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 |
---|---|---|---|---|---|
2014/12/30 | 930 | 930 | 916 | 920 | 32,000 |
2014/12/29 | 936 | 942 | 920 | 930 | 32,000 |
2014/12/26 | 928 | 933 | 918 | 929 | 29,600 |
2014/12/25 | 926 | 927 | 906 | 919 | 38,900 |
2014/12/24 | 935 | 948 | 928 | 932 | 31,100 |
2014/12/22 | 950 | 950 | 936 | 941 | 20,700 |
2014/12/19 | 960 | 960 | 938 | 951 | 43,500 |
2014/12/18 | 940 | 947 | 930 | 941 | 52,200 |
2014/12/17 | 920 | 952 | 920 | 933 | 36,000 |
2014/12/16 | 930 | 944 | 920 | 921 | 75,200 |
2014/12/15 | 942 | 950 | 942 | 946 | 34,500 |
2014/12/12 | 953 | 968 | 950 | 954 | 87,000 |
2014/12/11 | 960 | 965 | 941 | 958 | 81,400 |
2014/12/10 | 960 | 969 | 960 | 964 | 56,200 |
2014/12/09 | 976 | 985 | 963 | 972 | 45,300 |
2014/12/08 | 993 | 993 | 976 | 976 | 40,900 |
2014/12/05 | 980 | 991 | 979 | 991 | 48,500 |
2014/12/04 | 992 | 993 | 976 | 981 | 108,600 |
2014/12/03 | 993 | 997 | 989 | 992 | 53,000 |
2014/12/02 | 986 | 994 | 983 | 992 | 57,600 |
2014/12/01 | 970 | 994 | 970 | 979 | 147,200 |
2014/11/28 | 960 | 982 | 960 | 978 | 66,500 |
2014/11/27 | 960 | 975 | 960 | 960 | 87,600 |
2014/11/26 | 974 | 975 | 960 | 971 | 103,600 |
2014/11/25 | 998 | 1,010 | 973 | 984 | 182,600 |
2014/11/21 | 985 | 992 | 969 | 988 | 188,600 |
2014/11/20 | 977 | 985 | 962 | 977 | 158,200 |
2014/11/19 | 970 | 980 | 937 | 970 | 172,000 |
2014/11/18 | 948 | 970 | 948 | 970 | 233,800 |
2014/11/17 | 945 | 950 | 935 | 937 | 202,900 |
2014/11/14 | 891 | 943 | 890 | 942 | 421,700 |
2014/11/13 | 877 | 920 | 873 | 880 | 220,700 |
2014/11/12 | 905 | 907 | 876 | 882 | 104,100 |
2014/11/11 | 907 | 912 | 889 | 897 | 216,500 |
2014/11/10 | 878 | 879 | 871 | 878 | 31,900 |
2014/11/07 | 889 | 889 | 876 | 878 | 23,100 |
2014/11/06 | 882 | 890 | 875 | 876 | 62,600 |
2014/11/05 | 894 | 894 | 878 | 883 | 62,700 |
2014/11/04 | 888 | 900 | 877 | 887 | 134,900 |
2014/10/31 | 879 | 890 | 873 | 888 | 122,000 |
2014/10/30 | 870 | 878 | 862 | 872 | 92,100 |
2014/10/29 | 852 | 870 | 848 | 869 | 77,800 |
2014/10/28 | 850 | 852 | 840 | 842 | 46,600 |
2014/10/27 | 852 | 860 | 833 | 854 | 88,200 |
2014/10/24 | 873 | 873 | 848 | 852 | 66,200 |
2014/10/23 | 874 | 875 | 857 | 861 | 60,800 |
2014/10/22 | 868 | 881 | 867 | 874 | 64,300 |
2014/10/21 | 879 | 879 | 850 | 854 | 43,900 |
2014/10/20 | 858 | 875 | 852 | 874 | 79,300 |
2014/10/17 | 852 | 869 | 829 | 835 | 164,400 |
2014/10/16 | 850 | 874 | 845 | 858 | 151,900 |
2014/10/15 | 861 | 876 | 855 | 860 | 79,700 |
2014/10/14 | 868 | 881 | 861 | 864 | 152,300 |
2014/10/10 | 870 | 895 | 869 | 891 | 164,500 |
2014/10/09 | 897 | 898 | 879 | 885 | 131,900 |
2014/10/08 | 891 | 903 | 887 | 896 | 200,400 |
2014/10/07 | 908 | 916 | 898 | 903 | 123,000 |
2014/10/06 | 921 | 922 | 900 | 907 | 103,000 |
2014/10/03 | 893 | 917 | 881 | 915 | 145,200 |
2014/10/02 | 888 | 895 | 875 | 883 | 220,000 |
2014/10/01 | 910 | 925 | 901 | 901 | 149,300 |
2014/09/30 | 920 | 943 | 907 | 918 | 344,700 |
2014/09/29 | 924 | 924 | 907 | 918 | 262,500 |
2014/09/26 | 849 | 880 | 849 | 879 | 121,100 |
2014/09/25 | 854 | 862 | 842 | 861 | 94,100 |
2014/09/24 | 832 | 855 | 832 | 851 | 86,000 |
2014/09/22 | 839 | 847 | 834 | 844 | 71,100 |
2014/09/19 | 847 | 852 | 836 | 846 | 131,800 |
2014/09/18 | 851 | 852 | 838 | 846 | 80,000 |
2014/09/17 | 840 | 855 | 834 | 849 | 114,600 |
2014/09/16 | 859 | 859 | 841 | 844 | 68,000 |
2014/09/12 | 860 | 865 | 845 | 853 | 144,100 |
2014/09/11 | 870 | 870 | 846 | 855 | 82,400 |
2014/09/10 | 862 | 868 | 858 | 863 | 114,300 |
2014/09/09 | 858 | 869 | 843 | 868 | 125,000 |
2014/09/08 | 844 | 854 | 840 | 854 | 72,600 |
2014/09/05 | 825 | 856 | 825 | 849 | 237,900 |
2014/09/04 | 851 | 853 | 828 | 831 | 146,100 |
2014/09/03 | 840 | 851 | 830 | 849 | 174,900 |
2014/09/02 | 862 | 871 | 832 | 845 | 257,800 |
2014/09/01 | 830 | 868 | 830 | 857 | 472,000 |
2014/08/29 | 822 | 825 | 806 | 821 | 106,300 |
2014/08/28 | 826 | 832 | 810 | 826 | 183,600 |
2014/08/27 | 829 | 839 | 813 | 825 | 366,000 |
2014/08/26 | 787 | 808 | 772 | 803 | 319,900 |
2014/08/25 | 760 | 785 | 760 | 785 | 264,500 |
2014/08/22 | 748 | 759 | 743 | 753 | 101,400 |
2014/08/21 | 735 | 752 | 731 | 752 | 122,900 |
2014/08/20 | 740 | 745 | 731 | 734 | 98,400 |
2014/08/19 | 743 | 745 | 736 | 740 | 113,400 |
2014/08/18 | 737 | 745 | 735 | 741 | 144,700 |
2014/08/15 | 734 | 734 | 724 | 729 | 111,500 |
2014/08/14 | 723 | 735 | 720 | 733 | 111,700 |
2014/08/13 | 714 | 723 | 708 | 720 | 102,000 |
2014/08/12 | 710 | 714 | 706 | 711 | 78,100 |
2014/08/11 | 703 | 714 | 702 | 710 | 142,800 |
2014/08/08 | 688 | 705 | 685 | 693 | 179,400 |
2014/08/07 | 680 | 710 | 666 | 693 | 189,100 |
2014/08/06 | 681 | 690 | 674 | 689 | 104,300 |
2014/08/05 | 680 | 692 | 670 | 690 | 124,200 |
2014/08/04 | 707 | 709 | 686 | 690 | 125,500 |
2014/08/01 | 690 | 702 | 687 | 700 | 120,500 |
2014/07/31 | 712 | 712 | 692 | 702 | 119,300 |
2014/07/30 | 690 | 699 | 682 | 694 | 64,800 |
2014/07/29 | 693 | 694 | 682 | 689 | 55,900 |
2014/07/28 | 691 | 693 | 678 | 690 | 100,400 |
2014/07/25 | 677 | 690 | 675 | 688 | 46,300 |
2014/07/24 | 677 | 680 | 675 | 677 | 51,700 |
2014/07/23 | 679 | 686 | 675 | 679 | 36,300 |
2014/07/22 | 685 | 702 | 679 | 683 | 110,300 |
2014/07/18 | 662 | 690 | 657 | 685 | 104,900 |
2014/07/17 | 668 | 682 | 665 | 667 | 60,300 |
2014/07/16 | 665 | 673 | 661 | 668 | 47,300 |
2014/07/15 | 676 | 677 | 661 | 663 | 70,700 |
2014/07/14 | 674 | 674 | 660 | 661 | 53,800 |
2014/07/11 | 678 | 680 | 663 | 668 | 107,300 |
2014/07/10 | 694 | 709 | 683 | 687 | 120,400 |
2014/07/09 | 689 | 698 | 677 | 684 | 97,200 |
2014/07/08 | 691 | 698 | 683 | 694 | 98,000 |
2014/07/07 | 691 | 691 | 683 | 689 | 62,500 |
2014/07/04 | 686 | 700 | 684 | 689 | 116,600 |
2014/07/03 | 677 | 685 | 675 | 681 | 124,400 |
2014/07/02 | 705 | 710 | 676 | 683 | 249,200 |
2014/07/01 | 683 | 710 | 680 | 695 | 184,100 |
2014/06/30 | 677 | 687 | 670 | 683 | 66,000 |
2014/06/27 | 685 | 692 | 668 | 678 | 102,000 |
2014/06/26 | 695 | 698 | 682 | 687 | 61,000 |
2014/06/25 | 683 | 697 | 678 | 686 | 79,000 |
2014/06/24 | 686 | 688 | 672 | 683 | 125,000 |
2014/06/23 | 693 | 702 | 690 | 695 | 109,000 |
2014/06/20 | 716 | 716 | 704 | 706 | 146,000 |
2014/06/19 | 691 | 725 | 680 | 708 | 445,000 |
2014/06/18 | 651 | 664 | 640 | 661 | 124,000 |
2014/06/17 | 637 | 644 | 637 | 641 | 60,000 |
2014/06/16 | 649 | 649 | 641 | 645 | 68,000 |
2014/06/13 | 640 | 644 | 632 | 644 | 90,000 |
2014/06/12 | 635 | 643 | 632 | 637 | 86,000 |
2014/06/11 | 644 | 644 | 638 | 641 | 60,000 |
2014/06/10 | 643 | 645 | 635 | 637 | 111,000 |
2014/06/09 | 663 | 670 | 640 | 642 | 192,000 |
2014/06/06 | 637 | 657 | 637 | 647 | 139,000 |
2014/06/05 | 633 | 633 | 625 | 630 | 147,000 |
2014/06/04 | 602 | 623 | 601 | 622 | 145,000 |
2014/06/03 | 607 | 610 | 601 | 603 | 90,000 |
2014/06/02 | 585 | 605 | 585 | 602 | 185,000 |
2014/05/30 | 579 | 583 | 576 | 578 | 81,000 |
2014/05/29 | 579 | 583 | 574 | 574 | 43,000 |
2014/05/28 | 571 | 579 | 568 | 579 | 55,000 |
2014/05/27 | 575 | 583 | 574 | 577 | 67,000 |
2014/05/26 | 585 | 585 | 573 | 578 | 76,000 |
2014/05/23 | 574 | 582 | 574 | 578 | 64,000 |
2014/05/22 | 568 | 579 | 564 | 573 | 42,000 |
2014/05/21 | 561 | 565 | 556 | 558 | 29,000 |
2014/05/20 | 561 | 567 | 556 | 564 | 60,000 |
2014/05/19 | 567 | 572 | 550 | 551 | 82,000 |
2014/05/16 | 575 | 575 | 560 | 563 | 123,000 |
2014/05/15 | 593 | 595 | 575 | 578 | 261,000 |
2014/05/14 | 692 | 692 | 592 | 603 | 312,000 |
2014/05/13 | 683 | 697 | 669 | 692 | 68,000 |
2014/05/12 | 711 | 718 | 679 | 682 | 57,000 |
2014/05/09 | 720 | 722 | 705 | 715 | 23,000 |
2014/05/08 | 711 | 733 | 708 | 720 | 49,000 |
2014/05/07 | 744 | 744 | 710 | 711 | 61,000 |
2014/05/02 | 751 | 751 | 743 | 744 | 45,000 |
2014/05/01 | 742 | 759 | 742 | 754 | 36,000 |
2014/04/30 | 744 | 770 | 733 | 744 | 46,000 |
2014/04/28 | 754 | 754 | 731 | 733 | 30,000 |
2014/04/25 | 755 | 760 | 732 | 752 | 81,000 |
2014/04/24 | 758 | 760 | 742 | 760 | 51,000 |
2014/04/23 | 753 | 765 | 750 | 758 | 43,000 |
2014/04/22 | 774 | 774 | 756 | 756 | 17,000 |
2014/04/21 | 770 | 770 | 760 | 760 | 12,000 |
2014/04/18 | 781 | 781 | 764 | 766 | 27,000 |
2014/04/17 | 800 | 800 | 763 | 766 | 47,000 |
2014/04/16 | 775 | 788 | 775 | 788 | 67,000 |
2014/04/15 | 770 | 783 | 760 | 760 | 44,000 |
2014/04/14 | 756 | 789 | 756 | 775 | 36,000 |
2014/04/11 | 786 | 786 | 769 | 771 | 70,000 |
2014/04/10 | 793 | 808 | 793 | 808 | 107,000 |
2014/04/09 | 795 | 797 | 780 | 790 | 181,000 |
2014/04/08 | 810 | 816 | 810 | 810 | 45,000 |
2014/04/07 | 829 | 831 | 820 | 824 | 50,000 |
2014/04/04 | 839 | 850 | 838 | 848 | 59,000 |
2014/04/03 | 832 | 844 | 829 | 844 | 80,000 |
2014/04/02 | 849 | 850 | 827 | 832 | 84,000 |
2014/04/01 | 839 | 844 | 835 | 843 | 33,000 |
2014/03/31 | 830 | 837 | 821 | 837 | 86,000 |
2014/03/28 | 812 | 822 | 796 | 822 | 91,000 |
2014/03/27 | 789 | 816 | 774 | 813 | 90,000 |
2014/03/26 | 796 | 796 | 776 | 787 | 118,000 |
2014/03/25 | 813 | 813 | 792 | 797 | 93,000 |
2014/03/24 | 757 | 817 | 757 | 775 | 131,000 |
2014/03/20 | 778 | 780 | 757 | 757 | 68,000 |
2014/03/19 | 783 | 790 | 776 | 777 | 28,000 |
2014/03/18 | 776 | 783 | 770 | 780 | 26,000 |
2014/03/17 | 794 | 794 | 766 | 769 | 69,000 |
2014/03/14 | 818 | 818 | 787 | 794 | 99,000 |
2014/03/13 | 813 | 825 | 811 | 823 | 39,000 |
2014/03/12 | 804 | 816 | 803 | 813 | 75,000 |
2014/03/11 | 810 | 820 | 810 | 816 | 50,000 |
2014/03/10 | 813 | 818 | 808 | 810 | 47,000 |
2014/03/07 | 826 | 826 | 815 | 817 | 53,000 |
2014/03/06 | 821 | 826 | 816 | 826 | 88,000 |
2014/03/05 | 820 | 825 | 804 | 807 | 24,000 |
2014/03/04 | 815 | 815 | 801 | 813 | 43,000 |
2014/03/03 | 827 | 827 | 801 | 809 | 42,000 |
2014/02/28 | 827 | 838 | 826 | 828 | 89,000 |
2014/02/27 | 829 | 834 | 820 | 827 | 58,000 |
2014/02/26 | 805 | 831 | 799 | 819 | 97,000 |
2014/02/25 | 825 | 827 | 803 | 807 | 146,000 |
2014/02/24 | 822 | 839 | 820 | 824 | 46,000 |
2014/02/21 | 839 | 839 | 831 | 835 | 81,000 |
2014/02/20 | 840 | 854 | 820 | 824 | 112,000 |
2014/02/19 | 854 | 857 | 835 | 852 | 94,000 |
2014/02/18 | 846 | 857 | 840 | 854 | 50,000 |
2014/02/17 | 863 | 864 | 842 | 846 | 88,000 |
2014/02/14 | 867 | 878 | 841 | 852 | 200,000 |
2014/02/13 | 896 | 919 | 865 | 871 | 276,000 |
2014/02/12 | 893 | 901 | 889 | 896 | 81,000 |
2014/02/10 | 891 | 905 | 883 | 887 | 135,000 |
2014/02/07 | 875 | 880 | 865 | 873 | 95,000 |
2014/02/06 | 857 | 865 | 845 | 856 | 82,000 |
2014/02/05 | 861 | 861 | 820 | 842 | 81,000 |
2014/02/04 | 880 | 880 | 850 | 850 | 173,000 |
2014/02/03 | 919 | 919 | 890 | 893 | 124,000 |
2014/01/31 | 907 | 919 | 904 | 905 | 42,000 |
2014/01/30 | 895 | 911 | 894 | 904 | 103,000 |
2014/01/29 | 914 | 923 | 907 | 914 | 87,000 |
2014/01/28 | 914 | 916 | 899 | 900 | 91,000 |
2014/01/27 | 903 | 917 | 893 | 900 | 170,000 |
2014/01/24 | 920 | 924 | 905 | 923 | 124,000 |
2014/01/23 | 938 | 941 | 934 | 935 | 123,000 |
2014/01/22 | 944 | 944 | 937 | 942 | 110,000 |
2014/01/21 | 939 | 950 | 939 | 944 | 39,000 |
2014/01/20 | 949 | 953 | 941 | 946 | 63,000 |
2014/01/17 | 934 | 950 | 934 | 946 | 88,000 |
2014/01/16 | 940 | 941 | 935 | 938 | 74,000 |
2014/01/15 | 931 | 946 | 930 | 940 | 131,000 |
2014/01/14 | 926 | 931 | 919 | 921 | 56,000 |
2014/01/10 | 927 | 940 | 926 | 938 | 71,000 |
2014/01/09 | 932 | 937 | 925 | 937 | 49,000 |
2014/01/08 | 924 | 932 | 924 | 932 | 54,000 |
2014/01/07 | 925 | 928 | 917 | 927 | 44,000 |
2014/01/06 | 934 | 934 | 923 | 925 | 101,000 |