1. HOME >
  2. 株価時系列 >
  3. 7514 >
  4. 2013年

7514 (株)ヒマラヤ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2251,2521,2201,23639,8001,236
2013-12-271,2601,2601,2451,25311,5001,253
2013-12-261,2321,2601,2321,24720,1001,247
2013-12-251,2351,2571,2301,23116,5001,231
2013-12-241,2551,2551,2351,24035,5001,240
2013-12-201,2541,2651,2371,25523,1001,255
2013-12-191,2631,2731,2571,26517,4001,265
2013-12-181,2801,2801,2401,27111,4001,271
2013-12-171,2711,2801,2201,26034,6001,260
2013-12-161,2651,3001,2651,27112,9001,271
2013-12-131,2811,2951,2701,28134,2001,281
2013-12-121,2911,2971,2851,29012,2001,290
2013-12-111,3081,3081,2901,29110,9001,291
2013-12-101,3051,3071,2991,2998,6001,299
2013-12-091,2961,3041,2931,3039,4001,303
2013-12-061,2911,2981,2911,2967,2001,296
2013-12-051,2951,3091,2901,2907,5001,290
2013-12-041,2991,3101,2981,2989,7001,298
2013-12-031,3011,3091,3011,30413,1001,304
2013-12-021,3001,3041,2921,29912,4001,299
2013-11-291,2911,2941,2891,2898,3001,289
2013-11-281,3001,3051,2901,2949,7001,294
2013-11-271,2911,3001,2901,2998,0001,299
2013-11-261,2951,2991,2891,29116,2001,291
2013-11-251,2921,2941,2851,29411,1001,294
2013-11-221,3011,3011,2901,29216,1001,292
2013-11-211,3131,3131,2781,29112,6001,291
2013-11-201,3201,3201,2891,29212,2001,292
2013-11-191,3021,3051,2891,29620,2001,296
2013-11-181,3201,3201,2961,30210,4001,302
2013-11-151,2881,3141,2881,29713,0001,297
2013-11-141,2701,2951,2701,29018,6001,290
2013-11-131,2691,2821,2621,27311,5001,273
2013-11-121,2901,2961,2691,27649,2001,276
2013-11-111,3001,3201,2501,28224,6001,282
2013-11-081,3251,3401,3171,32029,2001,320
2013-11-071,3611,3641,3301,33913,8001,339
2013-11-061,3641,3741,3551,36710,3001,367
2013-11-051,3591,3951,3591,3849,4001,384
2013-11-011,4051,4051,3531,36614,9001,366
2013-10-311,3851,4031,3851,40323,6001,403
2013-10-301,4081,4081,3931,39322,1001,393
2013-10-291,3901,4021,3871,38814,5001,388
2013-10-281,3991,4041,3881,40015,5001,400
2013-10-251,4061,4061,3811,38122,3001,381
2013-10-241,3991,4001,3891,39035,8001,390
2013-10-231,4001,4041,3881,39132,2001,391
2013-10-221,4001,4001,3891,3937,3001,393
2013-10-211,3981,4021,3891,39230,6001,392
2013-10-181,3921,4091,3831,40131,4001,401
2013-10-171,3721,3941,3611,38940,5001,389
2013-10-161,4001,4001,3671,37115,0001,371
2013-10-151,3971,4101,3941,40126,7001,401
2013-10-111,4001,4111,3901,39839,7001,398
2013-10-101,3901,3961,3641,38721,2001,387
2013-10-091,3961,3971,3711,38516,5001,385
2013-10-081,4281,4451,3641,38338,9001,383
2013-10-071,4351,4661,4321,45845,9001,458
2013-10-041,4211,4301,4061,41848,3001,418
2013-10-031,4001,4251,3871,41044,2001,410
2013-10-021,3891,4041,3741,40445,2001,404
2013-10-011,3761,3961,3661,37931,6001,379
2013-09-301,4481,4651,3651,372100,6001,372
2013-09-271,4101,4371,4101,42749,6001,427
2013-09-261,3931,4101,3911,41034,0001,410
2013-09-251,3931,4191,3771,39246,1001,392
2013-09-241,3801,3951,3801,38822,6001,388
2013-09-201,3931,3981,3801,39214,2001,392
2013-09-191,3861,4021,3861,39317,9001,393
2013-09-181,4001,4101,3961,40219,3001,402
2013-09-171,4131,4131,3821,38221,3001,382
2013-09-131,4021,4181,4001,41320,9001,413
2013-09-121,3741,4051,3741,39634,5001,396
2013-09-111,4171,4171,3621,37225,0001,372
2013-09-101,4491,4491,3761,38764,6001,387
2013-09-091,5001,5051,4021,428109,5001,428
2013-09-061,3651,3681,3131,32536,9001,325
2013-09-051,3691,3751,3581,36825,5001,368
2013-09-041,3661,3881,3521,37622,3001,376
2013-09-031,3651,3801,3581,37423,3001,374
2013-09-021,3051,3661,2501,35333,4001,353
2013-08-301,3321,3561,3141,31624,6001,316
2013-08-291,3451,3631,3271,34623,6001,346
2013-08-281,3361,3731,3351,34543,6001,345
2013-08-271,4001,4401,3861,42247,5001,422
2013-08-261,4201,4271,4021,40318,9001,403
2013-08-231,4241,4341,4031,41031,3001,410
2013-08-221,4141,4251,3661,40332,1001,403
2013-08-211,4791,4801,4211,42950,4001,429
2013-08-201,4551,4551,3851,38951,3001,389
2013-08-191,4401,4681,4401,45542,6001,455
2013-08-161,3901,4101,3621,40517,8001,405
2013-08-151,3701,3811,3551,3719,9001,371
2013-08-141,3481,3731,3161,37212,2001,372
2013-08-131,3001,3491,2991,34430,4001,344
2013-08-121,3161,3231,3011,30154,0001,301
2013-08-091,4891,4951,3591,37666,2001,376
2013-08-081,4061,4931,4031,473105,1001,473
2013-08-071,4201,4201,4011,40649,5001,406
2013-08-061,4171,4301,3951,42678,1001,426
2013-08-051,2981,4131,2981,405105,3001,405
2013-08-021,3181,3181,3031,31030,1001,310
2013-08-011,2821,3181,2741,31543,0001,315
2013-07-311,2881,3181,2651,29545,1001,295
2013-07-301,2341,2871,2331,26345,7001,263
2013-07-291,2521,2641,2401,24040,9001,240
2013-07-261,2811,2841,2501,26837,2001,268
2013-07-251,3001,3421,2951,30849,9001,308
2013-07-241,2961,3081,2681,30358,4001,303
2013-07-231,2301,2811,2271,28155,2001,281
2013-07-221,2051,2291,2051,22729,9001,227
2013-07-191,1991,2061,1951,20322,2001,203
2013-07-181,1961,2041,1901,20023,3001,200
2013-07-171,1991,2021,1921,19510,9001,195
2013-07-161,2031,2101,1861,20328,0001,203
2013-07-121,2091,2091,1821,19317,0001,193
2013-07-111,1861,2091,1841,20618,4001,206
2013-07-101,2081,2101,1761,18945,4001,189
2013-07-091,1901,2081,1731,20338,3001,203
2013-07-081,1921,2091,1701,17444,1001,174
2013-07-051,1511,1921,1511,17134,9001,171
2013-07-041,1401,1541,1311,14830,8001,148
2013-07-031,1231,1451,1181,14234,5001,142
2013-07-021,0911,1201,0751,11152,3001,111
2013-07-011,0401,0801,0311,06750,6001,067
2013-06-281,0151,0199851,00227,0001,002
2013-06-2796398596198516,800985
2013-06-261,0071,00796397119,500971
2013-06-251,0231,02398699222,100992
2013-06-241,0691,0691,0021,01036,1001,010
2013-06-2197599696499323,300993
2013-06-209981,0219951,00514,5001,005
2013-06-191,0381,0389911,00017,4001,000
2013-06-189941,00998699323,300993
2013-06-1796198596197910,600979
2013-06-1499199595995924,700959
2013-06-1395799994097634,500976
2013-06-129529679459577,100957
2013-06-1197699294296314,600963
2013-06-109411,00493599043,200990
2013-06-0786692086590334,500903
2013-06-0694695489590729,600907
2013-06-0597299096196110,500961
2013-06-0496497593597117,200971
2013-06-0397098595696917,600969
2013-05-3198099597898827,900988
2013-05-301,0001,01898699512,600995
2013-05-291,0321,0321,0001,01219,1001,012
2013-05-2897299596597227,800972
2013-05-279651,03096497017,800970
2013-05-241,0201,04597299542,100995
2013-05-231,1181,1201,0001,02253,5001,022
2013-05-221,1151,1241,1101,11714,0001,117
2013-05-211,1321,1371,1111,12214,4001,122
2013-05-201,1701,1801,1441,14614,1001,146
2013-05-171,0541,1351,0541,12824,2001,128
2013-05-161,1141,1159991,06661,3001,066
2013-05-151,1511,1741,1161,12051,1001,120
2013-05-141,1811,1831,1531,16032,1001,160
2013-05-131,1901,2191,1701,18653,9001,186
2013-05-101,2161,2301,1621,18652,8001,186
2013-05-091,2701,2791,2111,22441,0001,224
2013-05-081,3341,3351,2361,26976,5001,269
2013-05-071,2991,3461,2611,33450,3001,334
2013-05-021,3451,3581,2341,26192,9001,261
2013-05-011,1781,3391,1471,319124,8001,319
2013-04-301,1391,1891,1381,17847,0001,178
2013-04-261,1601,1801,1531,15844,9001,158
2013-04-251,1751,1901,1651,17524,8001,175
2013-04-241,1781,1931,1651,17542,8001,175
2013-04-231,1361,1771,1361,17241,7001,172
2013-04-221,1481,1591,1371,14429,8001,144
2013-04-191,0821,1281,0821,11829,4001,118
2013-04-181,0581,1351,0561,08354,2001,083
2013-04-171,0491,0801,0471,07225,3001,072
2013-04-161,0471,0751,0301,04831,0001,048
2013-04-151,0801,0831,0231,05234,9001,052
2013-04-121,0401,0831,0261,07044,4001,070
2013-04-111,1341,1731,0181,051170,6001,051
2013-04-109501,0749501,074190,9001,074
2013-04-0993893891692428,100924
2013-04-0891694091192734,700927
2013-04-0590794590793638,000936
2013-04-0490092088391632,000916
2013-04-0387191886989734,900897
2013-04-0285987081585831,100858
2013-04-0189790087087133,400871
2013-03-2992092485589771,800897
2013-03-2896096793594625,000946
2013-03-2792099992097561,000975
2013-03-2697597590392045,500920
2013-03-25940990920990109,900990
2013-03-2280986580784037,200840
2013-03-2179681579680623,900806
2013-03-1976679676679232,400792
2013-03-1875877475076915,400769
2013-03-1575978075876666,800766
2013-03-147277287247256,900725
2013-03-137257337237265,900726
2013-03-127307307247249,800724
2013-03-1171972571872116,700721
2013-03-0871972271672026,300720
2013-03-0772372972272212,300722
2013-03-067297297247256,300725
2013-03-0572773272572611,600726
2013-03-0472072971672427,700724
2013-03-0171972571872412,500724
2013-02-2871971971671910,700719
2013-02-2771572071271411,300714
2013-02-2670772170571524,100715
2013-02-2573073172672632,300726
2013-02-2272572972572512,800725
2013-02-217247297237255,400725
2013-02-2071972871872419,200724
2013-02-1971572571571912,100719
2013-02-1871173371171915,500719
2013-02-1572872870271318,800713
2013-02-147407407337349,500734
2013-02-1376076174074217,900742
2013-02-1276276976276411,400764
2013-02-0877777776076115,600761
2013-02-0777578076577725,400777
2013-02-0674177673576130,800761
2013-02-0574875073874021,300740
2013-02-0473174673174517,100745
2013-02-017277327257288,800728
2013-01-3172072772072420,200724
2013-01-3072473472472611,800726
2013-01-2971472271472012,400720
2013-01-2871671871171414,600714
2013-01-2571071170771011,800710
2013-01-2470070169670118,300701
2013-01-2370771470370416,800704
2013-01-2273073071271212,200712
2013-01-2172873371972818,300728
2013-01-1873073973073513,500735
2013-01-1772372872072211,100722
2013-01-1671472471272023,900720
2013-01-1571071770671220,600712
2013-01-1169970569570321,300703
2013-01-1069570568668817,300688
2013-01-0968569067968711,700687
2013-01-0869269267768415,900684
2013-01-0768868868368531,600685
2013-01-0467468066967319,000673

分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株