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 |
---|---|---|---|---|---|
2012/12/28 | 458 | 465 | 455 | 462 | 91,000 |
2012/12/27 | 465 | 473 | 452 | 460 | 159,000 |
2012/12/26 | 473 | 475 | 467 | 467 | 251,000 |
2012/12/25 | 439 | 465 | 439 | 457 | 413,000 |
2012/12/21 | 434 | 435 | 425 | 431 | 178,000 |
2012/12/20 | 431 | 431 | 421 | 426 | 132,000 |
2012/12/19 | 427 | 435 | 423 | 430 | 206,000 |
2012/12/18 | 424 | 430 | 424 | 424 | 98,000 |
2012/12/17 | 424 | 430 | 421 | 424 | 155,000 |
2012/12/14 | 419 | 425 | 419 | 422 | 131,000 |
2012/12/13 | 420 | 423 | 418 | 419 | 61,000 |
2012/12/12 | 416 | 418 | 414 | 418 | 34,000 |
2012/12/11 | 413 | 415 | 413 | 415 | 21,000 |
2012/12/10 | 413 | 418 | 412 | 415 | 40,000 |
2012/12/07 | 420 | 420 | 413 | 413 | 53,000 |
2012/12/06 | 414 | 425 | 414 | 420 | 74,000 |
2012/12/05 | 414 | 417 | 406 | 414 | 70,000 |
2012/12/04 | 414 | 418 | 412 | 414 | 76,000 |
2012/12/03 | 407 | 413 | 407 | 413 | 51,000 |
2012/11/30 | 408 | 408 | 406 | 406 | 32,000 |
2012/11/29 | 405 | 409 | 405 | 406 | 41,000 |
2012/11/28 | 413 | 413 | 407 | 407 | 32,000 |
2012/11/27 | 409 | 418 | 409 | 411 | 86,000 |
2012/11/26 | 412 | 412 | 410 | 410 | 16,000 |
2012/11/22 | 409 | 410 | 408 | 410 | 23,000 |
2012/11/21 | 409 | 410 | 408 | 409 | 51,000 |
2012/11/20 | 409 | 409 | 406 | 408 | 18,000 |
2012/11/19 | 405 | 409 | 404 | 409 | 55,000 |
2012/11/16 | 408 | 409 | 402 | 402 | 39,000 |
2012/11/15 | 404 | 410 | 404 | 405 | 49,000 |
2012/11/14 | 401 | 408 | 400 | 405 | 51,000 |
2012/11/13 | 406 | 407 | 394 | 398 | 84,000 |
2012/11/12 | 409 | 409 | 406 | 409 | 17,000 |
2012/11/09 | 401 | 411 | 401 | 410 | 62,000 |
2012/11/08 | 407 | 410 | 400 | 400 | 81,000 |
2012/11/07 | 410 | 415 | 409 | 415 | 41,000 |
2012/11/06 | 405 | 412 | 400 | 411 | 54,000 |
2012/11/05 | 406 | 406 | 403 | 405 | 37,000 |
2012/11/02 | 414 | 415 | 406 | 407 | 104,000 |
2012/11/01 | 404 | 412 | 404 | 408 | 85,000 |
2012/10/31 | 405 | 409 | 397 | 405 | 52,000 |
2012/10/30 | 408 | 412 | 403 | 405 | 111,000 |
2012/10/29 | 402 | 411 | 402 | 408 | 83,000 |
2012/10/26 | 406 | 406 | 400 | 404 | 71,000 |
2012/10/25 | 409 | 410 | 401 | 410 | 55,000 |
2012/10/24 | 406 | 415 | 406 | 413 | 108,000 |
2012/10/23 | 401 | 413 | 400 | 411 | 204,000 |
2012/10/22 | 390 | 403 | 390 | 401 | 89,000 |
2012/10/19 | 388 | 398 | 388 | 398 | 131,000 |
2012/10/18 | 383 | 391 | 383 | 388 | 41,000 |
2012/10/17 | 381 | 388 | 381 | 387 | 62,000 |
2012/10/16 | 376 | 383 | 371 | 383 | 90,000 |
2012/10/15 | 372 | 376 | 367 | 376 | 20,000 |
2012/10/12 | 363 | 374 | 360 | 374 | 94,000 |
2012/10/11 | 370 | 371 | 367 | 367 | 44,000 |
2012/10/10 | 371 | 372 | 360 | 370 | 110,000 |
2012/10/09 | 376 | 376 | 372 | 372 | 22,000 |
2012/10/05 | 372 | 378 | 372 | 377 | 50,000 |
2012/10/04 | 371 | 374 | 370 | 373 | 33,000 |
2012/10/03 | 362 | 373 | 362 | 370 | 74,000 |
2012/10/02 | 364 | 366 | 361 | 365 | 20,000 |
2012/10/01 | 370 | 370 | 360 | 360 | 28,000 |
2012/09/28 | 361 | 369 | 360 | 369 | 60,000 |
2012/09/27 | 356 | 365 | 356 | 365 | 59,000 |
2012/09/26 | 357 | 362 | 356 | 362 | 25,000 |
2012/09/25 | 355 | 358 | 352 | 358 | 34,000 |
2012/09/24 | 359 | 359 | 356 | 357 | 32,000 |
2012/09/21 | 345 | 359 | 345 | 359 | 60,000 |
2012/09/20 | 346 | 347 | 343 | 344 | 22,000 |
2012/09/19 | 348 | 349 | 345 | 349 | 46,000 |
2012/09/18 | 346 | 348 | 346 | 348 | 17,000 |
2012/09/14 | 342 | 348 | 342 | 346 | 53,000 |
2012/09/13 | 338 | 345 | 338 | 342 | 15,000 |
2012/09/12 | 334 | 341 | 334 | 338 | 35,000 |
2012/09/11 | 334 | 336 | 330 | 334 | 21,000 |
2012/09/10 | 335 | 337 | 335 | 336 | 14,000 |
2012/09/07 | 325 | 335 | 324 | 335 | 47,000 |
2012/09/06 | 327 | 327 | 321 | 325 | 34,000 |
2012/09/05 | 331 | 331 | 327 | 329 | 16,000 |
2012/09/04 | 334 | 334 | 327 | 331 | 30,000 |
2012/09/03 | 327 | 330 | 327 | 327 | 11,000 |
2012/08/31 | 330 | 330 | 326 | 327 | 15,000 |
2012/08/30 | 334 | 334 | 330 | 331 | 23,000 |
2012/08/29 | 329 | 334 | 329 | 334 | 9,000 |
2012/08/28 | 346 | 346 | 327 | 329 | 105,000 |
2012/08/27 | 346 | 346 | 344 | 346 | 7,000 |
2012/08/24 | 350 | 350 | 343 | 343 | 21,000 |
2012/08/23 | 355 | 357 | 348 | 353 | 20,000 |
2012/08/22 | 356 | 358 | 355 | 356 | 18,000 |
2012/08/21 | 358 | 358 | 355 | 356 | 20,000 |
2012/08/20 | 360 | 360 | 356 | 356 | 20,000 |
2012/08/17 | 358 | 359 | 356 | 358 | 24,000 |
2012/08/16 | 360 | 364 | 359 | 361 | 65,000 |
2012/08/15 | 356 | 359 | 356 | 359 | 14,000 |
2012/08/14 | 355 | 357 | 353 | 356 | 43,000 |
2012/08/13 | 362 | 362 | 352 | 355 | 31,000 |
2012/08/10 | 351 | 359 | 351 | 358 | 64,000 |
2012/08/09 | 347 | 348 | 344 | 348 | 14,000 |
2012/08/08 | 344 | 347 | 344 | 347 | 23,000 |
2012/08/07 | 344 | 344 | 342 | 344 | 11,000 |
2012/08/06 | 344 | 347 | 344 | 344 | 11,000 |
2012/08/03 | 342 | 344 | 335 | 344 | 14,000 |
2012/08/02 | 343 | 348 | 343 | 344 | 19,000 |
2012/08/01 | 345 | 345 | 341 | 343 | 6,000 |
2012/07/31 | 348 | 348 | 345 | 346 | 16,000 |
2012/07/30 | 341 | 348 | 341 | 348 | 37,000 |
2012/07/27 | 341 | 341 | 340 | 341 | 30,000 |
2012/07/26 | 340 | 341 | 335 | 341 | 22,000 |
2012/07/25 | 337 | 341 | 329 | 340 | 43,000 |
2012/07/24 | 337 | 337 | 330 | 336 | 24,000 |
2012/07/23 | 345 | 346 | 337 | 337 | 29,000 |
2012/07/20 | 343 | 347 | 343 | 346 | 48,000 |
2012/07/19 | 343 | 344 | 341 | 343 | 29,000 |
2012/07/18 | 344 | 348 | 344 | 344 | 49,000 |
2012/07/17 | 344 | 345 | 341 | 344 | 25,000 |
2012/07/13 | 337 | 344 | 337 | 344 | 27,000 |
2012/07/12 | 341 | 341 | 336 | 337 | 23,000 |
2012/07/11 | 339 | 341 | 336 | 336 | 38,000 |
2012/07/10 | 336 | 339 | 326 | 336 | 39,000 |
2012/07/09 | 340 | 340 | 336 | 336 | 39,000 |
2012/07/06 | 341 | 341 | 337 | 340 | 20,000 |
2012/07/05 | 347 | 347 | 337 | 337 | 18,000 |
2012/07/04 | 345 | 345 | 343 | 344 | 8,000 |
2012/07/03 | 342 | 346 | 340 | 345 | 23,000 |
2012/07/02 | 346 | 346 | 340 | 342 | 30,000 |
2012/06/29 | 342 | 347 | 337 | 347 | 44,000 |
2012/06/28 | 344 | 347 | 339 | 340 | 41,000 |
2012/06/27 | 344 | 344 | 341 | 341 | 5,000 |
2012/06/26 | 342 | 342 | 337 | 338 | 18,000 |
2012/06/25 | 340 | 345 | 339 | 339 | 40,000 |
2012/06/22 | 335 | 337 | 333 | 337 | 28,000 |
2012/06/21 | 335 | 335 | 332 | 333 | 15,000 |
2012/06/20 | 334 | 335 | 330 | 330 | 14,000 |
2012/06/19 | 331 | 333 | 331 | 331 | 7,000 |
2012/06/18 | 332 | 334 | 330 | 331 | 11,000 |
2012/06/15 | 330 | 330 | 326 | 329 | 27,000 |
2012/06/14 | 326 | 329 | 326 | 329 | 9,000 |
2012/06/13 | 334 | 334 | 332 | 332 | 3,000 |
2012/06/12 | 333 | 334 | 304 | 334 | 56,000 |
2012/06/11 | 338 | 338 | 333 | 335 | 22,000 |
2012/06/08 | 332 | 332 | 326 | 331 | 45,000 |
2012/06/07 | 329 | 329 | 325 | 329 | 14,000 |
2012/06/06 | 326 | 326 | 320 | 322 | 13,000 |
2012/06/05 | 322 | 322 | 317 | 321 | 24,000 |
2012/06/04 | 316 | 321 | 316 | 318 | 31,000 |
2012/06/01 | 321 | 327 | 321 | 327 | 22,000 |
2012/05/31 | 328 | 328 | 322 | 327 | 25,000 |
2012/05/30 | 330 | 332 | 329 | 331 | 17,000 |
2012/05/29 | 326 | 330 | 324 | 330 | 16,000 |
2012/05/28 | 323 | 323 | 316 | 323 | 21,000 |
2012/05/25 | 327 | 327 | 323 | 323 | 14,000 |
2012/05/24 | 317 | 321 | 317 | 320 | 28,000 |
2012/05/23 | 328 | 330 | 317 | 317 | 36,000 |
2012/05/22 | 328 | 334 | 327 | 327 | 25,000 |
2012/05/21 | 315 | 325 | 315 | 325 | 47,000 |
2012/05/18 | 320 | 321 | 316 | 317 | 72,000 |
2012/05/17 | 320 | 330 | 316 | 326 | 98,000 |
2012/05/16 | 327 | 328 | 317 | 317 | 71,000 |
2012/05/15 | 340 | 340 | 318 | 324 | 108,000 |
2012/05/14 | 325 | 346 | 325 | 339 | 136,000 |
2012/05/11 | 334 | 334 | 331 | 333 | 27,000 |
2012/05/10 | 339 | 339 | 329 | 329 | 11,000 |
2012/05/09 | 335 | 337 | 328 | 337 | 39,000 |
2012/05/08 | 338 | 339 | 332 | 335 | 22,000 |
2012/05/07 | 338 | 338 | 336 | 338 | 20,000 |
2012/05/02 | 344 | 344 | 342 | 343 | 14,000 |
2012/05/01 | 342 | 355 | 342 | 343 | 22,000 |
2012/04/27 | 344 | 345 | 342 | 342 | 22,000 |
2012/04/26 | 349 | 350 | 345 | 349 | 24,000 |
2012/04/25 | 340 | 346 | 336 | 345 | 76,000 |
2012/04/24 | 337 | 337 | 333 | 336 | 21,000 |
2012/04/23 | 339 | 341 | 339 | 339 | 12,000 |
2012/04/20 | 338 | 338 | 332 | 338 | 39,000 |
2012/04/19 | 341 | 342 | 339 | 339 | 21,000 |
2012/04/18 | 343 | 344 | 341 | 341 | 54,000 |
2012/04/17 | 346 | 346 | 343 | 343 | 29,000 |
2012/04/16 | 344 | 347 | 343 | 346 | 23,000 |
2012/04/13 | 349 | 356 | 349 | 350 | 41,000 |
2012/04/12 | 347 | 348 | 343 | 348 | 24,000 |
2012/04/11 | 342 | 344 | 341 | 343 | 33,000 |
2012/04/10 | 348 | 352 | 341 | 344 | 66,000 |
2012/04/09 | 342 | 354 | 341 | 348 | 44,000 |
2012/04/06 | 351 | 351 | 346 | 346 | 16,000 |
2012/04/05 | 350 | 351 | 345 | 351 | 48,000 |
2012/04/04 | 364 | 364 | 350 | 351 | 51,000 |
2012/04/03 | 369 | 369 | 360 | 364 | 37,000 |
2012/04/02 | 373 | 374 | 369 | 369 | 26,000 |
2012/03/30 | 381 | 381 | 373 | 373 | 38,000 |
2012/03/29 | 380 | 380 | 374 | 374 | 39,000 |
2012/03/28 | 373 | 381 | 368 | 374 | 56,000 |
2012/03/27 | 386 | 388 | 384 | 386 | 58,000 |
2012/03/26 | 379 | 383 | 375 | 381 | 67,000 |
2012/03/23 | 370 | 388 | 370 | 378 | 109,000 |
2012/03/22 | 365 | 370 | 365 | 369 | 39,000 |
2012/03/21 | 372 | 373 | 368 | 368 | 77,000 |
2012/03/19 | 378 | 378 | 369 | 369 | 241,000 |
2012/03/16 | 381 | 382 | 379 | 379 | 60,000 |
2012/03/15 | 383 | 384 | 379 | 379 | 88,000 |
2012/03/14 | 394 | 395 | 383 | 384 | 134,000 |
2012/03/13 | 397 | 397 | 389 | 389 | 81,000 |
2012/03/12 | 401 | 402 | 396 | 397 | 62,000 |
2012/03/09 | 403 | 404 | 401 | 403 | 57,000 |
2012/03/08 | 406 | 406 | 401 | 402 | 88,000 |
2012/03/07 | 393 | 407 | 389 | 407 | 138,000 |
2012/03/06 | 385 | 397 | 385 | 396 | 97,000 |
2012/03/05 | 385 | 387 | 383 | 383 | 42,000 |
2012/03/02 | 383 | 388 | 382 | 388 | 34,000 |
2012/03/01 | 387 | 388 | 382 | 383 | 53,000 |
2012/02/29 | 393 | 393 | 383 | 390 | 76,000 |
2012/02/28 | 395 | 395 | 391 | 392 | 59,000 |
2012/02/27 | 402 | 402 | 391 | 391 | 68,000 |
2012/02/24 | 399 | 405 | 399 | 402 | 137,000 |
2012/02/23 | 405 | 410 | 396 | 398 | 240,000 |
2012/02/22 | 392 | 405 | 387 | 403 | 226,000 |
2012/02/21 | 381 | 389 | 381 | 385 | 78,000 |
2012/02/20 | 381 | 387 | 379 | 383 | 73,000 |
2012/02/17 | 386 | 387 | 380 | 380 | 93,000 |
2012/02/16 | 388 | 392 | 380 | 388 | 94,000 |
2012/02/15 | 400 | 400 | 389 | 389 | 75,000 |
2012/02/14 | 393 | 398 | 385 | 397 | 64,000 |
2012/02/13 | 394 | 397 | 385 | 390 | 67,000 |
2012/02/10 | 402 | 406 | 391 | 400 | 97,000 |
2012/02/09 | 408 | 408 | 400 | 403 | 52,000 |
2012/02/08 | 396 | 410 | 392 | 407 | 285,000 |
2012/02/07 | 387 | 396 | 387 | 396 | 59,000 |
2012/02/06 | 393 | 393 | 387 | 392 | 119,000 |
2012/02/03 | 393 | 398 | 384 | 385 | 137,000 |
2012/02/02 | 401 | 412 | 400 | 400 | 166,000 |
2012/02/01 | 386 | 402 | 386 | 402 | 273,000 |
2012/01/31 | 388 | 393 | 372 | 392 | 203,000 |
2012/01/30 | 397 | 397 | 382 | 387 | 216,000 |
2012/01/27 | 380 | 405 | 380 | 397 | 363,000 |
2012/01/26 | 367 | 382 | 363 | 382 | 207,000 |
2012/01/25 | 357 | 374 | 355 | 365 | 217,000 |
2012/01/24 | 362 | 365 | 355 | 357 | 104,000 |
2012/01/23 | 341 | 363 | 341 | 359 | 228,000 |
2012/01/20 | 345 | 350 | 336 | 340 | 134,000 |
2012/01/19 | 331 | 343 | 330 | 342 | 107,000 |
2012/01/18 | 351 | 351 | 326 | 331 | 133,000 |
2012/01/17 | 344 | 356 | 340 | 351 | 210,000 |
2012/01/16 | 322 | 350 | 322 | 336 | 315,000 |
2012/01/13 | 316 | 324 | 316 | 322 | 54,000 |
2012/01/12 | 324 | 324 | 318 | 318 | 70,000 |
2012/01/11 | 321 | 347 | 320 | 328 | 454,000 |
2012/01/10 | 301 | 316 | 300 | 313 | 122,000 |
2012/01/06 | 295 | 300 | 294 | 300 | 21,000 |
2012/01/05 | 297 | 301 | 293 | 299 | 37,000 |
2012/01/04 | 285 | 294 | 285 | 294 | 24,000 |