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 |
---|---|---|---|---|---|
1994/12/30 | 607 | 607 | 585 | 585 | 21,000 |
1994/12/29 | 610 | 610 | 600 | 600 | 11,000 |
1994/12/28 | 612 | 617 | 612 | 617 | 3,000 |
1994/12/27 | 610 | 618 | 605 | 618 | 12,000 |
1994/12/26 | 602 | 614 | 602 | 610 | 8,000 |
1994/12/22 | 594 | 594 | 594 | 594 | 1,000 |
1994/12/21 | 573 | 584 | 573 | 584 | 10,000 |
1994/12/20 | 572 | 572 | 572 | 572 | 15,000 |
1994/12/19 | 571 | 572 | 571 | 572 | 2,000 |
1994/12/16 | 572 | 572 | 571 | 571 | 2,000 |
1994/12/15 | 572 | 572 | 570 | 570 | 9,000 |
1994/12/14 | 571 | 571 | 570 | 571 | 7,000 |
1994/12/13 | 570 | 570 | 570 | 570 | 6,000 |
1994/12/12 | 589 | 589 | 589 | 589 | 2,000 |
1994/12/09 | 570 | 580 | 570 | 570 | 11,000 |
1994/12/08 | 581 | 581 | 580 | 580 | 2,000 |
1994/12/07 | 580 | 581 | 580 | 580 | 13,000 |
1994/12/06 | 591 | 591 | 590 | 590 | 5,000 |
1994/12/05 | 600 | 608 | 600 | 608 | 9,000 |
1994/12/02 | 595 | 600 | 590 | 590 | 6,000 |
1994/12/01 | 595 | 600 | 595 | 595 | 9,000 |
1994/11/30 | 595 | 597 | 595 | 595 | 4,000 |
1994/11/29 | 590 | 597 | 590 | 597 | 12,000 |
1994/11/28 | 580 | 597 | 579 | 597 | 11,000 |
1994/11/25 | 579 | 579 | 579 | 579 | 7,000 |
1994/11/24 | 580 | 580 | 579 | 579 | 9,000 |
1994/11/22 | 589 | 590 | 585 | 585 | 12,000 |
1994/11/21 | 600 | 600 | 590 | 590 | 5,000 |
1994/11/18 | 590 | 590 | 581 | 590 | 38,000 |
1994/11/17 | 595 | 598 | 590 | 590 | 4,000 |
1994/11/16 | 600 | 600 | 598 | 598 | 15,000 |
1994/11/15 | 601 | 601 | 595 | 600 | 26,000 |
1994/11/14 | 610 | 610 | 595 | 600 | 16,000 |
1994/11/11 | 611 | 611 | 610 | 610 | 2,000 |
1994/11/10 | 620 | 620 | 611 | 620 | 15,000 |
1994/11/09 | 630 | 630 | 620 | 620 | 11,000 |
1994/11/08 | 639 | 640 | 620 | 630 | 5,000 |
1994/11/07 | 640 | 640 | 640 | 640 | 1,000 |
1994/11/04 | 641 | 641 | 641 | 641 | 6,000 |
1994/11/02 | 665 | 670 | 665 | 666 | 6,000 |
1994/11/01 | 671 | 671 | 671 | 671 | 1,000 |
1994/10/31 | 671 | 672 | 670 | 672 | 6,000 |
1994/10/28 | 671 | 679 | 671 | 672 | 18,000 |
1994/10/26 | 671 | 671 | 665 | 671 | 9,000 |
1994/10/25 | 661 | 661 | 661 | 661 | 8,000 |
1994/10/24 | 657 | 657 | 641 | 641 | 12,000 |
1994/10/21 | 636 | 640 | 636 | 637 | 11,000 |
1994/10/20 | 644 | 644 | 640 | 640 | 6,000 |
1994/10/18 | 663 | 663 | 653 | 653 | 14,000 |
1994/10/17 | 655 | 655 | 655 | 655 | 5,000 |
1994/10/14 | 658 | 658 | 655 | 655 | 18,000 |
1994/10/13 | 647 | 658 | 647 | 658 | 4,000 |
1994/10/12 | 644 | 646 | 640 | 646 | 22,000 |
1994/10/11 | 650 | 650 | 640 | 640 | 4,000 |
1994/10/07 | 620 | 636 | 620 | 636 | 14,000 |
1994/10/06 | 640 | 640 | 636 | 636 | 10,000 |
1994/10/05 | 635 | 635 | 635 | 635 | 1,000 |
1994/10/04 | 632 | 639 | 632 | 636 | 14,000 |
1994/10/03 | 637 | 637 | 632 | 632 | 6,000 |
1994/09/30 | 636 | 636 | 635 | 636 | 21,000 |
1994/09/29 | 635 | 636 | 635 | 636 | 6,000 |
1994/09/28 | 631 | 634 | 631 | 634 | 12,000 |
1994/09/27 | 659 | 659 | 629 | 629 | 10,000 |
1994/09/26 | 663 | 663 | 661 | 661 | 2,000 |
1994/09/22 | 664 | 664 | 660 | 660 | 6,000 |
1994/09/21 | 665 | 666 | 664 | 666 | 11,000 |
1994/09/20 | 664 | 670 | 664 | 665 | 6,000 |
1994/09/19 | 663 | 670 | 662 | 663 | 9,000 |
1994/09/16 | 675 | 675 | 670 | 670 | 6,000 |
1994/09/14 | 679 | 679 | 672 | 675 | 5,000 |
1994/09/13 | 679 | 682 | 671 | 675 | 7,000 |
1994/09/12 | 699 | 699 | 688 | 689 | 4,000 |
1994/09/09 | 690 | 699 | 686 | 699 | 15,000 |
1994/09/08 | 692 | 700 | 681 | 700 | 15,000 |
1994/09/07 | 710 | 710 | 691 | 701 | 16,000 |
1994/09/06 | 711 | 715 | 710 | 710 | 19,000 |
1994/09/05 | 732 | 732 | 715 | 715 | 11,000 |
1994/09/02 | 742 | 743 | 742 | 742 | 10,000 |
1994/09/01 | 741 | 742 | 738 | 742 | 22,000 |
1994/08/31 | 745 | 745 | 742 | 742 | 4,000 |
1994/08/30 | 745 | 745 | 740 | 745 | 14,000 |
1994/08/29 | 735 | 745 | 735 | 745 | 6,000 |
1994/08/26 | 735 | 735 | 732 | 735 | 5,000 |
1994/08/25 | 731 | 735 | 731 | 735 | 45,000 |
1994/08/24 | 730 | 740 | 730 | 740 | 9,000 |
1994/08/23 | 715 | 715 | 712 | 712 | 4,000 |
1994/08/22 | 721 | 721 | 720 | 720 | 3,000 |
1994/08/19 | 729 | 730 | 720 | 730 | 14,000 |
1994/08/18 | 754 | 754 | 740 | 740 | 13,000 |
1994/08/17 | 753 | 753 | 748 | 748 | 8,000 |
1994/08/16 | 708 | 708 | 707 | 707 | 2,000 |
1994/08/15 | 713 | 713 | 707 | 707 | 18,000 |
1994/08/12 | 724 | 724 | 712 | 712 | 12,000 |
1994/08/11 | 726 | 731 | 725 | 726 | 11,000 |
1994/08/10 | 731 | 731 | 727 | 731 | 10,000 |
1994/08/09 | 749 | 749 | 731 | 731 | 6,000 |
1994/08/08 | 726 | 739 | 726 | 729 | 5,000 |
1994/08/05 | 726 | 726 | 725 | 725 | 6,000 |
1994/08/04 | 725 | 740 | 725 | 725 | 20,000 |
1994/08/03 | 740 | 740 | 730 | 730 | 6,000 |
1994/08/02 | 745 | 754 | 745 | 745 | 9,000 |
1994/08/01 | 754 | 754 | 754 | 754 | 1,000 |
1994/07/29 | 725 | 725 | 725 | 725 | 8,000 |
1994/07/28 | 755 | 755 | 725 | 725 | 10,000 |
1994/07/27 | 755 | 760 | 755 | 755 | 103,000 |
1994/07/26 | 755 | 755 | 755 | 755 | 9,000 |
1994/07/25 | 775 | 775 | 765 | 765 | 15,000 |
1994/07/22 | 780 | 780 | 775 | 776 | 45,000 |
1994/07/21 | 777 | 780 | 776 | 780 | 29,000 |
1994/07/20 | 778 | 785 | 776 | 776 | 65,000 |
1994/07/19 | 777 | 780 | 776 | 778 | 24,000 |
1994/07/18 | 777 | 782 | 771 | 777 | 51,000 |
1994/07/15 | 771 | 790 | 771 | 777 | 229,000 |
1994/07/14 | 725 | 725 | 725 | 725 | 2,000 |
1994/07/13 | 730 | 730 | 715 | 720 | 8,000 |
1994/07/12 | 740 | 740 | 729 | 729 | 33,000 |
1994/07/11 | 740 | 740 | 740 | 740 | 10,000 |
1994/07/08 | 768 | 768 | 755 | 760 | 25,000 |
1994/07/07 | 755 | 757 | 755 | 755 | 31,000 |
1994/07/06 | 750 | 760 | 750 | 754 | 14,000 |
1994/07/05 | 750 | 770 | 750 | 760 | 33,000 |
1994/07/04 | 750 | 750 | 745 | 747 | 27,000 |
1994/07/01 | 745 | 745 | 745 | 745 | 19,000 |
1994/06/30 | 723 | 746 | 715 | 746 | 11,000 |
1994/06/29 | 725 | 730 | 720 | 723 | 18,000 |
1994/06/28 | 729 | 735 | 728 | 735 | 44,000 |
1994/06/27 | 730 | 730 | 725 | 727 | 14,000 |
1994/06/24 | 750 | 750 | 733 | 733 | 30,000 |
1994/06/23 | 750 | 755 | 740 | 755 | 39,000 |
1994/06/22 | 731 | 745 | 716 | 745 | 26,000 |
1994/06/21 | 759 | 759 | 740 | 741 | 12,000 |
1994/06/20 | 760 | 760 | 758 | 758 | 14,000 |
1994/06/17 | 759 | 759 | 740 | 740 | 36,000 |
1994/06/16 | 755 | 755 | 745 | 745 | 14,000 |
1994/06/15 | 740 | 745 | 740 | 745 | 39,000 |
1994/06/14 | 740 | 740 | 733 | 740 | 38,000 |
1994/06/13 | 740 | 742 | 733 | 735 | 42,000 |
1994/06/10 | 755 | 756 | 734 | 740 | 34,000 |
1994/06/09 | 765 | 767 | 750 | 765 | 45,000 |
1994/06/08 | 775 | 775 | 760 | 775 | 83,000 |
1994/06/07 | 749 | 780 | 748 | 765 | 255,000 |
1994/06/06 | 736 | 760 | 736 | 755 | 185,000 |
1994/06/03 | 685 | 715 | 681 | 706 | 53,000 |
1994/06/02 | 697 | 697 | 675 | 675 | 5,000 |
1994/06/01 | 697 | 697 | 692 | 695 | 11,000 |
1994/05/31 | 700 | 700 | 697 | 697 | 11,000 |
1994/05/30 | 699 | 699 | 696 | 698 | 5,000 |
1994/05/27 | 691 | 691 | 691 | 691 | 1,000 |
1994/05/26 | 699 | 699 | 691 | 691 | 4,000 |
1994/05/25 | 672 | 690 | 662 | 690 | 24,000 |
1994/05/24 | 673 | 675 | 672 | 672 | 16,000 |
1994/05/23 | 667 | 667 | 667 | 667 | 1,000 |
1994/05/20 | 700 | 700 | 676 | 676 | 16,000 |
1994/05/19 | 682 | 697 | 682 | 697 | 2,000 |
1994/05/18 | 681 | 681 | 681 | 681 | 1,000 |
1994/05/17 | 698 | 698 | 681 | 681 | 6,000 |
1994/05/16 | 700 | 700 | 700 | 700 | 1,000 |
1994/05/13 | 682 | 690 | 682 | 690 | 6,000 |
1994/05/12 | 680 | 680 | 670 | 680 | 9,000 |
1994/05/11 | 673 | 673 | 673 | 673 | 2,000 |
1994/05/10 | 672 | 672 | 672 | 672 | 1,000 |
1994/05/09 | 666 | 689 | 666 | 670 | 14,000 |
1994/05/06 | 689 | 689 | 661 | 661 | 10,000 |
1994/04/28 | 679 | 690 | 679 | 690 | 17,000 |
1994/04/27 | 700 | 700 | 689 | 689 | 2,000 |
1994/04/26 | 715 | 715 | 700 | 700 | 11,000 |
1994/04/25 | 720 | 720 | 719 | 719 | 11,000 |
1994/04/22 | 714 | 720 | 714 | 720 | 20,000 |
1994/04/21 | 719 | 720 | 711 | 714 | 36,000 |
1994/04/20 | 716 | 720 | 715 | 719 | 17,000 |
1994/04/19 | 705 | 715 | 705 | 715 | 6,000 |
1994/04/18 | 700 | 700 | 700 | 700 | 6,000 |
1994/04/15 | 710 | 720 | 689 | 690 | 31,000 |
1994/04/14 | 685 | 700 | 685 | 700 | 56,000 |
1994/04/13 | 680 | 680 | 680 | 680 | 2,000 |
1994/04/12 | 690 | 690 | 690 | 690 | 2,000 |
1994/04/11 | 661 | 670 | 661 | 670 | 7,000 |
1994/04/08 | 680 | 699 | 670 | 670 | 46,000 |
1994/04/07 | 652 | 670 | 652 | 670 | 12,000 |
1994/04/06 | 651 | 651 | 650 | 650 | 9,000 |
1994/04/05 | 644 | 650 | 644 | 650 | 14,000 |
1994/04/04 | 650 | 650 | 650 | 650 | 5,000 |
1994/04/01 | 620 | 620 | 620 | 620 | 2,000 |
1994/03/31 | 620 | 621 | 620 | 621 | 2,000 |
1994/03/30 | 630 | 630 | 630 | 630 | 5,000 |
1994/03/29 | 648 | 650 | 648 | 650 | 5,000 |
1994/03/28 | 649 | 649 | 649 | 649 | 1,000 |
1994/03/25 | 657 | 657 | 655 | 655 | 14,000 |
1994/03/24 | 657 | 657 | 657 | 657 | 4,000 |
1994/03/23 | 667 | 667 | 667 | 667 | 2,000 |
1994/03/22 | 667 | 672 | 662 | 665 | 8,000 |
1994/03/18 | 676 | 676 | 667 | 667 | 3,000 |
1994/03/17 | 675 | 675 | 666 | 666 | 11,000 |
1994/03/16 | 666 | 675 | 666 | 675 | 9,000 |
1994/03/15 | 670 | 680 | 670 | 670 | 31,000 |
1994/03/14 | 658 | 670 | 658 | 670 | 6,000 |
1994/03/11 | 641 | 651 | 641 | 651 | 15,000 |
1994/03/10 | 641 | 660 | 640 | 660 | 150,000 |
1994/03/09 | 642 | 642 | 641 | 641 | 3,000 |
1994/03/08 | 651 | 651 | 640 | 640 | 5,000 |
1994/03/07 | 652 | 652 | 652 | 652 | 8,000 |
1994/03/04 | 652 | 652 | 642 | 652 | 181,000 |
1994/03/03 | 652 | 652 | 652 | 652 | 3,000 |
1994/03/02 | 662 | 673 | 651 | 651 | 19,000 |
1994/03/01 | 640 | 654 | 640 | 650 | 44,000 |
1994/02/28 | 631 | 640 | 631 | 640 | 90,000 |
1994/02/25 | 628 | 632 | 628 | 630 | 55,000 |
1994/02/24 | 626 | 640 | 626 | 640 | 47,000 |
1994/02/23 | 630 | 630 | 625 | 629 | 32,000 |
1994/02/22 | 640 | 640 | 630 | 632 | 25,000 |
1994/02/21 | 638 | 640 | 638 | 640 | 8,000 |
1994/02/18 | 650 | 650 | 640 | 640 | 22,000 |
1994/02/17 | 655 | 655 | 650 | 655 | 18,000 |
1994/02/16 | 659 | 660 | 655 | 660 | 24,000 |
1994/02/15 | 640 | 640 | 640 | 640 | 16,000 |
1994/02/14 | 670 | 680 | 662 | 680 | 24,000 |
1994/02/10 | 688 | 688 | 675 | 675 | 23,000 |
1994/02/09 | 701 | 701 | 689 | 689 | 10,000 |
1994/02/08 | 700 | 700 | 700 | 700 | 30,000 |
1994/02/07 | 700 | 710 | 700 | 710 | 2,000 |
1994/02/04 | 710 | 710 | 693 | 693 | 5,000 |
1994/02/03 | 710 | 715 | 705 | 705 | 18,000 |
1994/02/02 | 695 | 711 | 695 | 711 | 19,000 |
1994/02/01 | 690 | 700 | 689 | 699 | 43,000 |
1994/01/28 | 645 | 650 | 645 | 649 | 4,000 |
1994/01/27 | 650 | 650 | 640 | 640 | 6,000 |
1994/01/26 | 645 | 645 | 645 | 645 | 12,000 |
1994/01/25 | 636 | 636 | 625 | 625 | 10,000 |
1994/01/21 | 660 | 675 | 655 | 675 | 10,000 |
1994/01/20 | 684 | 698 | 680 | 680 | 26,000 |
1994/01/19 | 698 | 698 | 690 | 694 | 26,000 |
1994/01/18 | 680 | 680 | 680 | 680 | 2,000 |
1994/01/17 | 690 | 690 | 690 | 690 | 1,000 |
1994/01/14 | 690 | 700 | 690 | 700 | 20,000 |
1994/01/13 | 680 | 690 | 680 | 690 | 15,000 |
1994/01/12 | 660 | 670 | 650 | 670 | 12,000 |
1994/01/11 | 630 | 650 | 630 | 650 | 11,000 |
1994/01/10 | 613 | 620 | 613 | 620 | 7,000 |
1994/01/07 | 611 | 611 | 606 | 610 | 12,000 |
1994/01/06 | 612 | 617 | 602 | 602 | 4,000 |
1994/01/05 | 610 | 610 | 610 | 610 | 1,000 |
1994/01/04 | 610 | 610 | 610 | 610 | 4,000 |