日本ヒューム(5262)の株価時系列情報
日本ヒューム(5262)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 601 | 601 | 580 | 580 | 64,000 |
1985/12/27 | 624 | 624 | 606 | 610 | 169,000 |
1985/12/26 | 603 | 614 | 600 | 614 | 100,000 |
1985/12/25 | 608 | 630 | 601 | 603 | 125,000 |
1985/12/24 | 630 | 635 | 601 | 610 | 155,000 |
1985/12/23 | 630 | 673 | 626 | 648 | 449,000 |
1985/12/21 | 561 | 625 | 561 | 620 | 248,000 |
1985/12/20 | 571 | 571 | 571 | 571 | 111,000 |
1985/12/19 | 702 | 702 | 660 | 671 | 296,000 |
1985/12/18 | 700 | 750 | 695 | 702 | 585,000 |
1985/12/17 | 731 | 731 | 689 | 700 | 722,000 |
1985/12/16 | 660 | 660 | 660 | 660 | 391,000 |
1985/12/13 | 541 | 569 | 540 | 560 | 672,000 |
1985/12/12 | 465 | 490 | 463 | 490 | 357,000 |
1985/12/11 | 483 | 490 | 440 | 440 | 365,000 |
1985/12/10 | 485 | 488 | 475 | 480 | 995,000 |
1985/12/09 | 440 | 440 | 440 | 440 | 428,000 |
1985/12/07 | 360 | 364 | 359 | 360 | 123,000 |
1985/12/06 | 360 | 370 | 358 | 360 | 284,000 |
1985/12/05 | 330 | 359 | 330 | 350 | 257,000 |
1985/12/04 | 334 | 335 | 328 | 329 | 89,000 |
1985/12/03 | 325 | 335 | 318 | 335 | 157,000 |
1985/12/02 | 340 | 345 | 340 | 345 | 82,000 |
1985/11/30 | 280 | 290 | 280 | 290 | 28,000 |
1985/11/29 | 276 | 276 | 275 | 275 | 5,000 |
1985/11/28 | 280 | 280 | 275 | 275 | 4,000 |
1985/11/27 | 280 | 280 | 280 | 280 | 8,000 |
1985/11/26 | 276 | 280 | 276 | 280 | 5,000 |
1985/11/25 | 273 | 275 | 273 | 275 | 3,000 |
1985/11/22 | 270 | 270 | 270 | 270 | 1,000 |
1985/11/21 | 271 | 280 | 271 | 280 | 6,000 |
1985/11/20 | 281 | 281 | 280 | 280 | 11,000 |
1985/11/19 | 282 | 282 | 281 | 281 | 4,000 |
1985/11/16 | 282 | 282 | 282 | 282 | 1,000 |
1985/11/15 | 281 | 282 | 281 | 282 | 6,000 |
1985/11/14 | 285 | 285 | 285 | 285 | 2,000 |
1985/11/13 | 280 | 290 | 280 | 290 | 12,000 |
1985/11/12 | 281 | 281 | 281 | 281 | 2,000 |
1985/11/11 | 280 | 280 | 280 | 280 | 7,000 |
1985/11/08 | 281 | 281 | 275 | 275 | 9,000 |
1985/11/07 | 280 | 285 | 280 | 280 | 4,000 |
1985/11/06 | 279 | 279 | 278 | 279 | 11,000 |
1985/11/05 | 277 | 277 | 272 | 272 | 9,000 |
1985/11/02 | 292 | 292 | 292 | 292 | 5,000 |
1985/11/01 | 295 | 300 | 295 | 295 | 9,000 |
1985/10/31 | 293 | 295 | 292 | 295 | 7,000 |
1985/10/30 | 292 | 292 | 292 | 292 | 1,000 |
1985/10/29 | 292 | 295 | 292 | 295 | 5,000 |
1985/10/28 | 290 | 295 | 290 | 292 | 16,000 |
1985/10/25 | 290 | 292 | 290 | 292 | 25,000 |
1985/10/24 | 295 | 295 | 293 | 294 | 7,000 |
1985/10/23 | 298 | 298 | 293 | 294 | 15,000 |
1985/10/22 | 298 | 298 | 293 | 293 | 15,000 |
1985/10/21 | 299 | 299 | 293 | 293 | 4,000 |
1985/10/19 | 294 | 294 | 290 | 292 | 15,000 |
1985/10/18 | 294 | 294 | 290 | 290 | 21,000 |
1985/10/17 | 305 | 305 | 300 | 304 | 7,000 |
1985/10/16 | 305 | 305 | 305 | 305 | 8,000 |
1985/10/15 | 305 | 305 | 298 | 298 | 9,000 |
1985/10/14 | 300 | 300 | 300 | 300 | 6,000 |
1985/10/11 | 300 | 300 | 300 | 300 | 6,000 |
1985/10/09 | 297 | 300 | 297 | 298 | 13,000 |
1985/10/08 | 303 | 303 | 290 | 290 | 9,000 |
1985/10/07 | 312 | 312 | 311 | 312 | 12,000 |
1985/10/05 | 310 | 311 | 310 | 311 | 2,000 |
1985/10/04 | 317 | 320 | 310 | 311 | 20,000 |
1985/10/03 | 320 | 320 | 320 | 320 | 30,000 |
1985/10/02 | 323 | 324 | 318 | 318 | 20,000 |
1985/10/01 | 325 | 325 | 320 | 320 | 24,000 |
1985/09/30 | 304 | 320 | 303 | 320 | 23,000 |
1985/09/27 | 301 | 305 | 301 | 303 | 19,000 |
1985/09/26 | 302 | 310 | 297 | 301 | 80,000 |
1985/09/25 | 306 | 306 | 304 | 304 | 27,000 |
1985/09/24 | 306 | 306 | 302 | 302 | 16,000 |
1985/09/21 | 306 | 315 | 305 | 308 | 6,000 |
1985/09/20 | 305 | 310 | 305 | 305 | 14,000 |
1985/09/19 | 310 | 310 | 310 | 310 | 7,000 |
1985/09/18 | 315 | 315 | 300 | 300 | 25,000 |
1985/09/17 | 316 | 316 | 315 | 315 | 20,000 |
1985/09/13 | 310 | 315 | 310 | 315 | 20,000 |
1985/09/12 | 305 | 311 | 305 | 310 | 27,000 |
1985/09/11 | 310 | 310 | 310 | 310 | 10,000 |
1985/09/10 | 301 | 301 | 295 | 301 | 8,000 |
1985/09/09 | 310 | 310 | 299 | 304 | 20,000 |
1985/09/07 | 305 | 310 | 305 | 310 | 10,000 |
1985/09/06 | 306 | 306 | 306 | 306 | 4,000 |
1985/09/05 | 310 | 320 | 310 | 320 | 14,000 |
1985/09/04 | 310 | 330 | 310 | 325 | 25,000 |
1985/09/03 | 302 | 303 | 302 | 302 | 20,000 |
1985/09/02 | 300 | 300 | 300 | 300 | 13,000 |
1985/08/31 | 306 | 306 | 300 | 300 | 20,000 |
1985/08/30 | 305 | 305 | 305 | 305 | 22,000 |
1985/08/28 | 325 | 325 | 319 | 319 | 17,000 |
1985/08/27 | 319 | 325 | 319 | 319 | 17,000 |
1985/08/26 | 322 | 322 | 320 | 320 | 12,000 |
1985/08/24 | 325 | 325 | 322 | 322 | 3,000 |
1985/08/23 | 326 | 327 | 320 | 320 | 15,000 |
1985/08/22 | 331 | 332 | 326 | 326 | 8,000 |
1985/08/21 | 340 | 340 | 331 | 332 | 21,000 |
1985/08/20 | 330 | 340 | 330 | 331 | 50,000 |
1985/08/19 | 339 | 340 | 330 | 335 | 20,000 |
1985/08/17 | 345 | 345 | 338 | 338 | 56,000 |
1985/08/15 | 301 | 303 | 290 | 295 | 31,000 |
1985/08/14 | 295 | 295 | 290 | 290 | 26,000 |
1985/08/13 | 300 | 300 | 295 | 295 | 13,000 |
1985/08/12 | 306 | 307 | 295 | 295 | 23,000 |
1985/08/09 | 310 | 310 | 310 | 310 | 9,000 |
1985/08/08 | 306 | 310 | 300 | 300 | 22,000 |
1985/08/07 | 316 | 316 | 301 | 301 | 21,000 |
1985/08/06 | 323 | 323 | 316 | 316 | 17,000 |
1985/08/05 | 329 | 329 | 323 | 323 | 12,000 |
1985/08/03 | 329 | 330 | 328 | 330 | 7,000 |
1985/08/02 | 335 | 335 | 334 | 334 | 13,000 |
1985/08/01 | 320 | 330 | 320 | 320 | 26,000 |
1985/07/31 | 336 | 346 | 321 | 321 | 46,000 |
1985/07/30 | 340 | 340 | 331 | 335 | 34,000 |
1985/07/29 | 359 | 360 | 340 | 340 | 67,000 |
1985/07/27 | 350 | 360 | 350 | 355 | 81,000 |
1985/07/26 | 349 | 350 | 335 | 348 | 107,000 |
1985/07/25 | 340 | 349 | 340 | 348 | 49,000 |
1985/07/24 | 340 | 350 | 330 | 350 | 69,000 |
1985/07/23 | 345 | 349 | 320 | 320 | 96,000 |
1985/07/22 | 320 | 350 | 306 | 350 | 135,000 |
1985/07/20 | 354 | 358 | 339 | 340 | 95,000 |
1985/07/19 | 344 | 366 | 338 | 360 | 399,000 |
1985/07/18 | 328 | 348 | 320 | 341 | 383,000 |
1985/07/17 | 295 | 330 | 295 | 324 | 198,000 |
1985/07/16 | 295 | 295 | 283 | 283 | 37,000 |
1985/07/15 | 297 | 297 | 292 | 294 | 43,000 |
1985/07/12 | 291 | 294 | 281 | 292 | 37,000 |
1985/07/11 | 298 | 298 | 292 | 292 | 24,000 |
1985/07/10 | 294 | 296 | 294 | 294 | 36,000 |
1985/07/09 | 286 | 295 | 285 | 292 | 17,000 |
1985/07/08 | 287 | 290 | 285 | 285 | 39,000 |
1985/07/06 | 280 | 285 | 275 | 285 | 11,000 |
1985/07/05 | 275 | 285 | 275 | 285 | 5,000 |
1985/07/03 | 277 | 290 | 277 | 290 | 22,000 |
1985/07/02 | 278 | 278 | 278 | 278 | 12,000 |
1985/07/01 | 268 | 270 | 265 | 265 | 21,000 |
1985/06/29 | 268 | 279 | 268 | 275 | 14,000 |
1985/06/28 | 270 | 270 | 266 | 266 | 10,000 |
1985/06/27 | 290 | 290 | 285 | 285 | 9,000 |
1985/06/26 | 287 | 290 | 287 | 290 | 9,000 |
1985/06/25 | 295 | 295 | 288 | 295 | 12,000 |
1985/06/24 | 295 | 295 | 289 | 295 | 22,000 |
1985/06/22 | 296 | 296 | 291 | 292 | 18,000 |
1985/06/21 | 297 | 299 | 290 | 290 | 29,000 |
1985/06/20 | 287 | 302 | 287 | 302 | 48,000 |
1985/06/19 | 287 | 287 | 285 | 285 | 4,000 |
1985/06/18 | 295 | 295 | 285 | 285 | 16,000 |
1985/06/17 | 290 | 299 | 290 | 290 | 14,000 |
1985/06/15 | 285 | 288 | 285 | 288 | 14,000 |
1985/06/14 | 282 | 290 | 282 | 285 | 7,000 |
1985/06/13 | 276 | 276 | 276 | 276 | 1,000 |
1985/06/12 | 285 | 285 | 269 | 271 | 45,000 |
1985/06/11 | 290 | 290 | 285 | 285 | 24,000 |
1985/06/10 | 293 | 294 | 292 | 292 | 35,000 |
1985/06/07 | 303 | 303 | 289 | 290 | 43,000 |
1985/06/06 | 315 | 315 | 301 | 301 | 39,000 |
1985/06/05 | 319 | 319 | 310 | 312 | 202,000 |
1985/06/04 | 295 | 309 | 295 | 309 | 123,000 |
1985/06/03 | 285 | 310 | 285 | 290 | 146,000 |
1985/06/01 | 281 | 285 | 280 | 280 | 24,000 |
1985/05/31 | 272 | 280 | 270 | 280 | 19,000 |
1985/05/30 | 277 | 280 | 270 | 270 | 9,000 |
1985/05/29 | 270 | 280 | 270 | 270 | 24,000 |
1985/05/28 | 288 | 290 | 268 | 268 | 38,000 |
1985/05/27 | 280 | 283 | 279 | 283 | 17,000 |
1985/05/25 | 283 | 283 | 276 | 276 | 11,000 |
1985/05/24 | 275 | 285 | 275 | 284 | 21,000 |
1985/05/23 | 271 | 273 | 266 | 272 | 57,000 |
1985/05/22 | 285 | 289 | 280 | 280 | 41,000 |
1985/05/21 | 290 | 290 | 265 | 265 | 61,000 |
1985/05/20 | 297 | 297 | 290 | 295 | 13,000 |
1985/05/18 | 289 | 298 | 285 | 298 | 47,000 |
1985/05/17 | 299 | 300 | 285 | 285 | 112,000 |
1985/05/16 | 288 | 300 | 286 | 300 | 193,000 |
1985/05/15 | 268 | 296 | 268 | 296 | 208,000 |
1985/05/14 | 265 | 270 | 265 | 265 | 38,000 |
1985/05/13 | 270 | 274 | 266 | 274 | 41,000 |
1985/05/10 | 280 | 280 | 270 | 275 | 89,000 |
1985/05/09 | 258 | 273 | 258 | 265 | 154,000 |
1985/05/08 | 246 | 258 | 246 | 258 | 39,000 |
1985/05/07 | 245 | 245 | 245 | 245 | 27,000 |
1985/05/04 | 253 | 253 | 253 | 253 | 12,000 |
1985/05/02 | 250 | 250 | 246 | 246 | 41,000 |
1985/05/01 | 242 | 242 | 236 | 240 | 10,000 |
1985/04/30 | 240 | 240 | 232 | 232 | 8,000 |
1985/04/27 | 235 | 242 | 235 | 242 | 8,000 |
1985/04/26 | 231 | 231 | 231 | 231 | 6,000 |
1985/04/25 | 242 | 242 | 235 | 235 | 5,000 |
1985/04/24 | 242 | 242 | 242 | 242 | 2,000 |
1985/04/23 | 243 | 243 | 242 | 242 | 4,000 |
1985/04/22 | 244 | 244 | 243 | 244 | 10,000 |
1985/04/20 | 244 | 244 | 244 | 244 | 2,000 |
1985/04/19 | 244 | 244 | 230 | 231 | 13,000 |
1985/04/18 | 244 | 244 | 244 | 244 | 1,000 |
1985/04/17 | 235 | 235 | 230 | 230 | 5,000 |
1985/04/16 | 245 | 245 | 240 | 240 | 7,000 |
1985/04/15 | 240 | 245 | 240 | 240 | 4,000 |
1985/04/12 | 250 | 250 | 245 | 245 | 8,000 |
1985/04/11 | 255 | 256 | 250 | 250 | 31,000 |
1985/04/09 | 256 | 257 | 256 | 257 | 19,000 |
1985/04/06 | 232 | 232 | 232 | 232 | 4,000 |
1985/04/05 | 248 | 248 | 245 | 245 | 4,000 |
1985/04/04 | 256 | 256 | 250 | 250 | 24,000 |
1985/04/03 | 258 | 258 | 256 | 258 | 65,000 |
1985/04/02 | 253 | 253 | 252 | 253 | 90,000 |
1985/03/27 | 207 | 207 | 207 | 207 | 2,000 |
1985/03/26 | 215 | 215 | 215 | 215 | 2,000 |
1985/03/25 | 229 | 229 | 229 | 229 | 3,000 |
1985/03/23 | 230 | 230 | 230 | 230 | 5,000 |
1985/03/19 | 235 | 235 | 225 | 225 | 50,000 |
1985/03/18 | 230 | 230 | 230 | 230 | 2,000 |
1985/03/15 | 232 | 232 | 232 | 232 | 7,000 |
1985/03/13 | 230 | 231 | 230 | 231 | 5,000 |
1985/03/12 | 230 | 230 | 230 | 230 | 5,000 |
1985/03/11 | 230 | 230 | 230 | 230 | 3,000 |
1985/03/08 | 231 | 231 | 231 | 231 | 3,000 |
1985/03/07 | 231 | 231 | 231 | 231 | 9,000 |
1985/03/06 | 233 | 235 | 233 | 235 | 9,000 |
1985/02/28 | 248 | 248 | 248 | 248 | 1,000 |
1985/02/27 | 253 | 253 | 250 | 250 | 29,000 |
1985/02/26 | 250 | 250 | 250 | 250 | 40,000 |
1985/02/25 | 249 | 252 | 249 | 250 | 33,000 |
1985/02/23 | 250 | 250 | 249 | 249 | 36,000 |
1985/02/22 | 235 | 247 | 235 | 247 | 46,000 |
1985/02/21 | 235 | 236 | 235 | 236 | 3,000 |
1985/02/19 | 235 | 239 | 235 | 235 | 13,000 |
1985/02/18 | 228 | 235 | 228 | 235 | 18,000 |
1985/02/16 | 229 | 230 | 228 | 228 | 4,000 |
1985/02/15 | 234 | 234 | 230 | 230 | 2,000 |
1985/02/12 | 235 | 239 | 235 | 239 | 15,000 |
1985/02/06 | 239 | 239 | 239 | 239 | 1,000 |
1985/02/04 | 239 | 239 | 239 | 239 | 4,000 |
1985/02/01 | 239 | 239 | 239 | 239 | 10,000 |
1985/01/31 | 243 | 243 | 240 | 240 | 24,000 |
1985/01/30 | 235 | 243 | 235 | 243 | 34,000 |
1985/01/29 | 230 | 230 | 228 | 230 | 11,000 |
1985/01/28 | 227 | 227 | 227 | 227 | 13,000 |
1985/01/25 | 244 | 245 | 242 | 242 | 24,000 |
1985/01/24 | 240 | 247 | 239 | 243 | 93,000 |
1985/01/23 | 240 | 240 | 235 | 235 | 34,000 |
1985/01/21 | 215 | 215 | 215 | 215 | 1,000 |
1985/01/17 | 213 | 213 | 211 | 211 | 16,000 |
1985/01/16 | 213 | 213 | 213 | 213 | 10,000 |
1985/01/14 | 213 | 213 | 213 | 213 | 4,000 |
1985/01/10 | 213 | 213 | 213 | 213 | 5,000 |
1985/01/09 | 211 | 211 | 211 | 211 | 2,000 |
1985/01/08 | 212 | 212 | 212 | 212 | 2,000 |
1985/01/07 | 220 | 220 | 219 | 219 | 4,000 |
1985/01/05 | 222 | 222 | 222 | 222 | 2,000 |
1985/01/04 | 224 | 224 | 222 | 222 | 6,000 |