7514 (株)ヒマラヤの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	940	942	931	933	13,600	933
2022-12-29	935	935	928	935	8,700	935
2022-12-28	930	935	926	935	12,400	935
2022-12-27	918	929	918	928	11,200	928
2022-12-26	924	924	915	917	6,400	917
2022-12-23	930	930	917	918	11,600	918
2022-12-22	925	929	922	926	7,700	926
2022-12-21	931	931	915	917	18,300	917
2022-12-20	940	940	922	926	15,900	926
2022-12-19	942	942	935	935	9,300	935
2022-12-16	942	942	935	935	10,100	935
2022-12-15	942	944	939	941	16,100	941
2022-12-14	935	935	931	934	6,800	934
2022-12-13	931	934	929	930	6,700	930
2022-12-12	922	930	922	927	6,800	927
2022-12-09	921	930	921	922	11,700	922
2022-12-08	925	925	920	921	7,400	921
2022-12-07	925	929	924	925	6,300	925
2022-12-06	924	929	923	925	8,100	925
2022-12-05	929	934	927	927	10,600	927
2022-12-02	949	949	923	926	28,200	926
2022-12-01	926	928	923	927	10,700	927
2022-11-30	925	926	917	917	13,100	917
2022-11-29	935	936	925	925	17,000	925
2022-11-28	945	945	935	938	20,500	938
2022-11-25	943	946	938	945	9,700	945
2022-11-24	940	944	933	940	33,800	940
2022-11-22	933	934	925	933	13,100	933
2022-11-21	932	934	926	929	13,900	929
2022-11-18	917	930	917	928	28,100	928
2022-11-17	913	918	910	917	7,500	917
2022-11-16	905	913	905	908	9,900	908
2022-11-15	916	918	910	913	16,400	913
2022-11-14	905	914	904	910	8,700	910
2022-11-11	904	914	904	911	14,000	911
2022-11-10	910	914	908	908	9,900	908
2022-11-09	918	918	913	914	5,800	914
2022-11-08	919	919	912	915	7,900	915
2022-11-07	914	915	912	914	7,300	914
2022-11-04	913	913	906	907	14,800	907
2022-11-02	917	917	906	906	12,000	906
2022-11-01	915	919	910	910	8,900	910
2022-10-31	910	914	908	913	9,200	913
2022-10-28	906	910	900	900	42,400	900
2022-10-27	917	918	908	908	9,600	908
2022-10-26	916	918	913	914	14,300	914
2022-10-25	909	918	909	909	15,500	909
2022-10-24	918	918	908	908	6,800	908
2022-10-21	914	914	908	909	10,700	909
2022-10-20	915	919	905	914	15,700	914
2022-10-19	909	916	902	915	19,800	915
2022-10-18	913	917	906	909	11,900	909
2022-10-17	908	914	905	910	10,600	910
2022-10-14	910	912	901	908	24,300	908
2022-10-13	901	901	893	900	25,200	900
2022-10-12	907	907	899	905	12,100	905
2022-10-11	904	908	898	907	29,000	907
2022-10-07	906	913	903	907	24,400	907
2022-10-06	900	917	900	916	21,600	916
2022-10-05	907	912	898	899	43,000	899
2022-10-04	912	914	905	907	27,500	907
2022-10-03	908	909	894	908	30,100	908
2022-09-30	928	928	907	913	45,500	913
2022-09-29	930	932	914	929	74,600	929
2022-09-28	932	935	907	917	191,200	917
2022-09-27	980	994	972	992	128,900	992
2022-09-26	960	976	958	976	57,700	976
2022-09-22	964	972	960	965	26,300	965
2022-09-21	973	973	963	967	17,900	967
2022-09-20	959	973	959	972	39,300	972
2022-09-16	967	967	954	954	17,600	954
2022-09-15	957	967	956	964	14,600	964
2022-09-14	949	960	943	956	20,400	956
2022-09-13	955	961	952	954	13,300	954
2022-09-12	954	962	954	955	18,000	955
2022-09-09	940	951	940	951	16,900	951
2022-09-08	935	945	935	944	16,200	944
2022-09-07	928	933	923	932	18,600	932
2022-09-06	936	941	923	930	32,300	930
2022-09-05	935	944	935	936	22,400	936
2022-09-02	957	957	935	940	42,700	940
2022-09-01	966	966	955	958	27,500	958
2022-08-31	976	976	971	973	28,900	973
2022-08-30	982	982	974	976	104,600	976
2022-08-29	1,003	1,003	998	999	90,200	999
2022-08-26	1,003	1,005	998	1,000	65,700	1,000
2022-08-25	1,001	1,003	998	1,001	23,200	1,001
2022-08-24	1,004	1,004	999	1,001	22,300	1,001
2022-08-23	1,005	1,005	998	999	33,800	999
2022-08-22	995	1,005	991	1,005	33,800	1,005
2022-08-19	994	997	992	995	17,600	995
2022-08-18	990	996	989	994	39,100	994
2022-08-17	996	997	990	994	34,400	994
2022-08-16	992	999	986	987	33,600	987
2022-08-15	989	990	983	989	26,100	989
2022-08-12	988	990	982	989	30,900	989
2022-08-10	977	981	972	981	19,600	981
2022-08-09	984	988	977	978	22,100	978
2022-08-08	980	984	977	983	17,600	983
2022-08-05	980	982	976	980	18,700	980
2022-08-04	983	983	977	982	15,300	982
2022-08-03	980	981	970	979	44,800	979
2022-08-02	988	988	980	984	28,700	984
2022-08-01	988	988	977	983	32,000	983
2022-07-29	986	986	975	977	37,900	977
2022-07-28	988	993	977	986	37,700	986
2022-07-27	999	999	984	989	60,700	989
2022-07-26	991	1,005	991	1,004	51,000	1,004
2022-07-25	985	993	983	990	76,600	990
2022-07-22	995	997	989	991	39,200	991
2022-07-21	984	1,003	984	1,002	70,700	1,002
2022-07-20	988	988	974	975	55,000	975
2022-07-19	971	987	968	983	38,100	983
2022-07-15	982	982	968	971	23,400	971
2022-07-14	974	986	967	982	18,000	982
2022-07-13	968	980	962	977	23,900	977
2022-07-12	986	986	960	965	57,500	965
2022-07-11	968	987	968	987	41,500	987
2022-07-08	969	978	958	965	55,500	965
2022-07-07	975	975	939	966	58,800	966
2022-07-06	970	979	968	979	35,800	979
2022-07-05	978	984	973	978	17,700	978
2022-07-04	988	991	966	976	37,700	976
2022-07-01	1,003	1,005	971	979	141,000	979
2022-06-30	997	1,014	989	992	69,600	992
2022-06-29	986	1,000	958	984	134,200	984
2022-06-28	1,005	1,018	999	1,016	116,500	1,016
2022-06-27	993	1,000	984	996	54,300	996
2022-06-24	980	998	972	990	68,000	990
2022-06-23	954	979	954	975	18,700	975
2022-06-22	970	972	953	960	28,600	960
2022-06-21	951	964	951	961	13,700	961
2022-06-20	962	965	945	951	16,800	951
2022-06-17	945	954	938	953	26,400	953
2022-06-16	946	956	943	953	8,600	953
2022-06-15	944	948	938	938	18,100	938
2022-06-14	965	965	942	944	17,700	944
2022-06-13	953	965	945	965	20,600	965
2022-06-10	963	963	951	951	32,200	951
2022-06-09	981	981	967	967	23,500	967
2022-06-08	980	987	980	984	21,500	984
2022-06-07	962	976	961	976	18,300	976
2022-06-06	938	962	938	958	26,300	958
2022-06-03	946	950	933	935	19,700	935
2022-06-02	946	946	939	946	7,000	946
2022-06-01	940	950	940	941	12,900	941
2022-05-31	952	954	941	943	12,100	943
2022-05-30	940	954	939	945	30,300	945
2022-05-27	936	938	930	936	9,400	936
2022-05-26	934	941	928	935	21,500	935
2022-05-25	944	944	927	929	9,000	929
2022-05-24	930	944	929	929	16,000	929
2022-05-23	921	945	919	945	22,200	945
2022-05-20	906	919	906	919	13,400	919
2022-05-19	903	919	903	909	20,600	909
2022-05-18	917	929	917	928	12,000	928
2022-05-17	920	920	913	917	11,800	917
2022-05-16	921	921	906	918	14,900	918
2022-05-13	900	919	900	916	13,600	916
2022-05-12	913	913	900	900	19,700	900
2022-05-11	915	917	910	913	9,500	913
2022-05-10	911	918	902	915	14,500	915
2022-05-09	919	920	910	910	15,600	910
2022-05-06	919	922	913	917	10,700	917
2022-05-02	920	935	919	919	14,800	919
2022-04-28	912	932	910	932	17,400	932
2022-04-27	922	929	912	912	33,000	912
2022-04-26	926	929	922	926	6,100	926
2022-04-25	925	936	921	923	10,900	923
2022-04-22	935	938	921	938	8,600	938
2022-04-21	936	940	927	936	15,300	936
2022-04-20	935	941	932	936	11,300	936
2022-04-19	920	932	919	930	8,700	930
2022-04-18	920	924	907	916	14,100	916
2022-04-15	945	945	923	925	14,000	925
2022-04-14	942	945	938	941	6,600	941
2022-04-13	930	943	926	943	13,700	943
2022-04-12	945	945	928	928	13,500	928
2022-04-11	950	959	935	959	25,100	959
2022-04-08	945	945	931	938	21,600	938
2022-04-07	950	950	934	944	29,500	944
2022-04-06	965	966	951	951	20,900	951
2022-04-05	982	982	963	963	18,300	963
2022-04-04	969	985	958	982	40,400	982
2022-04-01	973	973	962	967	28,900	967
2022-03-31	975	991	967	987	41,800	987
2022-03-30	985	995	973	989	98,000	989
2022-03-29	960	968	947	968	51,600	968
2022-03-28	963	963	947	960	23,900	960
2022-03-25	975	975	952	953	14,300	953
2022-03-24	964	967	951	966	15,200	966
2022-03-23	969	985	966	973	33,600	973
2022-03-22	968	968	944	960	25,500	960
2022-03-18	970	977	963	971	21,600	971
2022-03-17	966	980	958	980	23,700	980
2022-03-16	971	972	954	956	35,200	956
2022-03-15	955	973	950	967	64,100	967
2022-03-14	916	931	914	925	17,200	925
2022-03-11	912	925	895	916	33,500	916
2022-03-10	930	930	915	927	21,600	927
2022-03-09	890	904	890	891	30,800	891
2022-03-08	900	913	884	890	42,700	890
2022-03-07	911	925	902	912	32,800	912
2022-03-04	934	942	925	928	28,200	928
2022-03-03	936	954	934	941	18,800	941
2022-03-02	964	968	934	934	26,700	934
2022-03-01	950	980	949	980	21,100	980
2022-02-28	954	960	946	951	40,800	951
2022-02-25	980	980	954	959	181,300	959
2022-02-24	989	998	987	993	103,500	993
2022-02-22	998	1,002	992	997	35,100	997
2022-02-21	1,013	1,013	990	1,001	47,700	1,001
2022-02-18	1,001	1,005	996	998	36,700	998
2022-02-17	1,009	1,017	1,006	1,009	23,200	1,009
2022-02-16	1,015	1,017	1,009	1,011	18,300	1,011
2022-02-15	1,015	1,020	1,010	1,010	21,400	1,010
2022-02-14	1,011	1,024	1,008	1,019	24,900	1,019
2022-02-10	1,018	1,026	1,010	1,026	15,300	1,026
2022-02-09	1,022	1,023	1,012	1,017	18,700	1,017
2022-02-08	1,026	1,033	1,020	1,022	17,000	1,022
2022-02-07	1,040	1,040	1,019	1,026	32,300	1,026
2022-02-04	1,014	1,034	1,005	1,034	36,900	1,034
2022-02-03	1,017	1,017	998	1,004	48,800	1,004
2022-02-02	1,000	1,019	998	1,017	132,800	1,017
2022-02-01	981	1,001	977	992	27,700	992
2022-01-31	985	985	973	981	26,500	981
2022-01-28	973	980	968	976	26,300	976
2022-01-27	1,000	1,006	960	960	66,100	960
2022-01-26	998	1,004	985	995	34,100	995
2022-01-25	989	1,002	987	995	27,600	995
2022-01-24	980	999	975	992	29,100	992
2022-01-21	969	988	965	988	48,200	988
2022-01-20	971	988	964	982	18,300	982
2022-01-19	974	983	966	966	38,000	966
2022-01-18	1,004	1,004	976	976	50,100	976
2022-01-17	997	1,009	991	991	20,000	991
2022-01-14	1,003	1,011	996	996	31,000	996
2022-01-13	1,010	1,013	1,000	1,003	24,800	1,003
2022-01-12	1,003	1,024	1,002	1,010	19,200	1,010
2022-01-11	1,005	1,017	997	1,003	37,900	1,003
2022-01-07	1,050	1,065	1,007	1,010	91,700	1,010
2022-01-06	997	1,055	996	1,045	126,200	1,045
2022-01-05	1,007	1,008	997	1,003	27,800	1,003
2022-01-04	1,000	1,010	987	1,008	39,800	1,008

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7514 (株)ヒマラヤ の時系列データ [2022年度]

7514 (株)ヒマラヤの時系列データ [2022年度]