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 |
---|---|---|---|---|---|
1999/12/30 | 209 | 212 | 209 | 210 | 6,000 |
1999/12/29 | 213 | 213 | 205 | 209 | 12,000 |
1999/12/28 | 215 | 215 | 210 | 213 | 39,000 |
1999/12/27 | 205 | 214 | 205 | 208 | 24,000 |
1999/12/24 | 215 | 215 | 199 | 201 | 122,000 |
1999/12/22 | 230 | 230 | 210 | 215 | 33,000 |
1999/12/20 | 240 | 240 | 240 | 240 | 11,000 |
1999/12/17 | 243 | 250 | 242 | 243 | 39,000 |
1999/12/16 | 250 | 250 | 242 | 242 | 14,000 |
1999/12/15 | 240 | 251 | 240 | 250 | 17,000 |
1999/12/14 | 259 | 259 | 254 | 255 | 7,000 |
1999/12/13 | 273 | 273 | 238 | 249 | 21,000 |
1999/12/10 | 270 | 270 | 261 | 268 | 32,000 |
1999/12/09 | 276 | 276 | 266 | 270 | 13,000 |
1999/12/08 | 264 | 274 | 264 | 274 | 15,000 |
1999/12/07 | 271 | 299 | 271 | 299 | 9,000 |
1999/12/06 | 300 | 304 | 298 | 300 | 13,000 |
1999/12/03 | 285 | 300 | 280 | 280 | 15,000 |
1999/12/02 | 285 | 286 | 280 | 280 | 32,000 |
1999/12/01 | 309 | 309 | 283 | 284 | 9,000 |
1999/11/30 | 292 | 310 | 292 | 309 | 7,000 |
1999/11/29 | 281 | 282 | 281 | 282 | 3,000 |
1999/11/26 | 290 | 290 | 282 | 283 | 14,000 |
1999/11/25 | 306 | 311 | 291 | 291 | 26,000 |
1999/11/24 | 315 | 315 | 306 | 306 | 7,000 |
1999/11/22 | 315 | 332 | 315 | 317 | 8,000 |
1999/11/19 | 330 | 339 | 310 | 310 | 15,000 |
1999/11/18 | 338 | 338 | 325 | 330 | 10,000 |
1999/11/17 | 325 | 340 | 325 | 339 | 15,000 |
1999/11/16 | 325 | 334 | 325 | 332 | 10,000 |
1999/11/15 | 330 | 350 | 330 | 330 | 19,000 |
1999/11/12 | 325 | 345 | 325 | 332 | 25,000 |
1999/11/11 | 345 | 349 | 345 | 345 | 36,000 |
1999/11/10 | 320 | 330 | 318 | 325 | 21,000 |
1999/11/09 | 345 | 345 | 330 | 330 | 11,000 |
1999/11/08 | 350 | 350 | 340 | 350 | 4,000 |
1999/11/05 | 320 | 350 | 320 | 350 | 4,000 |
1999/11/04 | 350 | 358 | 350 | 355 | 5,000 |
1999/11/02 | 341 | 342 | 341 | 342 | 5,000 |
1999/11/01 | 360 | 360 | 350 | 350 | 15,000 |
1999/10/29 | 342 | 350 | 335 | 350 | 30,000 |
1999/10/28 | 345 | 345 | 337 | 342 | 15,000 |
1999/10/27 | 327 | 355 | 327 | 355 | 13,000 |
1999/10/26 | 329 | 330 | 320 | 330 | 10,000 |
1999/10/25 | 330 | 330 | 329 | 330 | 6,000 |
1999/10/22 | 328 | 333 | 328 | 329 | 6,000 |
1999/10/21 | 327 | 328 | 327 | 328 | 4,000 |
1999/10/20 | 349 | 349 | 325 | 326 | 7,000 |
1999/10/19 | 326 | 327 | 326 | 327 | 3,000 |
1999/10/18 | 320 | 322 | 320 | 321 | 7,000 |
1999/10/15 | 355 | 360 | 339 | 340 | 5,000 |
1999/10/14 | 330 | 360 | 330 | 360 | 7,000 |
1999/10/13 | 360 | 360 | 350 | 350 | 7,000 |
1999/10/12 | 349 | 364 | 340 | 360 | 28,000 |
1999/10/08 | 360 | 360 | 345 | 345 | 14,000 |
1999/10/07 | 360 | 360 | 340 | 345 | 24,000 |
1999/10/06 | 345 | 345 | 330 | 330 | 12,000 |
1999/10/05 | 338 | 350 | 330 | 345 | 168,000 |
1999/10/04 | 355 | 355 | 350 | 350 | 3,000 |
1999/10/01 | 350 | 351 | 341 | 350 | 13,000 |
1999/09/30 | 334 | 360 | 321 | 360 | 14,000 |
1999/09/29 | 333 | 333 | 320 | 320 | 24,000 |
1999/09/28 | 330 | 340 | 330 | 336 | 6,000 |
1999/09/27 | 355 | 360 | 345 | 360 | 8,000 |
1999/09/24 | 318 | 345 | 310 | 345 | 10,000 |
1999/09/22 | 325 | 325 | 318 | 320 | 27,000 |
1999/09/21 | 335 | 335 | 330 | 330 | 7,000 |
1999/09/20 | 335 | 335 | 335 | 335 | 3,000 |
1999/09/17 | 318 | 330 | 310 | 330 | 22,000 |
1999/09/16 | 345 | 345 | 333 | 333 | 15,000 |
1999/09/14 | 350 | 350 | 335 | 340 | 25,000 |
1999/09/13 | 361 | 361 | 350 | 350 | 45,000 |
1999/09/10 | 396 | 396 | 360 | 361 | 17,000 |
1999/09/09 | 360 | 361 | 360 | 361 | 4,000 |
1999/09/08 | 380 | 380 | 356 | 362 | 16,000 |
1999/09/07 | 375 | 385 | 375 | 380 | 19,000 |
1999/09/06 | 375 | 377 | 375 | 375 | 5,000 |
1999/09/03 | 400 | 405 | 395 | 395 | 31,000 |
1999/09/02 | 400 | 400 | 399 | 400 | 15,000 |
1999/09/01 | 400 | 405 | 399 | 405 | 46,000 |
1999/08/31 | 389 | 400 | 389 | 397 | 17,000 |
1999/08/30 | 399 | 399 | 388 | 389 | 18,000 |
1999/08/27 | 410 | 410 | 388 | 389 | 11,000 |
1999/08/26 | 380 | 390 | 380 | 380 | 14,000 |
1999/08/25 | 391 | 391 | 380 | 380 | 20,000 |
1999/08/24 | 391 | 394 | 390 | 390 | 18,000 |
1999/08/23 | 400 | 400 | 385 | 390 | 10,000 |
1999/08/20 | 401 | 401 | 386 | 400 | 18,000 |
1999/08/19 | 405 | 406 | 399 | 400 | 18,000 |
1999/08/18 | 406 | 408 | 405 | 405 | 7,000 |
1999/08/17 | 423 | 423 | 405 | 422 | 4,000 |
1999/08/16 | 420 | 429 | 410 | 424 | 9,000 |
1999/08/13 | 420 | 420 | 419 | 420 | 6,000 |
1999/08/12 | 430 | 430 | 408 | 408 | 12,000 |
1999/08/11 | 404 | 405 | 403 | 403 | 9,000 |
1999/08/10 | 430 | 439 | 403 | 425 | 39,000 |
1999/08/09 | 439 | 439 | 425 | 430 | 20,000 |
1999/08/06 | 410 | 435 | 398 | 430 | 83,000 |
1999/08/05 | 416 | 450 | 400 | 400 | 78,000 |
1999/08/04 | 400 | 421 | 400 | 421 | 21,000 |
1999/08/03 | 411 | 411 | 400 | 405 | 26,000 |
1999/08/02 | 432 | 432 | 415 | 416 | 27,000 |
1999/07/30 | 440 | 454 | 430 | 441 | 118,000 |
1999/07/29 | 420 | 468 | 418 | 460 | 160,000 |
1999/07/28 | 416 | 420 | 408 | 408 | 33,000 |
1999/07/27 | 399 | 414 | 399 | 408 | 50,000 |
1999/07/26 | 395 | 415 | 395 | 397 | 46,000 |
1999/07/23 | 362 | 410 | 360 | 410 | 83,000 |
1999/07/22 | 386 | 388 | 370 | 372 | 31,000 |
1999/07/21 | 390 | 398 | 381 | 382 | 53,000 |
1999/07/19 | 417 | 425 | 400 | 405 | 133,000 |
1999/07/16 | 449 | 450 | 415 | 420 | 120,000 |
1999/07/15 | 455 | 455 | 421 | 451 | 281,000 |
1999/07/14 | 477 | 527 | 450 | 451 | 595,000 |
1999/07/13 | 370 | 447 | 370 | 447 | 860,000 |
1999/07/12 | 338 | 370 | 338 | 367 | 294,000 |
1999/07/09 | 309 | 325 | 305 | 325 | 107,000 |
1999/07/08 | 323 | 323 | 305 | 310 | 31,000 |
1999/07/07 | 339 | 339 | 320 | 324 | 163,000 |
1999/07/06 | 315 | 325 | 300 | 325 | 188,000 |
1999/07/05 | 300 | 310 | 293 | 310 | 148,000 |
1999/07/02 | 276 | 279 | 276 | 279 | 38,000 |
1999/07/01 | 262 | 277 | 260 | 276 | 16,000 |
1999/06/30 | 271 | 272 | 261 | 261 | 32,000 |
1999/06/29 | 274 | 274 | 265 | 270 | 33,000 |
1999/06/28 | 269 | 269 | 265 | 266 | 8,000 |
1999/06/25 | 266 | 269 | 265 | 269 | 12,000 |
1999/06/24 | 270 | 270 | 269 | 269 | 9,000 |
1999/06/23 | 275 | 275 | 270 | 271 | 14,000 |
1999/06/22 | 278 | 278 | 272 | 274 | 12,000 |
1999/06/21 | 279 | 279 | 270 | 275 | 35,000 |
1999/06/18 | 270 | 275 | 268 | 275 | 32,000 |
1999/06/17 | 270 | 271 | 260 | 271 | 39,000 |
1999/06/16 | 267 | 270 | 250 | 250 | 58,000 |
1999/06/15 | 260 | 265 | 258 | 260 | 38,000 |
1999/06/14 | 256 | 265 | 256 | 258 | 18,000 |
1999/06/11 | 261 | 261 | 255 | 256 | 24,000 |
1999/06/10 | 238 | 258 | 238 | 250 | 22,000 |
1999/06/09 | 259 | 259 | 252 | 252 | 6,000 |
1999/06/08 | 240 | 260 | 240 | 260 | 10,000 |
1999/06/07 | 238 | 242 | 238 | 241 | 4,000 |
1999/06/04 | 236 | 237 | 236 | 237 | 10,000 |
1999/06/03 | 242 | 242 | 236 | 236 | 10,000 |
1999/06/02 | 242 | 243 | 242 | 242 | 5,000 |
1999/06/01 | 240 | 240 | 236 | 236 | 7,000 |
1999/05/31 | 239 | 239 | 234 | 235 | 8,000 |
1999/05/28 | 232 | 238 | 232 | 236 | 10,000 |
1999/05/27 | 243 | 248 | 242 | 242 | 9,000 |
1999/05/26 | 245 | 248 | 238 | 242 | 15,000 |
1999/05/25 | 246 | 246 | 240 | 240 | 10,000 |
1999/05/24 | 250 | 250 | 240 | 245 | 29,000 |
1999/05/21 | 260 | 260 | 250 | 250 | 6,000 |
1999/05/20 | 260 | 260 | 260 | 260 | 10,000 |
1999/05/19 | 260 | 260 | 260 | 260 | 9,000 |
1999/05/18 | 261 | 262 | 260 | 260 | 14,000 |
1999/05/17 | 261 | 276 | 260 | 276 | 16,000 |
1999/05/14 | 270 | 270 | 260 | 260 | 10,000 |
1999/05/13 | 278 | 278 | 270 | 270 | 18,000 |
1999/05/12 | 280 | 280 | 276 | 278 | 9,000 |
1999/05/11 | 280 | 284 | 280 | 280 | 21,000 |
1999/05/10 | 297 | 297 | 280 | 280 | 18,000 |
1999/05/07 | 285 | 293 | 283 | 283 | 25,000 |
1999/05/06 | 294 | 294 | 283 | 285 | 10,000 |
1999/04/30 | 268 | 288 | 268 | 280 | 5,000 |
1999/04/28 | 260 | 268 | 260 | 268 | 7,000 |
1999/04/27 | 261 | 261 | 255 | 257 | 24,000 |
1999/04/26 | 262 | 265 | 261 | 261 | 9,000 |
1999/04/23 | 264 | 264 | 261 | 262 | 6,000 |
1999/04/22 | 274 | 274 | 268 | 269 | 6,000 |
1999/04/21 | 276 | 276 | 274 | 274 | 8,000 |
1999/04/20 | 293 | 293 | 293 | 293 | 8,000 |
1999/04/19 | 286 | 293 | 286 | 293 | 21,000 |
1999/04/16 | 290 | 293 | 277 | 293 | 22,000 |
1999/04/15 | 275 | 285 | 275 | 285 | 19,000 |
1999/04/14 | 300 | 300 | 272 | 276 | 35,000 |
1999/04/13 | 284 | 290 | 284 | 290 | 20,000 |
1999/04/12 | 290 | 290 | 280 | 284 | 25,000 |
1999/04/09 | 292 | 299 | 275 | 284 | 64,000 |
1999/04/08 | 301 | 315 | 285 | 293 | 164,000 |
1999/04/07 | 232 | 244 | 232 | 241 | 36,000 |
1999/04/06 | 227 | 235 | 227 | 227 | 23,000 |
1999/04/05 | 226 | 230 | 224 | 226 | 24,000 |
1999/04/02 | 225 | 225 | 221 | 221 | 13,000 |
1999/04/01 | 221 | 229 | 221 | 225 | 10,000 |
1999/03/31 | 222 | 230 | 220 | 221 | 11,000 |
1999/03/30 | 230 | 230 | 221 | 221 | 37,000 |
1999/03/29 | 230 | 240 | 230 | 230 | 7,000 |
1999/03/26 | 243 | 243 | 230 | 230 | 10,000 |
1999/03/25 | 230 | 243 | 230 | 230 | 11,000 |
1999/03/24 | 233 | 233 | 225 | 225 | 22,000 |
1999/03/23 | 245 | 245 | 231 | 231 | 18,000 |
1999/03/19 | 242 | 250 | 240 | 250 | 24,000 |
1999/03/18 | 235 | 240 | 235 | 237 | 18,000 |
1999/03/17 | 237 | 255 | 232 | 251 | 26,000 |
1999/03/16 | 224 | 229 | 224 | 224 | 19,000 |
1999/03/15 | 225 | 225 | 220 | 220 | 10,000 |
1999/03/12 | 229 | 229 | 225 | 225 | 20,000 |
1999/03/11 | 223 | 228 | 222 | 228 | 21,000 |
1999/03/10 | 220 | 221 | 215 | 221 | 6,000 |
1999/03/09 | 224 | 224 | 215 | 220 | 9,000 |
1999/03/08 | 226 | 229 | 226 | 229 | 11,000 |
1999/03/05 | 218 | 218 | 210 | 215 | 14,000 |
1999/03/04 | 222 | 222 | 216 | 220 | 17,000 |
1999/03/03 | 213 | 218 | 213 | 218 | 7,000 |
1999/03/02 | 212 | 212 | 212 | 212 | 15,000 |
1999/03/01 | 208 | 217 | 205 | 212 | 17,000 |
1999/02/26 | 215 | 217 | 205 | 209 | 16,000 |
1999/02/25 | 209 | 218 | 208 | 215 | 34,000 |
1999/02/24 | 219 | 219 | 219 | 219 | 1,000 |
1999/02/23 | 214 | 223 | 210 | 223 | 9,000 |
1999/02/22 | 210 | 210 | 209 | 209 | 10,000 |
1999/02/19 | 212 | 212 | 208 | 210 | 30,000 |
1999/02/18 | 210 | 210 | 210 | 210 | 4,000 |
1999/02/17 | 220 | 223 | 215 | 215 | 8,000 |
1999/02/16 | 210 | 220 | 210 | 220 | 6,000 |
1999/02/15 | 210 | 215 | 210 | 215 | 4,000 |
1999/02/12 | 215 | 215 | 208 | 208 | 41,000 |
1999/02/10 | 215 | 215 | 212 | 212 | 6,000 |
1999/02/09 | 215 | 223 | 215 | 222 | 9,000 |
1999/02/08 | 215 | 215 | 215 | 215 | 2,000 |
1999/02/05 | 220 | 220 | 215 | 215 | 15,000 |
1999/02/04 | 217 | 217 | 216 | 216 | 7,000 |
1999/02/03 | 219 | 219 | 218 | 218 | 6,000 |
1999/02/02 | 216 | 220 | 216 | 218 | 5,000 |
1999/02/01 | 231 | 231 | 215 | 220 | 5,000 |
1999/01/29 | 216 | 232 | 215 | 232 | 22,000 |
1999/01/28 | 224 | 224 | 215 | 215 | 6,000 |
1999/01/27 | 222 | 225 | 211 | 225 | 12,000 |
1999/01/26 | 225 | 234 | 220 | 221 | 7,000 |
1999/01/25 | 230 | 230 | 211 | 215 | 14,000 |
1999/01/22 | 227 | 232 | 226 | 230 | 6,000 |
1999/01/21 | 221 | 226 | 221 | 223 | 3,000 |
1999/01/20 | 236 | 236 | 234 | 234 | 3,000 |
1999/01/19 | 235 | 235 | 235 | 235 | 1,000 |
1999/01/18 | 220 | 220 | 210 | 210 | 10,000 |
1999/01/14 | 226 | 226 | 218 | 221 | 21,000 |
1999/01/13 | 215 | 221 | 215 | 221 | 3,000 |
1999/01/12 | 235 | 235 | 230 | 235 | 16,000 |
1999/01/11 | 235 | 235 | 235 | 235 | 3,000 |
1999/01/08 | 235 | 235 | 235 | 235 | 2,000 |
1999/01/07 | 236 | 238 | 235 | 235 | 14,000 |
1999/01/06 | 236 | 236 | 235 | 235 | 16,000 |
1999/01/05 | 245 | 245 | 235 | 236 | 8,000 |
1999/01/04 | 235 | 235 | 235 | 235 | 1,000 |