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 |
---|---|---|---|---|---|
2000/12/29 | 194 | 194 | 190 | 193 | 6,000 |
2000/12/28 | 189 | 194 | 189 | 193 | 8,000 |
2000/12/27 | 190 | 190 | 187 | 190 | 10,000 |
2000/12/26 | 190 | 198 | 187 | 187 | 21,000 |
2000/12/25 | 194 | 194 | 184 | 190 | 8,000 |
2000/12/22 | 184 | 194 | 184 | 194 | 11,000 |
2000/12/21 | 194 | 194 | 166 | 186 | 68,000 |
2000/12/20 | 198 | 202 | 194 | 200 | 20,000 |
2000/12/19 | 205 | 206 | 202 | 202 | 27,000 |
2000/12/18 | 210 | 213 | 205 | 208 | 36,000 |
2000/12/15 | 210 | 210 | 209 | 209 | 13,000 |
2000/12/14 | 210 | 211 | 210 | 210 | 33,000 |
2000/12/13 | 211 | 215 | 211 | 211 | 14,000 |
2000/12/12 | 215 | 218 | 210 | 216 | 22,000 |
2000/12/11 | 210 | 216 | 210 | 216 | 17,000 |
2000/12/08 | 218 | 218 | 217 | 217 | 39,000 |
2000/12/07 | 220 | 221 | 218 | 218 | 37,000 |
2000/12/06 | 208 | 221 | 208 | 221 | 59,000 |
2000/12/05 | 219 | 219 | 213 | 218 | 46,000 |
2000/12/04 | 222 | 222 | 219 | 219 | 31,000 |
2000/12/01 | 218 | 222 | 218 | 221 | 16,000 |
2000/11/30 | 216 | 220 | 216 | 218 | 29,000 |
2000/11/29 | 216 | 216 | 211 | 215 | 30,000 |
2000/11/28 | 215 | 219 | 215 | 219 | 12,000 |
2000/11/27 | 212 | 220 | 211 | 219 | 19,000 |
2000/11/24 | 211 | 212 | 210 | 211 | 65,000 |
2000/11/22 | 215 | 218 | 211 | 211 | 19,000 |
2000/11/21 | 218 | 219 | 215 | 215 | 15,000 |
2000/11/20 | 219 | 220 | 218 | 218 | 13,000 |
2000/11/17 | 220 | 222 | 220 | 220 | 19,000 |
2000/11/16 | 225 | 225 | 220 | 222 | 7,000 |
2000/11/15 | 227 | 227 | 224 | 225 | 8,000 |
2000/11/14 | 226 | 229 | 225 | 227 | 17,000 |
2000/11/13 | 230 | 230 | 225 | 226 | 8,000 |
2000/11/10 | 226 | 230 | 226 | 230 | 8,000 |
2000/11/09 | 226 | 233 | 226 | 233 | 14,000 |
2000/11/08 | 232 | 236 | 226 | 230 | 46,000 |
2000/11/07 | 239 | 239 | 225 | 230 | 68,000 |
2000/11/06 | 225 | 249 | 225 | 249 | 15,000 |
2000/11/02 | 221 | 224 | 221 | 224 | 11,000 |
2000/11/01 | 220 | 224 | 220 | 224 | 19,000 |
2000/10/31 | 219 | 224 | 218 | 220 | 20,000 |
2000/10/30 | 224 | 224 | 219 | 220 | 72,000 |
2000/10/27 | 226 | 227 | 225 | 225 | 15,000 |
2000/10/26 | 228 | 228 | 225 | 226 | 20,000 |
2000/10/25 | 232 | 235 | 226 | 230 | 19,000 |
2000/10/24 | 230 | 234 | 230 | 234 | 24,000 |
2000/10/23 | 236 | 241 | 231 | 234 | 17,000 |
2000/10/20 | 237 | 240 | 236 | 236 | 33,000 |
2000/10/19 | 237 | 238 | 235 | 238 | 16,000 |
2000/10/18 | 242 | 244 | 235 | 238 | 24,000 |
2000/10/17 | 240 | 249 | 238 | 245 | 13,000 |
2000/10/16 | 240 | 250 | 240 | 240 | 11,000 |
2000/10/13 | 248 | 248 | 241 | 242 | 5,000 |
2000/10/12 | 236 | 250 | 235 | 250 | 11,000 |
2000/10/11 | 246 | 246 | 230 | 235 | 61,000 |
2000/10/10 | 245 | 250 | 245 | 247 | 33,000 |
2000/10/06 | 248 | 253 | 245 | 245 | 20,000 |
2000/10/05 | 255 | 255 | 248 | 248 | 10,000 |
2000/10/04 | 260 | 260 | 245 | 250 | 30,000 |
2000/10/03 | 255 | 269 | 249 | 265 | 20,000 |
2000/10/02 | 252 | 260 | 240 | 260 | 10,000 |
2000/09/29 | 250 | 252 | 248 | 249 | 13,000 |
2000/09/28 | 245 | 250 | 240 | 244 | 19,000 |
2000/09/27 | 250 | 250 | 245 | 246 | 6,000 |
2000/09/26 | 253 | 264 | 251 | 251 | 11,000 |
2000/09/25 | 253 | 270 | 253 | 265 | 4,000 |
2000/09/22 | 263 | 267 | 251 | 251 | 13,000 |
2000/09/21 | 259 | 264 | 259 | 263 | 6,000 |
2000/09/20 | 250 | 260 | 250 | 259 | 19,000 |
2000/09/19 | 246 | 261 | 240 | 260 | 11,000 |
2000/09/18 | 253 | 254 | 246 | 246 | 14,000 |
2000/09/14 | 258 | 258 | 253 | 255 | 26,000 |
2000/09/13 | 257 | 258 | 252 | 253 | 26,000 |
2000/09/12 | 262 | 262 | 259 | 259 | 40,000 |
2000/09/11 | 266 | 266 | 261 | 261 | 30,000 |
2000/09/08 | 270 | 272 | 260 | 260 | 34,000 |
2000/09/07 | 283 | 283 | 274 | 274 | 35,000 |
2000/09/06 | 290 | 295 | 282 | 285 | 63,000 |
2000/09/05 | 300 | 302 | 280 | 280 | 125,000 |
2000/09/04 | 283 | 300 | 283 | 300 | 163,000 |
2000/09/01 | 280 | 280 | 274 | 280 | 72,000 |
2000/08/31 | 273 | 285 | 270 | 273 | 221,000 |
2000/08/30 | 295 | 295 | 270 | 293 | 280,000 |
2000/08/29 | 240 | 240 | 230 | 240 | 38,000 |
2000/08/28 | 240 | 240 | 237 | 240 | 25,000 |
2000/08/25 | 238 | 238 | 233 | 237 | 4,000 |
2000/08/24 | 233 | 238 | 233 | 238 | 12,000 |
2000/08/23 | 233 | 233 | 220 | 233 | 20,000 |
2000/08/22 | 232 | 234 | 230 | 233 | 19,000 |
2000/08/21 | 235 | 235 | 230 | 230 | 14,000 |
2000/08/18 | 239 | 240 | 235 | 235 | 8,000 |
2000/08/17 | 238 | 240 | 237 | 240 | 14,000 |
2000/08/16 | 237 | 237 | 237 | 237 | 1,000 |
2000/08/15 | 235 | 240 | 230 | 240 | 14,000 |
2000/08/14 | 235 | 240 | 235 | 240 | 3,000 |
2000/08/11 | 233 | 240 | 233 | 240 | 5,000 |
2000/08/10 | 230 | 233 | 230 | 233 | 11,000 |
2000/08/09 | 239 | 240 | 233 | 233 | 8,000 |
2000/08/08 | 238 | 240 | 230 | 240 | 10,000 |
2000/08/07 | 230 | 240 | 230 | 240 | 8,000 |
2000/08/04 | 232 | 250 | 230 | 250 | 16,000 |
2000/08/03 | 240 | 240 | 232 | 232 | 17,000 |
2000/08/02 | 237 | 237 | 232 | 232 | 17,000 |
2000/08/01 | 232 | 237 | 231 | 237 | 25,000 |
2000/07/31 | 218 | 231 | 218 | 231 | 34,000 |
2000/07/28 | 241 | 241 | 228 | 228 | 5,000 |
2000/07/27 | 252 | 252 | 249 | 249 | 13,000 |
2000/07/26 | 256 | 259 | 251 | 259 | 14,000 |
2000/07/25 | 250 | 254 | 250 | 254 | 20,000 |
2000/07/24 | 255 | 257 | 251 | 251 | 17,000 |
2000/07/21 | 267 | 267 | 260 | 260 | 18,000 |
2000/07/19 | 275 | 275 | 262 | 268 | 44,000 |
2000/07/18 | 280 | 290 | 275 | 275 | 80,000 |
2000/07/17 | 270 | 290 | 270 | 280 | 56,000 |
2000/07/14 | 281 | 281 | 270 | 270 | 20,000 |
2000/07/13 | 287 | 288 | 280 | 280 | 56,000 |
2000/07/12 | 280 | 293 | 280 | 288 | 74,000 |
2000/07/11 | 290 | 290 | 280 | 285 | 45,000 |
2000/07/10 | 290 | 294 | 280 | 289 | 108,000 |
2000/07/07 | 267 | 267 | 260 | 260 | 8,000 |
2000/07/06 | 267 | 267 | 267 | 267 | 7,000 |
2000/07/05 | 275 | 277 | 267 | 268 | 11,000 |
2000/07/04 | 298 | 298 | 267 | 275 | 52,000 |
2000/07/03 | 260 | 285 | 260 | 283 | 47,000 |
2000/06/30 | 255 | 259 | 255 | 259 | 25,000 |
2000/06/29 | 260 | 263 | 260 | 260 | 31,000 |
2000/06/28 | 257 | 260 | 252 | 254 | 30,000 |
2000/06/27 | 251 | 255 | 251 | 255 | 37,000 |
2000/06/26 | 252 | 252 | 250 | 251 | 16,000 |
2000/06/23 | 251 | 252 | 251 | 251 | 22,000 |
2000/06/22 | 251 | 255 | 251 | 254 | 14,000 |
2000/06/21 | 252 | 255 | 251 | 252 | 19,000 |
2000/06/20 | 252 | 254 | 251 | 252 | 28,000 |
2000/06/19 | 260 | 260 | 252 | 252 | 9,000 |
2000/06/16 | 252 | 258 | 251 | 258 | 24,000 |
2000/06/15 | 274 | 274 | 260 | 260 | 14,000 |
2000/06/14 | 285 | 289 | 270 | 274 | 24,000 |
2000/06/13 | 260 | 280 | 255 | 280 | 122,000 |
2000/06/12 | 268 | 268 | 255 | 255 | 31,000 |
2000/06/09 | 265 | 268 | 250 | 265 | 75,000 |
2000/06/08 | 262 | 268 | 260 | 262 | 87,000 |
2000/06/07 | 279 | 288 | 259 | 263 | 247,000 |
2000/06/06 | 312 | 322 | 282 | 284 | 1,003,000 |
2000/06/05 | 225 | 287 | 225 | 287 | 769,000 |
2000/06/02 | 216 | 220 | 207 | 207 | 9,000 |
2000/06/01 | 218 | 223 | 200 | 205 | 17,000 |
2000/05/31 | 223 | 223 | 219 | 219 | 13,000 |
2000/05/30 | 221 | 223 | 221 | 223 | 4,000 |
2000/05/29 | 212 | 221 | 211 | 221 | 13,000 |
2000/05/26 | 220 | 220 | 210 | 210 | 27,000 |
2000/05/25 | 220 | 220 | 215 | 220 | 30,000 |
2000/05/24 | 215 | 220 | 215 | 215 | 35,000 |
2000/05/23 | 220 | 233 | 215 | 222 | 20,000 |
2000/05/22 | 225 | 225 | 221 | 222 | 7,000 |
2000/05/19 | 226 | 226 | 220 | 225 | 17,000 |
2000/05/18 | 226 | 226 | 221 | 221 | 13,000 |
2000/05/17 | 228 | 228 | 225 | 227 | 22,000 |
2000/05/16 | 228 | 228 | 225 | 228 | 18,000 |
2000/05/15 | 239 | 239 | 228 | 228 | 8,000 |
2000/05/12 | 220 | 245 | 220 | 245 | 32,000 |
2000/05/11 | 222 | 222 | 220 | 220 | 8,000 |
2000/05/10 | 223 | 223 | 220 | 220 | 10,000 |
2000/05/09 | 228 | 228 | 223 | 223 | 3,000 |
2000/05/08 | 238 | 238 | 226 | 226 | 9,000 |
2000/05/02 | 230 | 233 | 230 | 233 | 9,000 |
2000/05/01 | 222 | 232 | 222 | 232 | 9,000 |
2000/04/28 | 222 | 224 | 221 | 222 | 16,000 |
2000/04/27 | 221 | 233 | 221 | 233 | 7,000 |
2000/04/26 | 233 | 233 | 220 | 220 | 12,000 |
2000/04/25 | 216 | 225 | 216 | 220 | 23,000 |
2000/04/24 | 222 | 225 | 220 | 220 | 27,000 |
2000/04/21 | 225 | 236 | 220 | 220 | 64,000 |
2000/04/20 | 225 | 249 | 225 | 225 | 27,000 |
2000/04/19 | 222 | 229 | 222 | 225 | 44,000 |
2000/04/18 | 221 | 223 | 217 | 217 | 59,000 |
2000/04/17 | 218 | 220 | 213 | 220 | 45,000 |
2000/04/14 | 242 | 242 | 232 | 233 | 28,000 |
2000/04/13 | 246 | 246 | 242 | 242 | 44,000 |
2000/04/12 | 255 | 257 | 245 | 245 | 28,000 |
2000/04/11 | 244 | 245 | 243 | 245 | 25,000 |
2000/04/10 | 255 | 255 | 244 | 245 | 32,000 |
2000/04/07 | 243 | 245 | 243 | 244 | 6,000 |
2000/04/06 | 250 | 255 | 245 | 255 | 35,000 |
2000/04/05 | 250 | 250 | 243 | 248 | 13,000 |
2000/04/04 | 243 | 245 | 242 | 242 | 15,000 |
2000/04/03 | 243 | 249 | 242 | 243 | 9,000 |
2000/03/31 | 250 | 250 | 242 | 244 | 17,000 |
2000/03/30 | 255 | 256 | 252 | 253 | 56,000 |
2000/03/29 | 270 | 270 | 252 | 255 | 51,000 |
2000/03/28 | 250 | 252 | 245 | 245 | 33,000 |
2000/03/27 | 245 | 252 | 245 | 250 | 34,000 |
2000/03/24 | 250 | 252 | 245 | 245 | 35,000 |
2000/03/23 | 260 | 260 | 250 | 250 | 22,000 |
2000/03/22 | 250 | 260 | 250 | 260 | 16,000 |
2000/03/21 | 254 | 262 | 250 | 250 | 25,000 |
2000/03/17 | 261 | 261 | 252 | 254 | 40,000 |
2000/03/16 | 259 | 261 | 255 | 260 | 31,000 |
2000/03/15 | 250 | 252 | 240 | 252 | 35,000 |
2000/03/14 | 280 | 280 | 255 | 259 | 49,000 |
2000/03/13 | 285 | 285 | 270 | 270 | 69,000 |
2000/03/10 | 294 | 294 | 275 | 285 | 153,000 |
2000/03/09 | 280 | 308 | 275 | 300 | 319,000 |
2000/03/08 | 274 | 280 | 270 | 277 | 169,000 |
2000/03/07 | 233 | 275 | 231 | 269 | 156,000 |
2000/03/06 | 223 | 228 | 223 | 228 | 65,000 |
2000/03/03 | 215 | 223 | 215 | 223 | 9,000 |
2000/03/02 | 215 | 230 | 211 | 224 | 16,000 |
2000/03/01 | 230 | 230 | 220 | 220 | 20,000 |
2000/02/29 | 239 | 240 | 221 | 231 | 26,000 |
2000/02/28 | 210 | 240 | 210 | 239 | 68,000 |
2000/02/25 | 213 | 213 | 210 | 213 | 10,000 |
2000/02/24 | 210 | 213 | 210 | 213 | 10,000 |
2000/02/23 | 214 | 215 | 210 | 210 | 12,000 |
2000/02/22 | 212 | 220 | 212 | 217 | 16,000 |
2000/02/21 | 220 | 220 | 210 | 217 | 19,000 |
2000/02/18 | 220 | 220 | 210 | 210 | 14,000 |
2000/02/17 | 216 | 230 | 210 | 225 | 9,000 |
2000/02/16 | 215 | 216 | 210 | 216 | 22,000 |
2000/02/15 | 210 | 220 | 210 | 215 | 19,000 |
2000/02/14 | 240 | 240 | 225 | 225 | 24,000 |
2000/02/10 | 230 | 230 | 230 | 230 | 13,000 |
2000/02/09 | 215 | 216 | 210 | 212 | 26,000 |
2000/02/08 | 222 | 222 | 215 | 217 | 22,000 |
2000/02/07 | 229 | 240 | 220 | 221 | 25,000 |
2000/02/04 | 220 | 230 | 215 | 229 | 21,000 |
2000/02/03 | 226 | 230 | 221 | 229 | 18,000 |
2000/02/02 | 235 | 235 | 226 | 230 | 12,000 |
2000/02/01 | 235 | 235 | 225 | 235 | 21,000 |
2000/01/31 | 235 | 240 | 235 | 236 | 10,000 |
2000/01/28 | 240 | 245 | 240 | 240 | 20,000 |
2000/01/27 | 225 | 234 | 225 | 234 | 15,000 |
2000/01/26 | 235 | 236 | 235 | 236 | 26,000 |
2000/01/25 | 232 | 236 | 230 | 236 | 16,000 |
2000/01/24 | 231 | 235 | 231 | 232 | 11,000 |
2000/01/21 | 240 | 240 | 230 | 231 | 26,000 |
2000/01/20 | 241 | 250 | 241 | 241 | 12,000 |
2000/01/19 | 261 | 261 | 246 | 250 | 37,000 |
2000/01/18 | 251 | 274 | 250 | 250 | 30,000 |
2000/01/17 | 241 | 265 | 241 | 241 | 28,000 |
2000/01/14 | 219 | 219 | 210 | 211 | 31,000 |
2000/01/13 | 200 | 220 | 200 | 220 | 36,000 |
2000/01/12 | 229 | 229 | 200 | 210 | 55,000 |
2000/01/11 | 214 | 230 | 214 | 230 | 26,000 |
2000/01/07 | 200 | 210 | 200 | 210 | 20,000 |
2000/01/06 | 202 | 202 | 198 | 198 | 56,000 |
2000/01/05 | 200 | 205 | 200 | 200 | 44,000 |
2000/01/04 | 200 | 210 | 200 | 200 | 30,000 |