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 |
---|---|---|---|---|---|
1986/12/27 | 553 | 553 | 551 | 551 | 4,000 |
1986/12/26 | 553 | 553 | 552 | 553 | 11,000 |
1986/12/25 | 552 | 553 | 552 | 553 | 3,000 |
1986/12/24 | 555 | 572 | 551 | 551 | 13,000 |
1986/12/23 | 560 | 579 | 551 | 551 | 19,000 |
1986/12/22 | 575 | 585 | 560 | 560 | 16,000 |
1986/12/19 | 571 | 576 | 570 | 575 | 14,000 |
1986/12/18 | 590 | 590 | 566 | 566 | 9,000 |
1986/12/17 | 590 | 590 | 590 | 590 | 11,000 |
1986/12/16 | 571 | 572 | 570 | 570 | 12,000 |
1986/12/15 | 570 | 580 | 570 | 570 | 10,000 |
1986/12/12 | 571 | 573 | 571 | 573 | 10,000 |
1986/12/11 | 575 | 575 | 571 | 571 | 4,000 |
1986/12/10 | 595 | 595 | 580 | 590 | 13,000 |
1986/12/09 | 604 | 604 | 595 | 595 | 12,000 |
1986/12/08 | 602 | 605 | 595 | 595 | 18,000 |
1986/12/06 | 599 | 601 | 590 | 590 | 19,000 |
1986/12/05 | 570 | 617 | 565 | 617 | 75,000 |
1986/12/04 | 580 | 580 | 550 | 550 | 26,000 |
1986/12/03 | 570 | 575 | 570 | 571 | 9,000 |
1986/12/02 | 565 | 580 | 565 | 575 | 23,000 |
1986/12/01 | 580 | 580 | 580 | 580 | 16,000 |
1986/11/29 | 580 | 580 | 580 | 580 | 1,000 |
1986/11/28 | 580 | 580 | 580 | 580 | 13,000 |
1986/11/27 | 581 | 581 | 580 | 580 | 12,000 |
1986/11/26 | 600 | 600 | 595 | 595 | 14,000 |
1986/11/25 | 600 | 600 | 599 | 600 | 23,000 |
1986/11/22 | 600 | 600 | 590 | 590 | 8,000 |
1986/11/21 | 600 | 604 | 600 | 600 | 23,000 |
1986/11/20 | 618 | 619 | 600 | 601 | 14,000 |
1986/11/19 | 608 | 620 | 598 | 619 | 44,000 |
1986/11/18 | 585 | 610 | 580 | 610 | 21,000 |
1986/11/17 | 610 | 610 | 595 | 595 | 22,000 |
1986/11/14 | 599 | 619 | 599 | 610 | 91,000 |
1986/11/13 | 572 | 610 | 571 | 604 | 58,000 |
1986/11/12 | 550 | 551 | 550 | 551 | 16,000 |
1986/11/11 | 610 | 610 | 601 | 601 | 14,000 |
1986/11/10 | 564 | 600 | 559 | 600 | 18,000 |
1986/11/07 | 540 | 555 | 540 | 555 | 11,000 |
1986/11/06 | 560 | 560 | 540 | 540 | 18,000 |
1986/11/05 | 600 | 600 | 560 | 560 | 23,000 |
1986/11/04 | 610 | 620 | 600 | 600 | 52,000 |
1986/11/01 | 590 | 600 | 578 | 600 | 53,000 |
1986/10/31 | 526 | 590 | 526 | 590 | 44,000 |
1986/10/30 | 520 | 524 | 520 | 524 | 30,000 |
1986/10/29 | 500 | 520 | 500 | 520 | 24,000 |
1986/10/28 | 500 | 505 | 500 | 500 | 7,000 |
1986/10/27 | 490 | 490 | 490 | 490 | 8,000 |
1986/10/25 | 450 | 460 | 450 | 460 | 8,000 |
1986/10/24 | 450 | 450 | 450 | 450 | 6,000 |
1986/10/23 | 430 | 430 | 429 | 429 | 11,000 |
1986/10/22 | 451 | 451 | 450 | 450 | 4,000 |
1986/10/21 | 460 | 461 | 450 | 450 | 10,000 |
1986/10/20 | 470 | 470 | 465 | 465 | 21,000 |
1986/10/17 | 460 | 460 | 460 | 460 | 1,000 |
1986/10/16 | 451 | 451 | 451 | 451 | 5,000 |
1986/10/15 | 475 | 475 | 475 | 475 | 12,000 |
1986/10/14 | 520 | 527 | 500 | 500 | 31,000 |
1986/10/08 | 465 | 465 | 465 | 465 | 17,000 |
1986/10/07 | 451 | 451 | 450 | 450 | 22,000 |
1986/10/01 | 450 | 450 | 450 | 450 | 37,000 |
1986/09/30 | 476 | 476 | 465 | 465 | 6,000 |
1986/09/29 | 476 | 477 | 476 | 476 | 16,000 |
1986/09/27 | 480 | 480 | 475 | 476 | 9,000 |
1986/09/26 | 490 | 490 | 472 | 480 | 65,000 |
1986/09/25 | 516 | 516 | 500 | 500 | 18,000 |
1986/09/24 | 510 | 520 | 510 | 516 | 9,000 |
1986/09/22 | 540 | 540 | 539 | 540 | 10,000 |
1986/09/19 | 520 | 540 | 520 | 540 | 36,000 |
1986/09/18 | 497 | 525 | 497 | 520 | 21,000 |
1986/09/17 | 475 | 486 | 475 | 486 | 16,000 |
1986/09/16 | 481 | 482 | 480 | 480 | 14,000 |
1986/09/12 | 500 | 500 | 480 | 480 | 48,000 |
1986/09/11 | 509 | 509 | 505 | 505 | 14,000 |
1986/09/10 | 506 | 508 | 506 | 508 | 4,000 |
1986/09/09 | 521 | 521 | 501 | 505 | 16,000 |
1986/09/08 | 525 | 525 | 512 | 512 | 9,000 |
1986/09/06 | 496 | 505 | 496 | 500 | 41,000 |
1986/09/05 | 510 | 510 | 490 | 490 | 38,000 |
1986/09/04 | 496 | 521 | 496 | 510 | 22,000 |
1986/09/03 | 521 | 522 | 490 | 490 | 37,000 |
1986/09/02 | 512 | 525 | 512 | 521 | 23,000 |
1986/09/01 | 512 | 513 | 512 | 512 | 5,000 |
1986/08/30 | 510 | 515 | 510 | 510 | 14,000 |
1986/08/29 | 511 | 515 | 510 | 510 | 13,000 |
1986/08/28 | 510 | 510 | 505 | 505 | 17,000 |
1986/08/27 | 512 | 512 | 499 | 510 | 44,000 |
1986/08/26 | 540 | 541 | 510 | 511 | 32,000 |
1986/08/25 | 531 | 540 | 531 | 540 | 53,000 |
1986/08/23 | 530 | 541 | 530 | 541 | 34,000 |
1986/08/20 | 596 | 603 | 580 | 580 | 55,000 |
1986/08/19 | 600 | 605 | 596 | 596 | 36,000 |
1986/08/15 | 652 | 652 | 640 | 650 | 15,000 |
1986/08/14 | 623 | 652 | 623 | 640 | 18,000 |
1986/08/13 | 600 | 625 | 600 | 621 | 18,000 |
1986/08/12 | 598 | 600 | 592 | 600 | 27,000 |
1986/08/11 | 605 | 605 | 600 | 602 | 35,000 |
1986/08/08 | 611 | 611 | 600 | 602 | 25,000 |
1986/08/07 | 618 | 618 | 601 | 610 | 29,000 |
1986/08/06 | 617 | 627 | 617 | 618 | 23,000 |
1986/08/05 | 630 | 632 | 630 | 631 | 11,000 |
1986/08/04 | 630 | 630 | 630 | 630 | 7,000 |
1986/08/02 | 651 | 651 | 640 | 650 | 17,000 |
1986/08/01 | 630 | 650 | 603 | 650 | 33,000 |
1986/07/31 | 650 | 650 | 640 | 640 | 19,000 |
1986/07/30 | 672 | 672 | 662 | 662 | 22,000 |
1986/07/29 | 685 | 690 | 677 | 677 | 31,000 |
1986/07/28 | 680 | 695 | 680 | 695 | 13,000 |
1986/07/26 | 680 | 680 | 680 | 680 | 8,000 |
1986/07/25 | 715 | 720 | 705 | 706 | 18,000 |
1986/07/24 | 682 | 705 | 682 | 705 | 34,000 |
1986/07/23 | 673 | 700 | 673 | 690 | 23,000 |
1986/07/22 | 701 | 705 | 670 | 670 | 44,000 |
1986/07/21 | 711 | 713 | 710 | 711 | 28,000 |
1986/07/19 | 735 | 735 | 710 | 710 | 50,000 |
1986/07/18 | 734 | 742 | 732 | 735 | 33,000 |
1986/07/17 | 731 | 731 | 716 | 730 | 28,000 |
1986/07/16 | 730 | 740 | 725 | 740 | 23,000 |
1986/07/15 | 732 | 740 | 732 | 734 | 11,000 |
1986/07/14 | 733 | 755 | 732 | 740 | 15,000 |
1986/07/11 | 741 | 755 | 731 | 731 | 24,000 |
1986/07/10 | 761 | 761 | 755 | 760 | 16,000 |
1986/07/09 | 742 | 775 | 742 | 760 | 42,000 |
1986/07/08 | 737 | 763 | 737 | 740 | 37,000 |
1986/07/07 | 745 | 758 | 745 | 747 | 21,000 |
1986/07/05 | 743 | 750 | 743 | 743 | 12,000 |
1986/07/04 | 750 | 750 | 720 | 723 | 20,000 |
1986/07/03 | 752 | 760 | 752 | 760 | 14,000 |
1986/07/02 | 741 | 760 | 741 | 760 | 10,000 |
1986/07/01 | 741 | 760 | 740 | 740 | 32,000 |
1986/06/30 | 730 | 730 | 723 | 723 | 10,000 |
1986/06/28 | 740 | 741 | 740 | 741 | 5,000 |
1986/06/27 | 771 | 777 | 760 | 760 | 29,000 |
1986/06/26 | 791 | 791 | 780 | 780 | 47,000 |
1986/06/25 | 720 | 731 | 711 | 731 | 91,000 |
1986/06/24 | 741 | 741 | 721 | 721 | 48,000 |
1986/06/23 | 742 | 759 | 740 | 740 | 24,000 |
1986/06/21 | 776 | 780 | 740 | 740 | 26,000 |
1986/06/20 | 790 | 800 | 780 | 780 | 58,000 |
1986/06/19 | 721 | 760 | 700 | 759 | 73,000 |
1986/06/18 | 750 | 750 | 721 | 723 | 66,000 |
1986/06/17 | 760 | 760 | 751 | 756 | 58,000 |
1986/06/16 | 794 | 794 | 770 | 770 | 61,000 |
1986/06/13 | 806 | 810 | 804 | 804 | 13,000 |
1986/06/12 | 810 | 815 | 804 | 804 | 34,000 |
1986/06/11 | 803 | 815 | 800 | 800 | 35,000 |
1986/06/10 | 802 | 819 | 802 | 808 | 58,000 |
1986/06/09 | 821 | 821 | 820 | 821 | 23,000 |
1986/06/07 | 821 | 850 | 821 | 850 | 20,000 |
1986/06/06 | 810 | 821 | 810 | 816 | 37,000 |
1986/06/05 | 850 | 850 | 831 | 831 | 45,000 |
1986/06/04 | 880 | 880 | 850 | 851 | 79,000 |
1986/06/03 | 865 | 880 | 862 | 877 | 123,000 |
1986/06/02 | 850 | 860 | 829 | 858 | 70,000 |
1986/05/31 | 850 | 860 | 838 | 840 | 50,000 |
1986/05/30 | 815 | 830 | 815 | 829 | 39,000 |
1986/05/29 | 829 | 829 | 784 | 790 | 50,000 |
1986/05/28 | 865 | 865 | 839 | 839 | 126,000 |
1986/05/27 | 780 | 783 | 780 | 783 | 21,000 |
1986/05/26 | 781 | 782 | 771 | 780 | 77,000 |
1986/05/24 | 795 | 800 | 780 | 790 | 35,000 |
1986/05/23 | 808 | 815 | 790 | 801 | 65,000 |
1986/05/22 | 825 | 825 | 805 | 815 | 48,000 |
1986/05/21 | 850 | 851 | 819 | 824 | 59,000 |
1986/05/20 | 880 | 880 | 851 | 851 | 97,000 |
1986/05/19 | 890 | 891 | 850 | 875 | 224,000 |
1986/05/16 | 860 | 860 | 779 | 800 | 137,000 |
1986/05/15 | 873 | 890 | 850 | 860 | 122,000 |
1986/05/14 | 884 | 884 | 850 | 872 | 153,000 |
1986/05/13 | 890 | 895 | 850 | 890 | 328,000 |
1986/05/12 | 834 | 900 | 830 | 860 | 641,000 |
1986/05/09 | 800 | 830 | 795 | 824 | 401,000 |
1986/05/08 | 733 | 764 | 725 | 764 | 197,000 |
1986/05/07 | 762 | 762 | 725 | 733 | 397,000 |
1986/05/06 | 752 | 752 | 752 | 752 | 203,000 |
1986/05/02 | 659 | 672 | 651 | 652 | 85,000 |
1986/05/01 | 620 | 642 | 611 | 625 | 54,000 |
1986/04/30 | 660 | 670 | 630 | 630 | 73,000 |
1986/04/28 | 610 | 650 | 606 | 650 | 141,000 |
1986/04/26 | 652 | 660 | 650 | 650 | 54,000 |
1986/04/25 | 669 | 679 | 652 | 679 | 250,000 |
1986/04/24 | 689 | 689 | 689 | 689 | 214,000 |
1986/04/23 | 692 | 793 | 692 | 790 | 859,000 |
1986/04/22 | 660 | 705 | 660 | 693 | 628,000 |
1986/04/21 | 620 | 630 | 610 | 630 | 442,000 |
1986/04/19 | 575 | 585 | 570 | 585 | 164,000 |
1986/04/18 | 530 | 590 | 530 | 590 | 261,000 |
1986/04/17 | 503 | 528 | 503 | 528 | 37,000 |
1986/04/16 | 504 | 504 | 499 | 499 | 11,000 |
1986/04/15 | 520 | 525 | 499 | 499 | 26,000 |
1986/04/14 | 523 | 523 | 510 | 520 | 52,000 |
1986/04/11 | 493 | 509 | 493 | 503 | 56,000 |
1986/04/10 | 476 | 494 | 476 | 494 | 35,000 |
1986/04/09 | 491 | 494 | 480 | 480 | 36,000 |
1986/04/08 | 483 | 490 | 483 | 490 | 30,000 |
1986/04/07 | 481 | 481 | 476 | 481 | 15,000 |
1986/04/05 | 479 | 480 | 476 | 476 | 35,000 |
1986/04/03 | 453 | 455 | 453 | 455 | 28,000 |
1986/04/02 | 450 | 450 | 450 | 450 | 25,000 |
1986/04/01 | 490 | 490 | 485 | 485 | 12,000 |
1986/03/31 | 481 | 492 | 481 | 490 | 14,000 |
1986/03/29 | 481 | 481 | 480 | 480 | 33,000 |
1986/03/28 | 452 | 479 | 451 | 466 | 47,000 |
1986/03/27 | 476 | 476 | 450 | 450 | 49,000 |
1986/03/26 | 471 | 482 | 471 | 476 | 29,000 |
1986/03/25 | 481 | 481 | 480 | 480 | 19,000 |
1986/03/24 | 480 | 483 | 480 | 482 | 31,000 |
1986/03/22 | 496 | 499 | 490 | 499 | 26,000 |
1986/03/20 | 495 | 515 | 495 | 499 | 44,000 |
1986/03/19 | 499 | 499 | 490 | 490 | 13,000 |
1986/03/18 | 494 | 529 | 490 | 529 | 39,000 |
1986/03/17 | 484 | 491 | 484 | 491 | 24,000 |
1986/03/15 | 497 | 497 | 481 | 481 | 32,000 |
1986/03/14 | 497 | 500 | 496 | 497 | 31,000 |
1986/03/13 | 525 | 530 | 495 | 495 | 27,000 |
1986/03/12 | 532 | 532 | 518 | 520 | 22,000 |
1986/03/11 | 540 | 545 | 535 | 540 | 50,000 |
1986/03/10 | 509 | 535 | 509 | 535 | 45,000 |
1986/03/07 | 486 | 510 | 485 | 510 | 15,000 |
1986/03/06 | 485 | 485 | 481 | 481 | 14,000 |
1986/03/05 | 504 | 504 | 490 | 491 | 30,000 |
1986/03/04 | 490 | 515 | 490 | 499 | 38,000 |
1986/03/03 | 476 | 480 | 475 | 480 | 34,000 |
1986/03/01 | 481 | 491 | 471 | 471 | 34,000 |
1986/02/28 | 490 | 500 | 485 | 485 | 66,000 |
1986/02/27 | 506 | 510 | 485 | 487 | 121,000 |
1986/02/26 | 525 | 525 | 500 | 500 | 71,000 |
1986/02/25 | 550 | 550 | 535 | 535 | 19,000 |
1986/02/24 | 522 | 535 | 520 | 535 | 39,000 |
1986/02/22 | 550 | 550 | 521 | 521 | 14,000 |
1986/02/21 | 550 | 578 | 550 | 550 | 38,000 |
1986/02/20 | 539 | 552 | 531 | 550 | 54,000 |
1986/02/19 | 534 | 545 | 534 | 535 | 31,000 |
1986/02/18 | 529 | 550 | 525 | 529 | 42,000 |
1986/02/17 | 505 | 522 | 505 | 519 | 189,000 |
1986/02/15 | 565 | 565 | 538 | 538 | 78,000 |
1986/02/14 | 576 | 580 | 565 | 565 | 60,000 |
1986/02/13 | 580 | 590 | 575 | 576 | 60,000 |
1986/02/12 | 600 | 620 | 570 | 570 | 62,000 |
1986/02/10 | 598 | 599 | 585 | 591 | 95,000 |
1986/02/07 | 571 | 585 | 560 | 584 | 74,000 |
1986/02/06 | 585 | 590 | 570 | 570 | 58,000 |
1986/02/05 | 579 | 590 | 579 | 582 | 56,000 |
1986/02/04 | 570 | 571 | 551 | 569 | 64,000 |
1986/02/03 | 600 | 601 | 600 | 600 | 23,000 |
1986/02/01 | 616 | 620 | 600 | 620 | 51,000 |
1986/01/31 | 596 | 600 | 596 | 600 | 50,000 |
1986/01/30 | 580 | 580 | 558 | 566 | 104,000 |
1986/01/29 | 616 | 616 | 591 | 591 | 83,000 |
1986/01/28 | 642 | 650 | 599 | 599 | 170,000 |
1986/01/27 | 630 | 645 | 615 | 630 | 92,000 |
1986/01/25 | 625 | 625 | 590 | 600 | 47,000 |
1986/01/24 | 620 | 661 | 620 | 625 | 119,000 |
1986/01/23 | 670 | 670 | 630 | 636 | 109,000 |
1986/01/22 | 712 | 741 | 663 | 680 | 609,000 |
1986/01/21 | 603 | 683 | 603 | 683 | 679,000 |
1986/01/20 | 575 | 585 | 575 | 583 | 60,000 |
1986/01/18 | 560 | 560 | 541 | 556 | 37,000 |
1986/01/17 | 560 | 565 | 550 | 550 | 36,000 |
1986/01/16 | 590 | 592 | 560 | 575 | 86,000 |
1986/01/14 | 570 | 595 | 570 | 588 | 182,000 |
1986/01/13 | 560 | 570 | 550 | 570 | 120,000 |
1986/01/10 | 511 | 542 | 511 | 530 | 251,000 |
1986/01/09 | 563 | 570 | 507 | 507 | 136,000 |
1986/01/08 | 600 | 601 | 569 | 570 | 95,000 |
1986/01/07 | 606 | 610 | 603 | 610 | 101,000 |
1986/01/06 | 618 | 621 | 601 | 606 | 182,000 |
1986/01/04 | 595 | 626 | 595 | 615 | 199,000 |