 810 | 805 | 805 | 10,500 | 805 |
| 2005-12-26 | 790 | 805 | 790 | 805 | 10,000 | 805 |
| 2005-12-22 | 770 | 800 | 770 | 800 | 15,500 | 800 |
| 2005-12-21 | 735 | 795 | 735 | 770 | 9,000 | 770 |
| 2005-12-20 | 701 | 730 | 701 | 725 | 5,000 | 725 |
| 2005-12-19 | 750 | 750 | 700 | 700 | 16,500 | 700 |
| 2005-12-16 | 730 | 750 | 730 | 731 | 2,000 | 731 |
| 2005-12-15 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 2005-12-14 | 745 | 745 | 741 | 741 | 11,500 | 741 |
| 2005-12-13 | 740 | 750 | 740 | 750 | 8,500 | 750 |
| 2005-12-12 | 760 | 760 | 750 | 750 | 4,500 | 750 |
| 2005-12-09 | 790 | 790 | 760 | 780 | 2,500 | 780 |
| 2005-12-08 | 778 | 780 | 777 | 780 | 3,500 | 780 |
| 2005-12-07 | 755 | 777 | 755 | 777 | 9,000 | 777 |
| 2005-12-06 | 760 | 760 | 750 | 755 | 13,000 | 755 |
| 2005-12-05 | 760 | 760 | 756 | 760 | 4,000 | 760 |
| 2005-12-02 | 759 | 759 | 759 | 759 | 500 | 759 |
| 2005-12-01 | 745 | 758 | 745 | 750 | 15,000 | 750 |
| 2005-11-30 | 719 | 750 | 719 | 739 | 26,500 | 739 |
| 2005-11-29 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2005-11-28 | 710 | 722 | 710 | 720 | 7,000 | 720 |
| 2005-11-25 | 715 | 720 | 715 | 720 | 17,000 | 720 |
| 2005-11-24 | 660 | 720 | 660 | 720 | 14,000 | 720 |
| 2005-11-22 | 700 | 700 | 655 | 685 | 4,500 | 685 |
| 2005-11-21 | 623 | 722 | 623 | 710 | 43,500 | 710 |
| 2005-11-18 | 621 | 622 | 618 | 622 | 5,000 | 622 |
| 2005-11-17 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2005-11-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-11-15 | 598 | 598 | 598 | 598 | 1,500 | 598 |
| 2005-11-14 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2005-11-11 | 585 | 620 | 585 | 595 | 23,000 | 595 |
| 2005-11-09 | 597 | 597 | 580 | 585 | 2,500 | 585 |
| 2005-11-08 | 597 | 597 | 579 | 579 | 18,500 | 579 |
| 2005-11-07 | 597 | 597 | 597 | 597 | 1,500 | 597 |
| 2005-11-04 | 578 | 605 | 578 | 595 | 19,500 | 595 |
| 2005-11-02 | 600 | 600 | 572 | 572 | 7,000 | 572 |
| 2005-11-01 | 571 | 571 | 566 | 570 | 4,000 | 570 |
| 2005-10-31 | 575 | 610 | 560 | 570 | 16,000 | 570 |
| 2005-10-28 | 580 | 582 | 580 | 580 | 6,000 | 580 |
| 2005-10-27 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2005-10-26 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2005-10-25 | 591 | 591 | 580 | 580 | 5,500 | 580 |
| 2005-10-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-10-21 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2005-10-20 | 597 | 597 | 597 | 597 | 2,500 | 597 |
| 2005-10-19 | 588 | 597 | 587 | 597 | 3,500 | 597 |
| 2005-10-18 | 584 | 592 | 584 | 592 | 3,500 | 592 |
| 2005-10-17 | 609 | 609 | 592 | 592 | 2,500 | 592 |
| 2005-10-14 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2005-10-13 | 620 | 620 | 605 | 605 | 2,500 | 605 |
| 2005-10-12 | 592 | 620 | 582 | 620 | 8,000 | 620 |
| 2005-10-11 | 619 | 619 | 612 | 612 | 6,000 | 612 |
| 2005-10-07 | 617 | 617 | 564 | 564 | 4,000 | 564 |
| 2005-10-06 | 599 | 615 | 599 | 615 | 16,500 | 615 |
| 2005-10-05 | 587 | 590 | 587 | 590 | 2,000 | 590 |
| 2005-10-04 | 576 | 580 | 575 | 575 | 14,500 | 575 |
| 2005-10-03 | 571 | 571 | 562 | 566 | 4,500 | 566 |
| 2005-09-30 | 560 | 562 | 560 | 561 | 13,000 | 561 |
| 2005-09-29 | 554 | 565 | 554 | 556 | 8,000 | 556 |
| 2005-09-28 | 555 | 560 | 550 | 560 | 7,000 | 560 |
| 2005-09-27 | 560 | 560 | 555 | 560 | 7,500 | 560 |
| 2005-09-26 | 594 | 594 | 555 | 565 | 17,500 | 565 |
| 2005-09-22 | 611 | 611 | 599 | 602 | 10,500 | 602 |
| 2005-09-21 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2005-09-20 | 630 | 630 | 605 | 605 | 23,000 | 605 |
| 2005-09-16 | 630 | 630 | 617 | 619 | 1,500 | 619 |
| 2005-09-15 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2005-09-14 | 621 | 631 | 621 | 631 | 2,500 | 631 |
| 2005-09-12 | 629 | 648 | 629 | 648 | 7,500 | 648 |
| 2005-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-09-08 | 620 | 630 | 620 | 625 | 2,000 | 625 |
| 2005-09-07 | 610 | 630 | 605 | 629 | 27,000 | 629 |
| 2005-09-06 | 620 | 620 | 610 | 611 | 7,500 | 611 |
| 2005-09-05 | 606 | 630 | 600 | 630 | 9,500 | 630 |
| 2005-09-02 | 602 | 610 | 601 | 605 | 10,000 | 605 |
| 2005-09-01 | 602 | 605 | 600 | 601 | 12,500 | 601 |
| 2005-08-31 | 605 | 605 | 601 | 602 | 13,500 | 602 |
| 2005-08-30 | 620 | 620 | 605 | 611 | 5,000 | 611 |
| 2005-08-29 | 620 | 625 | 610 | 610 | 9,000 | 610 |
| 2005-08-26 | 643 | 643 | 614 | 616 | 11,000 | 616 |
| 2005-08-25 | 654 | 666 | 654 | 656 | 5,500 | 656 |
| 2005-08-24 | 650 | 660 | 650 | 660 | 9,000 | 660 |
| 2005-08-23 | 663 | 665 | 650 | 650 | 3,500 | 650 |
| 2005-08-22 | 660 | 660 | 650 | 650 | 3,500 | 650 |
| 2005-08-19 | 663 | 663 | 663 | 663 | 500 | 663 |
| 2005-08-18 | 653 | 663 | 653 | 663 | 2,500 | 663 |
| 2005-08-16 | 660 | 679 | 660 | 660 | 8,000 | 660 |
| 2005-08-15 | 651 | 660 | 651 | 655 | 5,500 | 655 |
| 2005-08-12 | 650 | 650 | 649 | 650 | 13,500 | 650 |
| 2005-08-11 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-08-10 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 2005-08-09 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 2005-08-08 | 632 | 650 | 632 | 650 | 4,000 | 650 |
| 2005-08-05 | 645 | 660 | 645 | 660 | 3,500 | 660 |
| 2005-08-04 | 640 | 650 | 630 | 640 | 4,500 | 640 |
| 2005-08-03 | 638 | 640 | 620 | 640 | 6,000 | 640 |
| 2005-08-02 | 666 | 666 | 658 | 658 | 6,000 | 658 |
| 2005-08-01 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 2005-07-29 | 666 | 666 | 666 | 666 | 4,500 | 666 |
| 2005-07-28 | 665 | 666 | 665 | 666 | 1,000 | 666 |
| 2005-07-27 | 666 | 674 | 666 | 666 | 2,000 | 666 |
| 2005-07-26 | 660 | 670 | 655 | 670 | 2,500 | 670 |
| 2005-07-25 | 665 | 665 | 665 | 665 | 500 | 665 |
| 2005-07-22 | 659 | 670 | 659 | 668 | 8,500 | 668 |
| 2005-07-21 | 650 | 651 | 650 | 650 | 19,000 | 650 |
| 2005-07-20 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 2005-07-19 | 640 | 650 | 630 | 650 | 12,500 | 650 |
| 2005-07-15 | 663 | 664 | 655 | 655 | 8,500 | 655 |
| 2005-07-14 | 650 | 665 | 650 | 665 | 9,500 | 665 |
| 2005-07-13 | 681 | 681 | 620 | 655 | 24,000 | 655 |
| 2005-07-12 | 725 | 725 | 701 | 701 | 3,500 | 701 |
| 2005-07-11 | 722 | 726 | 720 | 725 | 14,500 | 725 |
| 2005-07-08 | 710 | 726 | 710 | 726 | 7,500 | 726 |
| 2005-07-07 | 706 | 725 | 700 | 711 | 20,000 | 711 |
| 2005-07-06 | 695 | 710 | 695 | 710 | 11,500 | 710 |
| 2005-07-05 | 678 | 710 | 678 | 695 | 18,500 | 695 |
| 2005-07-04 | 654 | 666 | 654 | 666 | 15,000 | 666 |
| 2005-07-01 | 654 | 660 | 650 | 659 | 7,000 | 659 |
| 2005-06-30 | 649 | 654 | 649 | 654 | 13,000 | 654 |
| 2005-06-29 | 642 | 648 | 642 | 643 | 7,000 | 643 |
| 2005-06-28 | 642 | 647 | 642 | 647 | 1,000 | 647 |
| 2005-06-24 | 625 | 641 | 625 | 641 | 10,500 | 641 |
| 2005-06-23 | 620 | 630 | 620 | 625 | 11,500 | 625 |
| 2005-06-22 | 620 | 625 | 618 | 618 | 9,500 | 618 |
| 2005-06-21 | 606 | 620 | 606 | 620 | 7,500 | 620 |
| 2005-06-20 | 610 | 616 | 600 | 616 | 17,500 | 616 |
| 2005-06-17 | 600 | 620 | 600 | 620 | 15,000 | 620 |
| 2005-06-16 | 619 | 639 | 600 | 615 | 15,500 | 615 |
| 2005-06-15 | 650 | 650 | 648 | 649 | 9,500 | 649 |
| 2005-06-14 | 645 | 650 | 645 | 650 | 36,500 | 650 |
| 2005-06-13 | 610 | 649 | 610 | 644 | 48,000 | 644 |
| 2005-06-10 | 600 | 608 | 595 | 605 | 96,000 | 605 |
| 2005-06-09 | 550 | 570 | 550 | 570 | 18,500 | 570 |
| 2005-06-08 | 530 | 555 | 530 | 550 | 8,500 | 550 |
| 2005-06-07 | 560 | 560 | 540 | 550 | 13,000 | 550 |
| 2005-06-06 | 515 | 560 | 515 | 560 | 9,500 | 560 |
| 2005-06-03 | 517 | 517 | 510 | 510 | 6,000 | 510 |
| 2005-06-02 | 510 | 570 | 510 | 527 | 16,500 | 527 |
| 2005-06-01 | 500 | 500 | 500 | 500 | 5,500 | 500 |
| 2005-05-31 | 499 | 500 | 495 | 500 | 13,500 | 500 |
| 2005-05-30 | 485 | 490 | 481 | 490 | 3,500 | 490 |
| 2005-05-27 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2005-05-26 | 485 | 485 | 485 | 485 | 4,500 | 485 |
| 2005-05-25 | 485 | 485 | 485 | 485 | 2,500 | 485 |
| 2005-05-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-05-23 | 485 | 490 | 485 | 485 | 2,500 | 485 |
| 2005-05-20 | 480 | 490 | 480 | 480 | 6,500 | 480 |
| 2005-05-19 | 480 | 490 | 480 | 480 | 4,000 | 480 |
| 2005-05-18 | 480 | 480 | 478 | 480 | 6,500 | 480 |
| 2005-05-17 | 486 | 486 | 478 | 480 | 9,000 | 480 |
| 2005-05-16 | 480 | 489 | 479 | 489 | 5,500 | 489 |
| 2005-05-13 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2005-05-12 | 495 | 497 | 485 | 497 | 8,500 | 497 |
| 2005-05-11 | 492 | 497 | 491 | 495 | 4,500 | 495 |
| 2005-05-10 | 497 | 497 | 490 | 492 | 4,500 | 492 |
| 2005-05-09 | 492 | 495 | 490 | 495 | 6,000 | 495 |
| 2005-05-06 | 480 | 500 | 480 | 494 | 30,500 | 494 |
| 2005-05-02 | 470 | 480 | 465 | 480 | 14,000 | 480 |
| 2005-04-28 | 450 | 470 | 450 | 470 | 16,500 | 470 |
| 2005-04-27 | 451 | 451 | 446 | 450 | 7,000 | 450 |
| 2005-04-26 | 448 | 449 | 448 | 449 | 3,500 | 449 |
| 2005-04-25 | 445 | 445 | 444 | 445 | 9,500 | 445 |
| 2005-04-22 | 419 | 430 | 415 | 430 | 14,500 | 430 |
| 2005-04-21 | 420 | 420 | 411 | 415 | 4,000 | 415 |
| 2005-04-20 | 425 | 426 | 415 | 415 | 7,000 | 415 |
| 2005-04-19 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2005-04-18 | 432 | 432 | 415 | 415 | 10,000 | 415 |
| 2005-04-15 | 437 | 437 | 432 | 432 | 3,500 | 432 |
| 2005-04-14 | 440 | 440 | 425 | 437 | 8,500 | 437 |
| 2005-04-13 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2005-04-12 | 444 | 444 | 441 | 441 | 1,500 | 441 |
| 2005-04-11 | 446 | 446 | 444 | 444 | 3,500 | 444 |
| 2005-04-08 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2005-04-07 | 440 | 445 | 440 | 441 | 6,000 | 441 |
| 2005-04-06 | 440 | 444 | 440 | 444 | 4,500 | 444 |
| 2005-04-05 | 440 | 443 | 440 | 440 | 7,000 | 440 |
| 2005-04-04 | 449 | 449 | 440 | 440 | 22,500 | 440 |
| 2005-04-01 | 444 | 453 | 444 | 444 | 13,000 | 444 |
| 2005-03-31 | 450 | 460 | 436 | 440 | 41,000 | 440 |
| 2005-03-30 | 456 | 500 | 455 | 480 | 32,500 | 480 |
| 2005-03-29 | 455 | 470 | 455 | 460 | 15,500 | 460 |
| 2005-03-28 | 435 | 450 | 435 | 450 | 21,000 | 450 |
| 2005-03-25 | 430 | 435 | 430 | 435 | 22,500 | 435 |
| 2005-03-24 | 433 | 433 | 426 | 432 | 5,000 | 432 |
| 2005-03-23 | 418 | 450 | 418 | 435 | 39,000 | 435 |
| 2005-03-22 | 414 | 420 | 410 | 420 | 19,500 | 420 |
| 2005-03-18 | 406 | 410 | 403 | 410 | 21,000 | 410 |
| 2005-03-17 | 400 | 405 | 400 | 402 | 10,500 | 402 |
| 2005-03-16 | 398 | 404 | 398 | 404 | 17,000 | 404 |
| 2005-03-15 | 397 | 397 | 392 | 397 | 5,500 | 397 |
| 2005-03-14 | 397 | 397 | 392 | 392 | 2,000 | 392 |
| 2005-03-11 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2005-03-10 | 395 | 397 | 395 | 397 | 2,000 | 397 |
| 2005-03-09 | 395 | 395 | 395 | 395 | 5,500 | 395 |
| 2005-03-08 | 393 | 393 | 393 | 393 | 3,500 | 393 |
| 2005-03-07 | 388 | 388 | 388 | 388 | 2,500 | 388 |
| 2005-03-04 | 390 | 390 | 387 | 387 | 3,000 | 387 |
| 2005-03-03 | 385 | 388 | 385 | 388 | 9,000 | 388 |
| 2005-03-02 | 384 | 384 | 383 | 383 | 4,500 | 383 |
| 2005-03-01 | 386 | 386 | 384 | 384 | 11,500 | 384 |
| 2005-02-28 | 385 | 390 | 385 | 386 | 13,000 | 386 |
| 2005-02-25 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2005-02-24 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2005-02-23 | 380 | 386 | 365 | 381 | 18,000 | 381 |
| 2005-02-22 | 402 | 403 | 400 | 400 | 17,500 | 400 |
| 2005-02-21 | 400 | 402 | 400 | 402 | 17,500 | 402 |
| 2005-02-18 | 402 | 402 | 399 | 399 | 22,500 | 399 |
| 2005-02-17 | 402 | 403 | 400 | 403 | 9,000 | 403 |
| 2005-02-16 | 404 | 404 | 403 | 403 | 3,500 | 403 |
| 2005-02-15 | 404 | 404 | 401 | 401 | 3,000 | 401 |
| 2005-02-14 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2005-02-10 | 405 | 407 | 400 | 400 | 5,500 | 400 |
| 2005-02-09 | 403 | 408 | 403 | 403 | 17,500 | 403 |
| 2005-02-08 | 402 | 403 | 400 | 400 | 7,500 | 400 |
| 2005-02-07 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2005-02-04 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 2005-02-03 | 397 | 400 | 397 | 400 | 1,500 | 400 |
| 2005-02-02 | 399 | 399 | 396 | 399 | 4,500 | 399 |
| 2005-02-01 | 397 | 399 | 397 | 398 | 1,500 | 398 |
| 2005-01-31 | 396 | 399 | 396 | 399 | 11,500 | 399 |
| 2005-01-28 | 399 | 400 | 396 | 396 | 3,500 | 396 |
| 2005-01-27 | 397 | 399 | 396 | 397 | 5,500 | 397 |
| 2005-01-26 | 398 | 399 | 397 | 397 | 5,000 | 397 |
| 2005-01-25 | 397 | 400 | 396 | 400 | 12,000 | 400 |
| 2005-01-24 | 397 | 399 | 396 | 397 | 4,500 | 397 |
| 2005-01-21 | 399 | 399 | 397 | 397 | 2,500 | 397 |
| 2005-01-20 | 397 | 400 | 397 | 400 | 2,500 | 400 |
| 2005-01-19 | 397 | 399 | 396 | 397 | 18,500 | 397 |
| 2005-01-18 | 399 | 400 | 396 | 397 | 3,000 | 397 |
| 2005-01-17 | 395 | 400 | 395 | 400 | 11,000 | 400 |
| 2005-01-14 | 403 | 403 | 400 | 400 | 5,000 | 400 |
| 2005-01-13 | 398 | 403 | 395 | 400 | 14,500 | 400 |
| 2005-01-12 | 394 | 396 | 394 | 395 | 4,000 | 395 |
| 2005-01-11 | 384 | 393 | 384 | 393 | 10,000 | 393 |
| 2005-01-07 | 380 | 384 | 380 | 380 | 12,000 | 380 |
| 2005-01-06 | 380 | 384 | 379 | 384 | 5,000 | 384 |
| 2005-01-05 | 380 | 382 | 380 | 380 | 11,000 | 380 |
| 2005-01-04 | 382 | 382 | 382 | 382 | 1,000 | 382 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
