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 |
---|---|---|---|---|---|
1993/12/30 | 610 | 610 | 610 | 610 | 3,000 |
1993/12/29 | 610 | 610 | 610 | 610 | 2,000 |
1993/12/28 | 611 | 611 | 610 | 610 | 4,000 |
1993/12/27 | 610 | 610 | 610 | 610 | 11,000 |
1993/12/24 | 611 | 611 | 610 | 610 | 10,000 |
1993/12/22 | 620 | 620 | 610 | 610 | 12,000 |
1993/12/21 | 610 | 630 | 610 | 620 | 7,000 |
1993/12/17 | 607 | 615 | 607 | 615 | 18,000 |
1993/12/16 | 600 | 610 | 600 | 606 | 14,000 |
1993/12/15 | 595 | 595 | 590 | 590 | 10,000 |
1993/12/14 | 595 | 595 | 595 | 595 | 9,000 |
1993/12/13 | 600 | 600 | 600 | 600 | 6,000 |
1993/12/10 | 595 | 606 | 595 | 606 | 18,000 |
1993/12/09 | 595 | 601 | 595 | 600 | 5,000 |
1993/12/08 | 595 | 595 | 595 | 595 | 2,000 |
1993/12/07 | 609 | 610 | 607 | 608 | 7,000 |
1993/12/06 | 613 | 613 | 609 | 609 | 20,000 |
1993/12/03 | 600 | 610 | 600 | 610 | 12,000 |
1993/12/01 | 580 | 595 | 580 | 595 | 59,000 |
1993/11/30 | 592 | 595 | 591 | 591 | 4,000 |
1993/11/29 | 600 | 600 | 584 | 584 | 22,000 |
1993/11/26 | 600 | 600 | 595 | 595 | 14,000 |
1993/11/24 | 671 | 671 | 651 | 651 | 12,000 |
1993/11/22 | 699 | 699 | 671 | 671 | 22,000 |
1993/11/19 | 690 | 690 | 690 | 690 | 8,000 |
1993/11/18 | 690 | 690 | 690 | 690 | 1,000 |
1993/11/17 | 670 | 670 | 670 | 670 | 8,000 |
1993/11/16 | 670 | 671 | 670 | 670 | 29,000 |
1993/11/12 | 670 | 670 | 670 | 670 | 33,000 |
1993/11/11 | 670 | 670 | 670 | 670 | 16,000 |
1993/11/10 | 660 | 670 | 660 | 670 | 18,000 |
1993/11/09 | 670 | 670 | 670 | 670 | 7,000 |
1993/11/05 | 738 | 738 | 730 | 730 | 27,000 |
1993/11/04 | 746 | 746 | 745 | 745 | 16,000 |
1993/11/02 | 746 | 746 | 745 | 745 | 13,000 |
1993/11/01 | 746 | 746 | 745 | 745 | 7,000 |
1993/10/29 | 740 | 745 | 740 | 745 | 22,000 |
1993/10/28 | 732 | 740 | 724 | 740 | 25,000 |
1993/10/27 | 730 | 730 | 730 | 730 | 7,000 |
1993/10/26 | 766 | 766 | 756 | 760 | 11,000 |
1993/10/25 | 771 | 781 | 771 | 771 | 37,000 |
1993/10/22 | 770 | 771 | 770 | 771 | 16,000 |
1993/10/21 | 790 | 790 | 770 | 770 | 6,000 |
1993/10/20 | 780 | 780 | 780 | 780 | 15,000 |
1993/10/19 | 770 | 780 | 770 | 770 | 25,000 |
1993/10/18 | 770 | 770 | 770 | 770 | 10,000 |
1993/10/15 | 766 | 767 | 766 | 767 | 7,000 |
1993/10/14 | 777 | 777 | 766 | 766 | 5,000 |
1993/10/13 | 780 | 790 | 780 | 783 | 35,000 |
1993/10/12 | 780 | 780 | 780 | 780 | 12,000 |
1993/10/08 | 800 | 800 | 780 | 780 | 36,000 |
1993/10/07 | 800 | 800 | 800 | 800 | 22,000 |
1993/10/06 | 782 | 782 | 782 | 782 | 5,000 |
1993/10/05 | 780 | 780 | 775 | 775 | 6,000 |
1993/10/04 | 775 | 775 | 775 | 775 | 7,000 |
1993/10/01 | 820 | 820 | 810 | 810 | 48,000 |
1993/09/30 | 801 | 805 | 800 | 800 | 33,000 |
1993/09/29 | 790 | 800 | 790 | 800 | 46,000 |
1993/09/28 | 775 | 792 | 775 | 780 | 34,000 |
1993/09/27 | 770 | 775 | 770 | 775 | 2,000 |
1993/09/24 | 766 | 770 | 766 | 770 | 2,000 |
1993/09/22 | 778 | 778 | 770 | 770 | 9,000 |
1993/09/21 | 779 | 779 | 778 | 778 | 24,000 |
1993/09/20 | 785 | 785 | 780 | 780 | 4,000 |
1993/09/17 | 802 | 805 | 785 | 785 | 43,000 |
1993/09/16 | 800 | 810 | 793 | 810 | 36,000 |
1993/09/14 | 792 | 802 | 792 | 802 | 35,000 |
1993/09/13 | 789 | 792 | 781 | 792 | 22,000 |
1993/09/10 | 773 | 776 | 773 | 776 | 7,000 |
1993/09/09 | 780 | 781 | 780 | 781 | 6,000 |
1993/09/08 | 770 | 780 | 770 | 780 | 18,000 |
1993/09/07 | 767 | 771 | 765 | 765 | 56,000 |
1993/09/06 | 770 | 770 | 767 | 767 | 15,000 |
1993/09/03 | 770 | 770 | 765 | 769 | 104,000 |
1993/09/02 | 785 | 785 | 771 | 775 | 15,000 |
1993/09/01 | 800 | 800 | 795 | 795 | 15,000 |
1993/08/31 | 790 | 792 | 781 | 792 | 17,000 |
1993/08/30 | 765 | 770 | 765 | 770 | 25,000 |
1993/08/27 | 786 | 786 | 761 | 764 | 34,000 |
1993/08/26 | 766 | 776 | 766 | 768 | 141,000 |
1993/08/25 | 773 | 773 | 766 | 766 | 63,000 |
1993/08/24 | 772 | 772 | 772 | 772 | 20,000 |
1993/08/23 | 772 | 772 | 772 | 772 | 1,000 |
1993/08/20 | 766 | 772 | 766 | 772 | 17,000 |
1993/08/19 | 800 | 800 | 756 | 756 | 29,000 |
1993/08/18 | 793 | 800 | 793 | 800 | 11,000 |
1993/08/17 | 825 | 825 | 820 | 820 | 10,000 |
1993/08/16 | 825 | 825 | 823 | 824 | 5,000 |
1993/08/13 | 808 | 835 | 808 | 825 | 44,000 |
1993/08/12 | 800 | 800 | 790 | 800 | 31,000 |
1993/08/11 | 766 | 766 | 762 | 765 | 35,000 |
1993/08/10 | 769 | 769 | 761 | 765 | 32,000 |
1993/08/09 | 761 | 770 | 761 | 769 | 16,000 |
1993/08/06 | 762 | 762 | 761 | 761 | 10,000 |
1993/08/05 | 761 | 761 | 761 | 761 | 1,000 |
1993/08/04 | 760 | 760 | 760 | 760 | 2,000 |
1993/08/03 | 770 | 770 | 760 | 760 | 6,000 |
1993/08/02 | 770 | 770 | 770 | 770 | 1,000 |
1993/07/30 | 772 | 773 | 772 | 772 | 7,000 |
1993/07/29 | 748 | 770 | 748 | 770 | 17,000 |
1993/07/28 | 746 | 751 | 746 | 750 | 6,000 |
1993/07/27 | 737 | 741 | 737 | 741 | 3,000 |
1993/07/26 | 731 | 737 | 731 | 737 | 13,000 |
1993/07/23 | 760 | 770 | 760 | 770 | 6,000 |
1993/07/22 | 771 | 771 | 769 | 769 | 6,000 |
1993/07/21 | 770 | 770 | 770 | 770 | 37,000 |
1993/07/20 | 771 | 771 | 771 | 771 | 3,000 |
1993/07/16 | 787 | 790 | 780 | 790 | 12,000 |
1993/07/15 | 790 | 790 | 786 | 787 | 34,000 |
1993/07/14 | 800 | 800 | 785 | 790 | 23,000 |
1993/07/13 | 780 | 780 | 780 | 780 | 5,000 |
1993/07/12 | 780 | 782 | 780 | 780 | 20,000 |
1993/07/09 | 770 | 770 | 770 | 770 | 3,000 |
1993/07/08 | 800 | 800 | 800 | 800 | 2,000 |
1993/07/02 | 810 | 810 | 810 | 810 | 5,000 |
1993/07/01 | 799 | 800 | 771 | 800 | 35,000 |
1993/06/30 | 819 | 819 | 799 | 799 | 3,000 |
1993/06/28 | 821 | 821 | 800 | 820 | 16,000 |
1993/06/24 | 780 | 825 | 780 | 820 | 17,000 |
1993/06/23 | 775 | 780 | 775 | 780 | 14,000 |
1993/06/22 | 758 | 790 | 753 | 790 | 18,000 |
1993/06/21 | 790 | 790 | 760 | 760 | 16,000 |
1993/06/18 | 811 | 830 | 800 | 800 | 44,000 |
1993/06/17 | 839 | 839 | 810 | 820 | 23,000 |
1993/06/16 | 829 | 840 | 829 | 840 | 193,000 |
1993/06/15 | 898 | 898 | 880 | 880 | 13,000 |
1993/06/14 | 910 | 925 | 901 | 901 | 14,000 |
1993/06/11 | 880 | 910 | 880 | 910 | 67,000 |
1993/06/10 | 929 | 930 | 901 | 910 | 44,000 |
1993/06/08 | 954 | 954 | 930 | 933 | 70,000 |
1993/06/07 | 946 | 960 | 936 | 945 | 318,000 |
1993/06/04 | 892 | 946 | 890 | 916 | 326,000 |
1993/06/03 | 899 | 900 | 880 | 888 | 177,000 |
1993/06/02 | 840 | 898 | 840 | 870 | 341,000 |
1993/06/01 | 820 | 821 | 811 | 816 | 15,000 |
1993/05/31 | 829 | 829 | 810 | 810 | 17,000 |
1993/05/28 | 805 | 809 | 800 | 809 | 41,000 |
1993/05/27 | 810 | 810 | 809 | 809 | 16,000 |
1993/05/26 | 819 | 829 | 800 | 800 | 25,000 |
1993/05/25 | 790 | 819 | 790 | 819 | 40,000 |
1993/05/24 | 797 | 797 | 791 | 791 | 16,000 |
1993/05/21 | 798 | 798 | 791 | 791 | 37,000 |
1993/05/20 | 810 | 820 | 800 | 800 | 19,000 |
1993/05/19 | 795 | 800 | 790 | 800 | 36,000 |
1993/05/18 | 810 | 810 | 795 | 795 | 14,000 |
1993/05/17 | 830 | 830 | 812 | 815 | 24,000 |
1993/05/14 | 810 | 845 | 810 | 820 | 37,000 |
1993/05/13 | 790 | 810 | 790 | 810 | 11,000 |
1993/05/12 | 801 | 801 | 784 | 784 | 7,000 |
1993/05/11 | 810 | 815 | 795 | 810 | 82,000 |
1993/05/10 | 796 | 804 | 781 | 804 | 42,000 |
1993/05/07 | 783 | 796 | 783 | 795 | 19,000 |
1993/05/06 | 775 | 780 | 775 | 776 | 52,000 |
1993/04/30 | 760 | 765 | 760 | 765 | 12,000 |
1993/04/28 | 765 | 799 | 750 | 750 | 35,000 |
1993/04/27 | 749 | 770 | 749 | 770 | 11,000 |
1993/04/23 | 750 | 750 | 744 | 750 | 15,000 |
1993/04/22 | 770 | 770 | 750 | 760 | 8,000 |
1993/04/21 | 760 | 760 | 760 | 760 | 3,000 |
1993/04/20 | 785 | 785 | 785 | 785 | 8,000 |
1993/04/19 | 785 | 785 | 785 | 785 | 38,000 |
1993/04/16 | 781 | 785 | 780 | 785 | 26,000 |
1993/04/15 | 800 | 800 | 780 | 780 | 22,000 |
1993/04/14 | 799 | 810 | 791 | 800 | 76,000 |
1993/04/13 | 750 | 800 | 750 | 800 | 107,000 |
1993/04/12 | 769 | 770 | 765 | 765 | 13,000 |
1993/04/09 | 779 | 780 | 766 | 772 | 26,000 |
1993/04/08 | 800 | 803 | 776 | 780 | 26,000 |
1993/04/07 | 790 | 808 | 790 | 790 | 18,000 |
1993/04/06 | 810 | 810 | 790 | 800 | 98,000 |
1993/04/05 | 778 | 830 | 778 | 820 | 255,000 |
1993/04/02 | 727 | 775 | 722 | 768 | 345,000 |
1993/04/01 | 730 | 730 | 701 | 720 | 34,000 |
1993/03/31 | 732 | 745 | 727 | 727 | 30,000 |
1993/03/30 | 730 | 750 | 730 | 742 | 77,000 |
1993/03/29 | 730 | 744 | 725 | 730 | 115,000 |
1993/03/26 | 695 | 710 | 695 | 710 | 118,000 |
1993/03/25 | 632 | 666 | 632 | 666 | 56,000 |
1993/03/24 | 627 | 627 | 622 | 622 | 14,000 |
1993/03/23 | 626 | 646 | 626 | 626 | 10,000 |
1993/03/22 | 650 | 650 | 620 | 620 | 12,000 |
1993/03/19 | 665 | 665 | 650 | 650 | 15,000 |
1993/03/18 | 673 | 673 | 650 | 650 | 12,000 |
1993/03/17 | 667 | 674 | 667 | 674 | 25,000 |
1993/03/16 | 674 | 674 | 665 | 665 | 21,000 |
1993/03/15 | 675 | 678 | 660 | 675 | 55,000 |
1993/03/12 | 640 | 670 | 640 | 665 | 102,000 |
1993/03/11 | 631 | 631 | 630 | 630 | 2,000 |
1993/03/10 | 656 | 656 | 638 | 638 | 25,000 |
1993/03/09 | 636 | 655 | 630 | 655 | 76,000 |
1993/03/08 | 630 | 634 | 620 | 630 | 25,000 |
1993/03/05 | 625 | 634 | 624 | 634 | 23,000 |
1993/03/04 | 635 | 639 | 624 | 625 | 110,000 |
1993/03/03 | 590 | 629 | 590 | 625 | 145,000 |
1993/03/02 | 565 | 580 | 565 | 580 | 22,000 |
1993/03/01 | 575 | 575 | 560 | 560 | 2,000 |
1993/02/26 | 570 | 575 | 565 | 575 | 12,000 |
1993/02/25 | 561 | 570 | 561 | 570 | 10,000 |
1993/02/24 | 560 | 560 | 560 | 560 | 1,000 |
1993/02/23 | 555 | 570 | 555 | 570 | 2,000 |
1993/02/22 | 560 | 560 | 550 | 550 | 64,000 |
1993/02/19 | 570 | 570 | 560 | 560 | 32,000 |
1993/02/18 | 550 | 570 | 550 | 570 | 6,000 |
1993/02/17 | 551 | 551 | 551 | 551 | 1,000 |
1993/02/16 | 560 | 560 | 550 | 550 | 9,000 |
1993/02/15 | 560 | 560 | 560 | 560 | 6,000 |
1993/02/12 | 550 | 554 | 550 | 554 | 5,000 |
1993/02/10 | 550 | 555 | 550 | 555 | 2,000 |
1993/02/09 | 570 | 570 | 570 | 570 | 1,000 |
1993/02/08 | 580 | 580 | 570 | 570 | 2,000 |
1993/02/03 | 580 | 580 | 580 | 580 | 1,000 |
1993/02/02 | 570 | 570 | 561 | 565 | 11,000 |
1993/02/01 | 576 | 576 | 570 | 570 | 3,000 |
1993/01/29 | 569 | 579 | 556 | 556 | 26,000 |
1993/01/28 | 550 | 570 | 550 | 570 | 3,000 |
1993/01/27 | 550 | 550 | 550 | 550 | 1,000 |
1993/01/26 | 541 | 541 | 540 | 540 | 2,000 |
1993/01/25 | 550 | 550 | 540 | 541 | 11,000 |
1993/01/22 | 560 | 560 | 550 | 550 | 2,000 |
1993/01/20 | 560 | 560 | 560 | 560 | 1,000 |
1993/01/19 | 550 | 550 | 550 | 550 | 1,000 |
1993/01/18 | 545 | 550 | 545 | 550 | 5,000 |
1993/01/13 | 561 | 561 | 550 | 550 | 5,000 |
1993/01/12 | 571 | 571 | 561 | 561 | 2,000 |
1993/01/11 | 561 | 561 | 561 | 561 | 2,000 |
1993/01/08 | 577 | 580 | 577 | 580 | 5,000 |
1993/01/07 | 586 | 586 | 586 | 586 | 1,000 |
1993/01/06 | 585 | 585 | 585 | 585 | 1,000 |
1993/01/05 | 601 | 601 | 595 | 595 | 2,000 |
1993/01/04 | 601 | 625 | 601 | 609 | 14,000 |