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 |
---|---|---|---|---|---|
1996/12/30 | 611 | 611 | 611 | 611 | 1,000 |
1996/12/27 | 597 | 610 | 595 | 610 | 11,000 |
1996/12/26 | 620 | 620 | 586 | 587 | 32,000 |
1996/12/25 | 610 | 624 | 610 | 620 | 35,000 |
1996/12/24 | 658 | 663 | 620 | 620 | 34,000 |
1996/12/20 | 653 | 660 | 650 | 658 | 35,000 |
1996/12/19 | 672 | 672 | 651 | 651 | 60,000 |
1996/12/18 | 672 | 675 | 662 | 662 | 69,000 |
1996/12/17 | 662 | 670 | 662 | 669 | 6,000 |
1996/12/16 | 651 | 670 | 651 | 660 | 38,000 |
1996/12/13 | 650 | 651 | 650 | 651 | 21,000 |
1996/12/12 | 650 | 651 | 650 | 650 | 10,000 |
1996/12/11 | 652 | 660 | 650 | 650 | 27,000 |
1996/12/10 | 660 | 660 | 660 | 660 | 11,000 |
1996/12/09 | 670 | 670 | 653 | 660 | 33,000 |
1996/12/06 | 662 | 665 | 658 | 660 | 15,000 |
1996/12/05 | 654 | 670 | 650 | 661 | 48,000 |
1996/12/04 | 660 | 664 | 660 | 664 | 20,000 |
1996/12/03 | 670 | 670 | 660 | 660 | 30,000 |
1996/12/02 | 671 | 671 | 661 | 665 | 16,000 |
1996/11/29 | 670 | 680 | 660 | 661 | 133,000 |
1996/11/28 | 685 | 693 | 685 | 690 | 83,000 |
1996/11/27 | 700 | 700 | 685 | 685 | 38,000 |
1996/11/26 | 708 | 710 | 691 | 705 | 33,000 |
1996/11/25 | 711 | 711 | 700 | 700 | 14,000 |
1996/11/22 | 722 | 722 | 713 | 713 | 7,000 |
1996/11/21 | 711 | 712 | 711 | 712 | 15,000 |
1996/11/20 | 725 | 725 | 710 | 711 | 4,000 |
1996/11/19 | 730 | 736 | 725 | 725 | 29,000 |
1996/11/18 | 729 | 729 | 729 | 729 | 8,000 |
1996/11/15 | 732 | 736 | 731 | 731 | 23,000 |
1996/11/14 | 731 | 734 | 731 | 732 | 6,000 |
1996/11/13 | 726 | 728 | 726 | 728 | 6,000 |
1996/11/12 | 745 | 745 | 720 | 720 | 30,000 |
1996/11/11 | 745 | 745 | 740 | 741 | 5,000 |
1996/11/08 | 770 | 770 | 745 | 745 | 5,000 |
1996/11/07 | 771 | 771 | 750 | 750 | 7,000 |
1996/11/06 | 770 | 770 | 750 | 760 | 17,000 |
1996/11/05 | 788 | 795 | 770 | 770 | 19,000 |
1996/11/01 | 769 | 770 | 760 | 770 | 52,000 |
1996/10/31 | 750 | 755 | 740 | 755 | 12,000 |
1996/10/30 | 770 | 770 | 755 | 756 | 17,000 |
1996/10/29 | 770 | 770 | 760 | 760 | 34,000 |
1996/10/28 | 750 | 765 | 738 | 765 | 27,000 |
1996/10/25 | 786 | 786 | 755 | 760 | 52,000 |
1996/10/24 | 763 | 805 | 763 | 787 | 244,000 |
1996/10/23 | 754 | 760 | 754 | 756 | 38,000 |
1996/10/22 | 752 | 752 | 750 | 752 | 17,000 |
1996/10/21 | 759 | 759 | 748 | 750 | 14,000 |
1996/10/18 | 738 | 760 | 738 | 748 | 40,000 |
1996/10/17 | 741 | 745 | 733 | 735 | 16,000 |
1996/10/16 | 733 | 735 | 732 | 735 | 37,000 |
1996/10/15 | 728 | 730 | 727 | 730 | 10,000 |
1996/10/14 | 726 | 727 | 726 | 727 | 13,000 |
1996/10/11 | 722 | 725 | 722 | 724 | 38,000 |
1996/10/09 | 720 | 730 | 720 | 720 | 49,000 |
1996/10/08 | 708 | 731 | 708 | 730 | 32,000 |
1996/10/07 | 696 | 706 | 696 | 706 | 36,000 |
1996/10/04 | 720 | 730 | 706 | 706 | 23,000 |
1996/10/03 | 719 | 720 | 715 | 716 | 14,000 |
1996/10/02 | 737 | 737 | 718 | 719 | 10,000 |
1996/10/01 | 737 | 744 | 736 | 744 | 8,000 |
1996/09/27 | 735 | 735 | 720 | 735 | 34,000 |
1996/09/26 | 732 | 745 | 732 | 735 | 73,000 |
1996/09/25 | 724 | 724 | 719 | 720 | 15,000 |
1996/09/24 | 735 | 735 | 720 | 725 | 11,000 |
1996/09/20 | 717 | 720 | 717 | 720 | 21,000 |
1996/09/19 | 714 | 720 | 714 | 720 | 13,000 |
1996/09/18 | 724 | 735 | 724 | 724 | 25,000 |
1996/09/17 | 702 | 713 | 702 | 710 | 11,000 |
1996/09/13 | 692 | 700 | 690 | 693 | 35,000 |
1996/09/12 | 704 | 705 | 700 | 702 | 9,000 |
1996/09/11 | 705 | 705 | 701 | 705 | 17,000 |
1996/09/10 | 693 | 693 | 692 | 692 | 14,000 |
1996/09/09 | 726 | 726 | 690 | 690 | 11,000 |
1996/09/06 | 740 | 740 | 726 | 726 | 13,000 |
1996/09/05 | 720 | 728 | 720 | 726 | 5,000 |
1996/09/04 | 691 | 701 | 691 | 701 | 5,000 |
1996/09/03 | 680 | 700 | 680 | 690 | 6,000 |
1996/09/02 | 690 | 691 | 690 | 690 | 15,000 |
1996/08/30 | 720 | 720 | 690 | 710 | 12,000 |
1996/08/29 | 740 | 740 | 730 | 730 | 8,000 |
1996/08/28 | 767 | 770 | 767 | 770 | 40,000 |
1996/08/27 | 768 | 770 | 767 | 767 | 18,000 |
1996/08/26 | 780 | 785 | 767 | 785 | 13,000 |
1996/08/23 | 755 | 761 | 755 | 760 | 19,000 |
1996/08/22 | 750 | 750 | 750 | 750 | 6,000 |
1996/08/21 | 737 | 738 | 737 | 738 | 13,000 |
1996/08/20 | 717 | 717 | 717 | 717 | 1,000 |
1996/08/19 | 715 | 715 | 710 | 710 | 7,000 |
1996/08/16 | 747 | 747 | 717 | 717 | 9,000 |
1996/08/15 | 737 | 747 | 737 | 747 | 5,000 |
1996/08/14 | 731 | 731 | 727 | 727 | 14,000 |
1996/08/13 | 729 | 729 | 724 | 729 | 34,000 |
1996/08/12 | 741 | 741 | 727 | 729 | 59,000 |
1996/08/09 | 740 | 742 | 732 | 740 | 90,000 |
1996/08/08 | 729 | 730 | 729 | 730 | 14,000 |
1996/08/07 | 731 | 731 | 729 | 730 | 19,000 |
1996/08/06 | 729 | 729 | 728 | 728 | 18,000 |
1996/08/05 | 714 | 734 | 714 | 728 | 24,000 |
1996/08/02 | 692 | 709 | 691 | 709 | 27,000 |
1996/08/01 | 681 | 691 | 651 | 691 | 30,000 |
1996/07/31 | 700 | 700 | 681 | 681 | 17,000 |
1996/07/30 | 711 | 711 | 706 | 706 | 16,000 |
1996/07/29 | 740 | 746 | 730 | 746 | 13,000 |
1996/07/26 | 744 | 750 | 740 | 746 | 36,000 |
1996/07/25 | 740 | 740 | 730 | 740 | 9,000 |
1996/07/24 | 751 | 751 | 740 | 740 | 12,000 |
1996/07/23 | 756 | 769 | 756 | 759 | 55,000 |
1996/07/22 | 760 | 766 | 752 | 766 | 20,000 |
1996/07/19 | 762 | 762 | 762 | 762 | 7,000 |
1996/07/18 | 762 | 762 | 745 | 751 | 17,000 |
1996/07/17 | 771 | 775 | 770 | 770 | 33,000 |
1996/07/16 | 775 | 780 | 771 | 771 | 23,000 |
1996/07/15 | 785 | 795 | 785 | 785 | 21,000 |
1996/07/12 | 785 | 786 | 785 | 786 | 12,000 |
1996/07/11 | 780 | 785 | 780 | 785 | 13,000 |
1996/07/10 | 786 | 786 | 785 | 785 | 24,000 |
1996/07/09 | 785 | 785 | 785 | 785 | 21,000 |
1996/07/08 | 780 | 782 | 780 | 780 | 32,000 |
1996/07/05 | 786 | 800 | 786 | 800 | 31,000 |
1996/07/04 | 773 | 790 | 773 | 786 | 49,000 |
1996/07/03 | 788 | 788 | 780 | 780 | 17,000 |
1996/07/02 | 778 | 778 | 777 | 778 | 6,000 |
1996/07/01 | 770 | 790 | 770 | 790 | 15,000 |
1996/06/28 | 780 | 780 | 770 | 771 | 16,000 |
1996/06/27 | 785 | 785 | 780 | 780 | 39,000 |
1996/06/26 | 780 | 790 | 780 | 785 | 38,000 |
1996/06/25 | 785 | 785 | 761 | 761 | 22,000 |
1996/06/24 | 794 | 809 | 780 | 785 | 28,000 |
1996/06/21 | 794 | 795 | 790 | 790 | 14,000 |
1996/06/20 | 781 | 794 | 780 | 794 | 15,000 |
1996/06/19 | 790 | 790 | 781 | 790 | 35,000 |
1996/06/18 | 815 | 815 | 785 | 800 | 15,000 |
1996/06/17 | 810 | 810 | 805 | 805 | 2,000 |
1996/06/14 | 813 | 813 | 803 | 810 | 31,000 |
1996/06/13 | 820 | 820 | 805 | 805 | 36,000 |
1996/06/12 | 785 | 810 | 785 | 808 | 42,000 |
1996/06/11 | 780 | 788 | 775 | 782 | 39,000 |
1996/06/10 | 780 | 794 | 780 | 780 | 33,000 |
1996/06/07 | 805 | 810 | 775 | 786 | 62,000 |
1996/06/06 | 830 | 830 | 816 | 821 | 85,000 |
1996/06/05 | 840 | 843 | 815 | 836 | 55,000 |
1996/06/04 | 811 | 840 | 802 | 835 | 156,000 |
1996/06/03 | 879 | 879 | 805 | 811 | 66,000 |
1996/05/31 | 880 | 884 | 841 | 870 | 117,000 |
1996/05/30 | 882 | 882 | 861 | 875 | 237,000 |
1996/05/29 | 868 | 911 | 868 | 880 | 1,499,000 |
1996/05/28 | 805 | 845 | 805 | 838 | 245,000 |
1996/05/27 | 800 | 821 | 799 | 815 | 118,000 |
1996/05/24 | 770 | 790 | 770 | 780 | 7,000 |
1996/05/23 | 779 | 781 | 770 | 780 | 11,000 |
1996/05/22 | 791 | 791 | 781 | 781 | 25,000 |
1996/05/21 | 791 | 792 | 791 | 792 | 20,000 |
1996/05/20 | 803 | 815 | 803 | 806 | 12,000 |
1996/05/17 | 811 | 819 | 801 | 802 | 44,000 |
1996/05/16 | 794 | 810 | 794 | 804 | 19,000 |
1996/05/15 | 779 | 801 | 771 | 782 | 53,000 |
1996/05/14 | 796 | 796 | 780 | 780 | 38,000 |
1996/05/13 | 824 | 824 | 800 | 800 | 21,000 |
1996/05/10 | 790 | 810 | 790 | 805 | 60,000 |
1996/05/09 | 788 | 788 | 781 | 781 | 23,000 |
1996/05/08 | 792 | 800 | 792 | 800 | 24,000 |
1996/05/07 | 792 | 795 | 792 | 792 | 20,000 |
1996/05/02 | 792 | 810 | 790 | 790 | 84,000 |
1996/05/01 | 810 | 818 | 790 | 790 | 52,000 |
1996/04/30 | 780 | 795 | 780 | 792 | 26,000 |
1996/04/26 | 825 | 825 | 789 | 795 | 30,000 |
1996/04/25 | 803 | 816 | 803 | 815 | 49,000 |
1996/04/24 | 799 | 825 | 795 | 800 | 124,000 |
1996/04/23 | 798 | 798 | 783 | 798 | 22,000 |
1996/04/22 | 792 | 800 | 790 | 790 | 56,000 |
1996/04/19 | 803 | 803 | 790 | 794 | 59,000 |
1996/04/18 | 811 | 811 | 802 | 802 | 57,000 |
1996/04/17 | 801 | 811 | 801 | 811 | 47,000 |
1996/04/16 | 829 | 829 | 801 | 802 | 29,000 |
1996/04/15 | 840 | 840 | 820 | 823 | 70,000 |
1996/04/12 | 860 | 861 | 830 | 842 | 145,000 |
1996/04/11 | 840 | 862 | 826 | 858 | 843,000 |
1996/04/10 | 818 | 835 | 810 | 825 | 391,000 |
1996/04/09 | 776 | 815 | 776 | 800 | 103,000 |
1996/04/08 | 815 | 815 | 790 | 795 | 37,000 |
1996/04/05 | 800 | 820 | 800 | 810 | 138,000 |
1996/04/04 | 785 | 805 | 780 | 800 | 59,000 |
1996/04/03 | 789 | 800 | 780 | 785 | 40,000 |
1996/04/02 | 805 | 805 | 770 | 790 | 80,000 |
1996/04/01 | 788 | 809 | 788 | 798 | 68,000 |
1996/03/29 | 817 | 827 | 786 | 786 | 129,000 |
1996/03/28 | 800 | 839 | 800 | 820 | 314,000 |
1996/03/27 | 756 | 785 | 755 | 780 | 135,000 |
1996/03/26 | 749 | 760 | 737 | 755 | 97,000 |
1996/03/25 | 748 | 760 | 746 | 755 | 31,000 |
1996/03/22 | 760 | 767 | 754 | 758 | 23,000 |
1996/03/21 | 770 | 773 | 754 | 754 | 142,000 |
1996/03/19 | 771 | 780 | 765 | 770 | 107,000 |
1996/03/18 | 805 | 805 | 770 | 770 | 112,000 |
1996/03/15 | 820 | 820 | 796 | 815 | 175,000 |
1996/03/14 | 810 | 820 | 785 | 815 | 448,000 |
1996/03/13 | 769 | 850 | 769 | 793 | 940,000 |
1996/03/12 | 770 | 778 | 745 | 778 | 144,000 |
1996/03/11 | 761 | 770 | 735 | 760 | 168,000 |
1996/03/08 | 730 | 795 | 730 | 786 | 710,000 |
1996/03/07 | 743 | 743 | 725 | 740 | 119,000 |
1996/03/06 | 744 | 750 | 730 | 745 | 107,000 |
1996/03/05 | 745 | 745 | 725 | 743 | 108,000 |
1996/03/04 | 754 | 764 | 736 | 740 | 252,000 |
1996/03/01 | 715 | 749 | 715 | 749 | 311,000 |
1996/02/29 | 720 | 720 | 694 | 705 | 91,000 |
1996/02/28 | 725 | 740 | 718 | 722 | 186,000 |
1996/02/27 | 740 | 750 | 712 | 717 | 280,000 |
1996/02/26 | 725 | 759 | 724 | 730 | 417,000 |
1996/02/23 | 695 | 752 | 688 | 725 | 1,158,000 |
1996/02/22 | 599 | 699 | 599 | 699 | 390,000 |
1996/02/21 | 600 | 600 | 599 | 599 | 5,000 |
1996/02/20 | 600 | 600 | 596 | 600 | 6,000 |
1996/02/19 | 596 | 596 | 595 | 595 | 5,000 |
1996/02/16 | 611 | 611 | 595 | 595 | 16,000 |
1996/02/15 | 611 | 615 | 610 | 610 | 10,000 |
1996/02/14 | 602 | 602 | 599 | 602 | 14,000 |
1996/02/13 | 590 | 610 | 590 | 592 | 18,000 |
1996/02/09 | 621 | 629 | 609 | 609 | 11,000 |
1996/02/08 | 620 | 620 | 620 | 620 | 11,000 |
1996/02/07 | 620 | 630 | 620 | 630 | 41,000 |
1996/02/06 | 640 | 640 | 620 | 620 | 33,000 |
1996/02/05 | 630 | 640 | 628 | 640 | 68,000 |
1996/02/02 | 610 | 638 | 610 | 625 | 67,000 |
1996/02/01 | 616 | 619 | 602 | 612 | 19,000 |
1996/01/31 | 600 | 611 | 600 | 611 | 71,000 |
1996/01/30 | 600 | 603 | 590 | 590 | 39,000 |
1996/01/29 | 590 | 590 | 582 | 582 | 15,000 |
1996/01/26 | 581 | 600 | 580 | 590 | 15,000 |
1996/01/25 | 577 | 580 | 575 | 579 | 32,000 |
1996/01/24 | 565 | 575 | 565 | 575 | 7,000 |
1996/01/23 | 578 | 578 | 575 | 575 | 15,000 |
1996/01/22 | 578 | 580 | 573 | 580 | 39,000 |
1996/01/19 | 589 | 589 | 575 | 575 | 14,000 |
1996/01/18 | 595 | 595 | 590 | 590 | 6,000 |
1996/01/17 | 600 | 607 | 595 | 595 | 17,000 |
1996/01/16 | 600 | 600 | 599 | 599 | 3,000 |
1996/01/12 | 600 | 608 | 600 | 603 | 42,000 |
1996/01/11 | 590 | 600 | 590 | 600 | 22,000 |
1996/01/10 | 595 | 595 | 590 | 590 | 11,000 |
1996/01/09 | 590 | 600 | 590 | 590 | 5,000 |
1996/01/08 | 601 | 603 | 586 | 600 | 38,000 |
1996/01/05 | 600 | 600 | 590 | 600 | 19,000 |
1996/01/04 | 599 | 600 | 599 | 599 | 21,000 |