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 |
---|---|---|---|---|---|
1992/12/30 | 590 | 590 | 590 | 590 | 3,000 |
1992/12/29 | 590 | 590 | 590 | 590 | 1,000 |
1992/12/28 | 620 | 620 | 590 | 590 | 10,000 |
1992/12/25 | 626 | 626 | 610 | 620 | 19,000 |
1992/12/24 | 639 | 640 | 636 | 636 | 56,000 |
1992/12/22 | 626 | 645 | 626 | 638 | 103,000 |
1992/12/21 | 626 | 630 | 616 | 625 | 19,000 |
1992/12/18 | 609 | 626 | 609 | 626 | 58,000 |
1992/12/17 | 599 | 609 | 599 | 605 | 31,000 |
1992/12/16 | 600 | 604 | 599 | 599 | 34,000 |
1992/12/15 | 580 | 600 | 575 | 581 | 73,000 |
1992/12/14 | 571 | 580 | 571 | 573 | 63,000 |
1992/12/11 | 563 | 570 | 563 | 570 | 5,000 |
1992/12/10 | 569 | 578 | 562 | 578 | 15,000 |
1992/12/09 | 547 | 568 | 546 | 563 | 14,000 |
1992/12/08 | 543 | 545 | 543 | 545 | 7,000 |
1992/12/07 | 543 | 543 | 543 | 543 | 9,000 |
1992/12/04 | 546 | 550 | 546 | 546 | 7,000 |
1992/12/03 | 540 | 545 | 540 | 545 | 13,000 |
1992/12/02 | 560 | 560 | 540 | 540 | 5,000 |
1992/12/01 | 561 | 562 | 561 | 561 | 7,000 |
1992/11/30 | 563 | 565 | 560 | 560 | 10,000 |
1992/11/27 | 565 | 569 | 565 | 565 | 11,000 |
1992/11/26 | 563 | 575 | 563 | 563 | 38,000 |
1992/11/25 | 554 | 560 | 547 | 560 | 23,000 |
1992/11/24 | 547 | 563 | 545 | 557 | 57,000 |
1992/11/20 | 529 | 534 | 529 | 534 | 18,000 |
1992/11/19 | 510 | 510 | 494 | 494 | 156,000 |
1992/11/18 | 498 | 501 | 480 | 500 | 113,000 |
1992/11/17 | 512 | 515 | 500 | 500 | 39,000 |
1992/11/16 | 522 | 522 | 512 | 515 | 7,000 |
1992/11/13 | 532 | 533 | 521 | 521 | 32,000 |
1992/11/12 | 531 | 531 | 531 | 531 | 3,000 |
1992/11/11 | 584 | 584 | 560 | 560 | 31,000 |
1992/11/10 | 584 | 584 | 577 | 577 | 3,000 |
1992/11/09 | 585 | 585 | 585 | 585 | 1,000 |
1992/11/06 | 613 | 613 | 600 | 600 | 7,000 |
1992/11/04 | 593 | 623 | 593 | 613 | 8,000 |
1992/11/02 | 603 | 603 | 603 | 603 | 1,000 |
1992/10/30 | 613 | 615 | 613 | 613 | 6,000 |
1992/10/29 | 610 | 610 | 610 | 610 | 1,000 |
1992/10/28 | 608 | 610 | 608 | 610 | 4,000 |
1992/10/27 | 608 | 608 | 608 | 608 | 8,000 |
1992/10/26 | 620 | 620 | 605 | 605 | 2,000 |
1992/10/23 | 609 | 610 | 609 | 610 | 13,000 |
1992/10/22 | 605 | 610 | 605 | 610 | 18,000 |
1992/10/21 | 620 | 620 | 620 | 620 | 9,000 |
1992/10/20 | 620 | 624 | 620 | 620 | 13,000 |
1992/10/19 | 640 | 640 | 625 | 625 | 5,000 |
1992/10/16 | 615 | 639 | 615 | 630 | 26,000 |
1992/10/15 | 617 | 617 | 610 | 610 | 16,000 |
1992/10/14 | 620 | 620 | 616 | 616 | 18,000 |
1992/10/13 | 610 | 610 | 610 | 610 | 15,000 |
1992/10/12 | 610 | 610 | 610 | 610 | 1,000 |
1992/10/09 | 625 | 625 | 615 | 616 | 12,000 |
1992/10/08 | 615 | 615 | 615 | 615 | 2,000 |
1992/10/07 | 620 | 620 | 620 | 620 | 3,000 |
1992/10/06 | 620 | 620 | 620 | 620 | 30,000 |
1992/10/05 | 615 | 635 | 615 | 635 | 11,000 |
1992/10/02 | 615 | 619 | 614 | 616 | 25,000 |
1992/10/01 | 615 | 615 | 609 | 615 | 9,000 |
1992/09/30 | 625 | 625 | 615 | 615 | 6,000 |
1992/09/29 | 625 | 625 | 615 | 615 | 5,000 |
1992/09/28 | 615 | 636 | 615 | 615 | 29,000 |
1992/09/25 | 600 | 612 | 596 | 612 | 18,000 |
1992/09/24 | 580 | 600 | 580 | 595 | 25,000 |
1992/09/22 | 580 | 580 | 560 | 580 | 30,000 |
1992/09/21 | 580 | 580 | 580 | 580 | 2,000 |
1992/09/18 | 580 | 599 | 570 | 599 | 19,000 |
1992/09/17 | 570 | 581 | 570 | 580 | 10,000 |
1992/09/16 | 590 | 590 | 570 | 570 | 22,000 |
1992/09/14 | 610 | 610 | 595 | 600 | 19,000 |
1992/09/11 | 590 | 600 | 590 | 600 | 32,000 |
1992/09/10 | 587 | 600 | 587 | 599 | 43,000 |
1992/09/09 | 599 | 599 | 580 | 581 | 12,000 |
1992/09/08 | 610 | 610 | 603 | 603 | 5,000 |
1992/09/07 | 620 | 620 | 620 | 620 | 15,000 |
1992/09/04 | 631 | 631 | 629 | 629 | 19,000 |
1992/09/03 | 639 | 639 | 628 | 630 | 5,000 |
1992/09/02 | 649 | 649 | 649 | 649 | 1,000 |
1992/09/01 | 690 | 690 | 660 | 660 | 25,000 |
1992/08/31 | 654 | 670 | 650 | 670 | 20,000 |
1992/08/28 | 600 | 670 | 600 | 654 | 70,000 |
1992/08/26 | 520 | 550 | 520 | 550 | 10,000 |
1992/08/25 | 533 | 540 | 533 | 540 | 10,000 |
1992/08/24 | 513 | 513 | 510 | 510 | 9,000 |
1992/08/21 | 465 | 480 | 465 | 480 | 9,000 |
1992/08/20 | 445 | 465 | 445 | 465 | 4,000 |
1992/08/19 | 440 | 445 | 440 | 445 | 3,000 |
1992/08/18 | 450 | 450 | 445 | 445 | 6,000 |
1992/08/17 | 458 | 465 | 458 | 458 | 14,000 |
1992/08/14 | 464 | 464 | 464 | 464 | 6,000 |
1992/08/13 | 475 | 475 | 475 | 475 | 9,000 |
1992/08/12 | 485 | 485 | 485 | 485 | 8,000 |
1992/08/07 | 541 | 541 | 540 | 540 | 24,000 |
1992/08/05 | 570 | 575 | 560 | 560 | 11,000 |
1992/08/04 | 570 | 570 | 570 | 570 | 4,000 |
1992/08/03 | 566 | 566 | 566 | 566 | 3,000 |
1992/07/31 | 565 | 576 | 565 | 565 | 20,000 |
1992/07/30 | 560 | 570 | 560 | 570 | 23,000 |
1992/07/29 | 560 | 570 | 560 | 560 | 11,000 |
1992/07/28 | 572 | 572 | 570 | 570 | 16,000 |
1992/07/27 | 617 | 618 | 602 | 602 | 11,000 |
1992/07/24 | 616 | 616 | 616 | 616 | 3,000 |
1992/07/23 | 643 | 643 | 633 | 633 | 6,000 |
1992/07/22 | 661 | 661 | 661 | 661 | 21,000 |
1992/07/16 | 691 | 691 | 691 | 691 | 3,000 |
1992/07/15 | 710 | 711 | 710 | 711 | 4,000 |
1992/07/13 | 711 | 711 | 711 | 711 | 2,000 |
1992/07/10 | 691 | 691 | 691 | 691 | 3,000 |
1992/07/09 | 700 | 700 | 690 | 690 | 8,000 |
1992/07/08 | 700 | 700 | 700 | 700 | 1,000 |
1992/07/07 | 720 | 720 | 719 | 719 | 3,000 |
1992/07/06 | 710 | 710 | 710 | 710 | 3,000 |
1992/07/03 | 700 | 700 | 700 | 700 | 21,000 |
1992/07/02 | 670 | 670 | 670 | 670 | 10,000 |
1992/07/01 | 643 | 643 | 643 | 643 | 17,000 |
1992/06/29 | 683 | 683 | 683 | 683 | 7,000 |
1992/06/26 | 683 | 683 | 683 | 683 | 6,000 |
1992/06/25 | 673 | 685 | 673 | 673 | 8,000 |
1992/06/24 | 672 | 672 | 672 | 672 | 3,000 |
1992/06/23 | 651 | 670 | 651 | 670 | 4,000 |
1992/06/22 | 660 | 660 | 650 | 650 | 12,000 |
1992/06/19 | 650 | 650 | 650 | 650 | 2,000 |
1992/06/18 | 679 | 680 | 679 | 680 | 5,000 |
1992/06/16 | 699 | 699 | 699 | 699 | 7,000 |
1992/06/12 | 701 | 701 | 699 | 699 | 6,000 |
1992/06/11 | 699 | 699 | 699 | 699 | 4,000 |
1992/06/10 | 730 | 730 | 720 | 720 | 15,000 |
1992/06/09 | 730 | 730 | 701 | 701 | 6,000 |
1992/06/05 | 730 | 730 | 730 | 730 | 13,000 |
1992/06/04 | 733 | 733 | 733 | 733 | 1,000 |
1992/06/01 | 753 | 753 | 753 | 753 | 3,000 |
1992/05/29 | 751 | 753 | 751 | 753 | 25,000 |
1992/05/28 | 750 | 750 | 750 | 750 | 2,000 |
1992/05/27 | 759 | 759 | 759 | 759 | 8,000 |
1992/05/26 | 784 | 784 | 779 | 779 | 3,000 |
1992/05/25 | 770 | 785 | 770 | 785 | 10,000 |
1992/05/22 | 765 | 770 | 755 | 770 | 18,000 |
1992/05/21 | 750 | 770 | 750 | 750 | 23,000 |
1992/05/20 | 760 | 760 | 751 | 751 | 3,000 |
1992/05/19 | 767 | 767 | 740 | 740 | 13,000 |
1992/05/18 | 720 | 757 | 720 | 757 | 18,000 |
1992/05/15 | 721 | 736 | 720 | 721 | 17,000 |
1992/05/14 | 730 | 730 | 720 | 721 | 14,000 |
1992/05/13 | 734 | 734 | 730 | 730 | 7,000 |
1992/05/12 | 735 | 735 | 730 | 735 | 24,000 |
1992/05/11 | 702 | 730 | 702 | 725 | 34,000 |
1992/05/08 | 729 | 729 | 719 | 720 | 4,000 |
1992/05/07 | 708 | 730 | 700 | 730 | 26,000 |
1992/05/06 | 702 | 715 | 702 | 715 | 5,000 |
1992/05/01 | 681 | 710 | 681 | 710 | 17,000 |
1992/04/30 | 700 | 701 | 700 | 701 | 9,000 |
1992/04/28 | 670 | 690 | 670 | 690 | 4,000 |
1992/04/27 | 680 | 680 | 680 | 680 | 6,000 |
1992/04/24 | 680 | 680 | 662 | 662 | 16,000 |
1992/04/23 | 680 | 686 | 670 | 680 | 40,000 |
1992/04/20 | 725 | 725 | 715 | 715 | 2,000 |
1992/04/17 | 709 | 730 | 700 | 730 | 22,000 |
1992/04/16 | 710 | 730 | 710 | 720 | 17,000 |
1992/04/15 | 672 | 700 | 672 | 700 | 17,000 |
1992/04/14 | 670 | 680 | 661 | 671 | 18,000 |
1992/04/13 | 671 | 671 | 670 | 670 | 15,000 |
1992/04/10 | 650 | 651 | 650 | 651 | 16,000 |
1992/04/09 | 650 | 650 | 650 | 650 | 37,000 |
1992/04/08 | 668 | 670 | 655 | 660 | 29,000 |
1992/04/07 | 698 | 698 | 698 | 698 | 5,000 |
1992/04/06 | 705 | 705 | 701 | 701 | 4,000 |
1992/04/03 | 701 | 710 | 701 | 710 | 12,000 |
1992/04/01 | 750 | 756 | 750 | 756 | 18,000 |
1992/03/31 | 777 | 777 | 777 | 777 | 3,000 |
1992/03/30 | 797 | 800 | 797 | 797 | 133,000 |
1992/03/27 | 781 | 801 | 781 | 789 | 13,000 |
1992/03/26 | 751 | 781 | 751 | 781 | 15,000 |
1992/03/25 | 760 | 760 | 759 | 759 | 7,000 |
1992/03/24 | 800 | 800 | 791 | 791 | 46,000 |
1992/03/23 | 799 | 800 | 799 | 800 | 6,000 |
1992/03/19 | 740 | 770 | 740 | 769 | 8,000 |
1992/03/18 | 750 | 750 | 730 | 730 | 24,000 |
1992/03/17 | 745 | 750 | 745 | 750 | 7,000 |
1992/03/16 | 760 | 760 | 745 | 745 | 19,000 |
1992/03/13 | 730 | 760 | 730 | 760 | 11,000 |
1992/03/12 | 753 | 753 | 750 | 750 | 3,000 |
1992/03/11 | 760 | 760 | 755 | 755 | 4,000 |
1992/03/10 | 775 | 775 | 760 | 760 | 8,000 |
1992/03/09 | 775 | 775 | 775 | 775 | 1,000 |
1992/03/06 | 767 | 785 | 765 | 785 | 5,000 |
1992/03/05 | 780 | 790 | 765 | 765 | 19,000 |
1992/03/04 | 780 | 780 | 780 | 780 | 10,000 |
1992/03/03 | 801 | 801 | 800 | 800 | 7,000 |
1992/03/02 | 770 | 780 | 770 | 780 | 12,000 |
1992/02/28 | 765 | 770 | 765 | 770 | 3,000 |
1992/02/27 | 780 | 780 | 760 | 765 | 34,000 |
1992/02/26 | 780 | 780 | 780 | 780 | 11,000 |
1992/02/25 | 770 | 770 | 770 | 770 | 9,000 |
1992/02/24 | 751 | 760 | 750 | 760 | 24,000 |
1992/02/21 | 765 | 765 | 750 | 750 | 16,000 |
1992/02/20 | 765 | 785 | 760 | 765 | 47,000 |
1992/02/19 | 766 | 766 | 760 | 765 | 23,000 |
1992/02/18 | 766 | 768 | 766 | 766 | 48,000 |
1992/02/17 | 790 | 790 | 780 | 780 | 8,000 |
1992/02/14 | 791 | 791 | 790 | 790 | 35,000 |
1992/02/13 | 819 | 819 | 791 | 791 | 26,000 |
1992/02/12 | 820 | 820 | 818 | 818 | 10,000 |
1992/02/10 | 857 | 857 | 840 | 840 | 21,000 |
1992/02/07 | 860 | 861 | 860 | 860 | 36,000 |
1992/02/06 | 859 | 860 | 859 | 860 | 8,000 |
1992/02/05 | 858 | 868 | 853 | 858 | 8,000 |
1992/02/04 | 848 | 848 | 848 | 848 | 4,000 |
1992/02/03 | 860 | 860 | 860 | 860 | 5,000 |
1992/01/31 | 824 | 850 | 824 | 850 | 11,000 |
1992/01/30 | 820 | 825 | 820 | 825 | 16,000 |
1992/01/28 | 840 | 840 | 821 | 830 | 5,000 |
1992/01/27 | 840 | 840 | 840 | 840 | 1,000 |
1992/01/23 | 830 | 840 | 830 | 840 | 4,000 |
1992/01/22 | 810 | 830 | 810 | 830 | 25,000 |
1992/01/20 | 850 | 850 | 850 | 850 | 49,000 |
1992/01/17 | 865 | 865 | 850 | 850 | 79,000 |
1992/01/16 | 878 | 880 | 870 | 880 | 19,000 |
1992/01/14 | 852 | 853 | 850 | 850 | 19,000 |
1992/01/13 | 870 | 870 | 850 | 850 | 5,000 |
1992/01/10 | 901 | 905 | 895 | 895 | 13,000 |
1992/01/09 | 905 | 905 | 900 | 905 | 19,000 |
1992/01/08 | 920 | 920 | 915 | 915 | 2,000 |
1992/01/07 | 950 | 950 | 930 | 930 | 52,000 |
1992/01/06 | 940 | 940 | 940 | 940 | 14,000 |