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 |
---|---|---|---|---|---|
2015/12/30 | 741 | 741 | 731 | 736 | 11,700 |
2015/12/29 | 717 | 746 | 717 | 734 | 19,100 |
2015/12/28 | 709 | 733 | 709 | 728 | 28,200 |
2015/12/25 | 713 | 717 | 703 | 709 | 45,100 |
2015/12/24 | 720 | 721 | 708 | 710 | 45,200 |
2015/12/22 | 732 | 734 | 721 | 723 | 18,000 |
2015/12/21 | 726 | 735 | 716 | 730 | 36,100 |
2015/12/18 | 736 | 740 | 719 | 730 | 35,900 |
2015/12/17 | 747 | 747 | 736 | 741 | 33,400 |
2015/12/16 | 736 | 739 | 730 | 736 | 15,500 |
2015/12/15 | 737 | 740 | 726 | 726 | 22,600 |
2015/12/14 | 723 | 738 | 723 | 737 | 23,000 |
2015/12/11 | 740 | 743 | 738 | 741 | 49,800 |
2015/12/10 | 738 | 743 | 728 | 730 | 51,700 |
2015/12/09 | 745 | 748 | 739 | 741 | 36,300 |
2015/12/08 | 760 | 760 | 747 | 750 | 45,100 |
2015/12/07 | 759 | 767 | 748 | 751 | 18,500 |
2015/12/04 | 743 | 757 | 742 | 751 | 26,100 |
2015/12/03 | 753 | 758 | 748 | 752 | 16,700 |
2015/12/02 | 756 | 758 | 740 | 754 | 23,400 |
2015/12/01 | 751 | 757 | 740 | 756 | 35,700 |
2015/11/30 | 745 | 754 | 745 | 753 | 20,000 |
2015/11/27 | 743 | 760 | 738 | 746 | 49,600 |
2015/11/26 | 740 | 740 | 732 | 733 | 40,100 |
2015/11/25 | 737 | 738 | 726 | 736 | 34,100 |
2015/11/24 | 735 | 742 | 735 | 740 | 22,500 |
2015/11/20 | 739 | 739 | 733 | 737 | 17,800 |
2015/11/19 | 745 | 749 | 735 | 739 | 23,400 |
2015/11/18 | 744 | 750 | 735 | 737 | 20,800 |
2015/11/17 | 734 | 747 | 734 | 742 | 41,900 |
2015/11/16 | 769 | 769 | 726 | 733 | 71,600 |
2015/11/13 | 769 | 774 | 765 | 770 | 19,900 |
2015/11/12 | 772 | 773 | 767 | 773 | 19,800 |
2015/11/11 | 769 | 775 | 769 | 772 | 22,200 |
2015/11/10 | 770 | 774 | 765 | 773 | 23,900 |
2015/11/09 | 774 | 779 | 772 | 775 | 37,800 |
2015/11/06 | 775 | 775 | 760 | 774 | 20,200 |
2015/11/05 | 768 | 779 | 765 | 771 | 30,800 |
2015/11/04 | 764 | 774 | 757 | 765 | 66,300 |
2015/11/02 | 765 | 765 | 750 | 755 | 41,300 |
2015/10/30 | 769 | 778 | 765 | 771 | 29,500 |
2015/10/29 | 768 | 784 | 766 | 775 | 98,100 |
2015/10/28 | 765 | 768 | 757 | 768 | 18,700 |
2015/10/27 | 765 | 769 | 763 | 764 | 20,100 |
2015/10/26 | 769 | 773 | 758 | 770 | 35,500 |
2015/10/23 | 760 | 770 | 740 | 765 | 78,400 |
2015/10/22 | 757 | 759 | 750 | 758 | 20,400 |
2015/10/21 | 735 | 760 | 734 | 759 | 34,400 |
2015/10/20 | 734 | 742 | 726 | 733 | 28,000 |
2015/10/19 | 755 | 755 | 735 | 742 | 22,600 |
2015/10/16 | 759 | 773 | 749 | 755 | 52,200 |
2015/10/15 | 765 | 770 | 755 | 758 | 30,900 |
2015/10/14 | 776 | 776 | 757 | 761 | 33,600 |
2015/10/13 | 768 | 783 | 765 | 768 | 111,300 |
2015/10/09 | 752 | 769 | 735 | 768 | 51,500 |
2015/10/08 | 751 | 761 | 745 | 745 | 37,400 |
2015/10/07 | 764 | 764 | 733 | 751 | 38,100 |
2015/10/06 | 771 | 772 | 760 | 762 | 16,900 |
2015/10/05 | 756 | 768 | 745 | 756 | 24,900 |
2015/10/02 | 747 | 757 | 745 | 751 | 9,300 |
2015/10/01 | 757 | 759 | 741 | 756 | 36,000 |
2015/09/30 | 739 | 764 | 736 | 757 | 36,200 |
2015/09/29 | 745 | 764 | 738 | 739 | 39,100 |
2015/09/28 | 751 | 767 | 741 | 757 | 25,800 |
2015/09/25 | 740 | 755 | 732 | 751 | 39,000 |
2015/09/24 | 757 | 760 | 737 | 742 | 32,500 |
2015/09/18 | 784 | 784 | 731 | 768 | 46,200 |
2015/09/17 | 779 | 791 | 770 | 787 | 74,000 |
2015/09/16 | 791 | 793 | 778 | 779 | 28,600 |
2015/09/15 | 774 | 797 | 770 | 791 | 104,600 |
2015/09/14 | 776 | 783 | 773 | 774 | 105,100 |
2015/09/11 | 775 | 787 | 767 | 773 | 135,600 |
2015/09/10 | 742 | 780 | 728 | 775 | 114,400 |
2015/09/09 | 712 | 748 | 710 | 748 | 98,400 |
2015/09/08 | 700 | 707 | 693 | 694 | 50,500 |
2015/09/07 | 695 | 720 | 686 | 700 | 102,200 |
2015/09/04 | 714 | 722 | 703 | 714 | 85,900 |
2015/09/03 | 694 | 718 | 694 | 710 | 61,300 |
2015/09/02 | 688 | 700 | 662 | 689 | 87,400 |
2015/09/01 | 701 | 715 | 697 | 701 | 69,200 |
2015/08/31 | 720 | 722 | 687 | 704 | 76,700 |
2015/08/28 | 679 | 706 | 677 | 701 | 44,400 |
2015/08/27 | 673 | 677 | 656 | 659 | 57,100 |
2015/08/26 | 654 | 655 | 630 | 653 | 79,300 |
2015/08/25 | 605 | 675 | 590 | 624 | 127,100 |
2015/08/24 | 695 | 699 | 637 | 645 | 98,900 |
2015/08/21 | 717 | 717 | 702 | 702 | 73,900 |
2015/08/20 | 739 | 746 | 725 | 728 | 56,500 |
2015/08/19 | 754 | 755 | 740 | 741 | 35,200 |
2015/08/18 | 746 | 750 | 739 | 749 | 29,200 |
2015/08/17 | 736 | 748 | 727 | 743 | 50,900 |
2015/08/14 | 731 | 746 | 728 | 736 | 38,900 |
2015/08/13 | 727 | 734 | 727 | 733 | 29,500 |
2015/08/12 | 748 | 753 | 727 | 730 | 112,400 |
2015/08/11 | 762 | 764 | 750 | 753 | 29,200 |
2015/08/10 | 753 | 762 | 753 | 762 | 29,000 |
2015/08/07 | 756 | 762 | 748 | 756 | 41,100 |
2015/08/06 | 759 | 779 | 756 | 757 | 53,800 |
2015/08/05 | 756 | 771 | 750 | 755 | 54,700 |
2015/08/04 | 772 | 774 | 750 | 756 | 39,100 |
2015/08/03 | 793 | 793 | 774 | 779 | 28,900 |
2015/07/31 | 754 | 773 | 754 | 773 | 40,400 |
2015/07/30 | 764 | 771 | 748 | 751 | 41,400 |
2015/07/29 | 757 | 770 | 757 | 763 | 26,500 |
2015/07/28 | 753 | 780 | 753 | 765 | 51,300 |
2015/07/27 | 783 | 783 | 757 | 760 | 52,000 |
2015/07/24 | 799 | 803 | 779 | 782 | 56,400 |
2015/07/23 | 795 | 803 | 789 | 803 | 52,600 |
2015/07/22 | 797 | 799 | 787 | 789 | 28,200 |
2015/07/21 | 793 | 803 | 789 | 798 | 26,400 |
2015/07/17 | 796 | 796 | 785 | 787 | 18,200 |
2015/07/16 | 776 | 794 | 770 | 790 | 70,400 |
2015/07/15 | 788 | 788 | 767 | 767 | 80,700 |
2015/07/14 | 773 | 787 | 765 | 783 | 98,500 |
2015/07/13 | 760 | 765 | 741 | 758 | 116,400 |
2015/07/10 | 757 | 767 | 754 | 759 | 64,200 |
2015/07/09 | 765 | 765 | 732 | 751 | 91,700 |
2015/07/08 | 792 | 793 | 763 | 763 | 71,400 |
2015/07/07 | 802 | 806 | 795 | 796 | 42,100 |
2015/07/06 | 832 | 832 | 787 | 789 | 100,000 |
2015/07/03 | 832 | 838 | 823 | 828 | 37,900 |
2015/07/02 | 835 | 837 | 830 | 833 | 38,900 |
2015/07/01 | 836 | 840 | 825 | 835 | 57,000 |
2015/06/30 | 819 | 838 | 819 | 836 | 83,400 |
2015/06/29 | 802 | 830 | 802 | 816 | 91,400 |
2015/06/26 | 834 | 837 | 823 | 832 | 137,300 |
2015/06/25 | 809 | 839 | 805 | 823 | 200,200 |
2015/06/24 | 801 | 801 | 789 | 794 | 43,300 |
2015/06/23 | 790 | 803 | 790 | 801 | 33,900 |
2015/06/22 | 792 | 794 | 782 | 785 | 25,900 |
2015/06/19 | 785 | 792 | 783 | 790 | 31,700 |
2015/06/18 | 786 | 789 | 777 | 777 | 42,900 |
2015/06/17 | 792 | 795 | 786 | 786 | 24,500 |
2015/06/16 | 800 | 801 | 793 | 793 | 37,100 |
2015/06/15 | 802 | 804 | 800 | 803 | 25,100 |
2015/06/12 | 803 | 810 | 802 | 807 | 70,500 |
2015/06/11 | 805 | 816 | 800 | 803 | 59,900 |
2015/06/10 | 813 | 817 | 802 | 802 | 89,800 |
2015/06/09 | 817 | 829 | 815 | 817 | 60,100 |
2015/06/08 | 816 | 821 | 813 | 816 | 38,400 |
2015/06/05 | 819 | 827 | 814 | 816 | 73,600 |
2015/06/04 | 825 | 830 | 823 | 825 | 47,600 |
2015/06/03 | 832 | 838 | 829 | 830 | 56,200 |
2015/06/02 | 840 | 840 | 830 | 834 | 45,700 |
2015/06/01 | 837 | 844 | 831 | 836 | 49,200 |
2015/05/29 | 836 | 842 | 835 | 837 | 41,900 |
2015/05/28 | 844 | 847 | 833 | 835 | 120,500 |
2015/05/27 | 813 | 860 | 813 | 833 | 299,100 |
2015/05/26 | 815 | 822 | 811 | 813 | 107,800 |
2015/05/25 | 820 | 822 | 815 | 816 | 54,900 |
2015/05/22 | 824 | 825 | 811 | 822 | 50,000 |
2015/05/21 | 826 | 832 | 823 | 823 | 36,400 |
2015/05/20 | 827 | 831 | 823 | 826 | 70,400 |
2015/05/19 | 833 | 834 | 825 | 827 | 57,700 |
2015/05/18 | 830 | 833 | 825 | 833 | 42,800 |
2015/05/15 | 818 | 833 | 817 | 830 | 143,200 |
2015/05/14 | 821 | 831 | 821 | 822 | 47,400 |
2015/05/13 | 833 | 835 | 825 | 831 | 34,100 |
2015/05/12 | 830 | 835 | 827 | 828 | 24,400 |
2015/05/11 | 835 | 836 | 828 | 828 | 22,600 |
2015/05/08 | 819 | 827 | 818 | 820 | 30,100 |
2015/05/07 | 830 | 834 | 816 | 818 | 53,500 |
2015/05/01 | 822 | 825 | 812 | 825 | 61,700 |
2015/04/30 | 844 | 845 | 829 | 829 | 62,300 |
2015/04/28 | 848 | 849 | 839 | 843 | 33,100 |
2015/04/27 | 845 | 848 | 839 | 846 | 25,700 |
2015/04/24 | 843 | 846 | 835 | 840 | 49,000 |
2015/04/23 | 844 | 852 | 841 | 844 | 55,700 |
2015/04/22 | 840 | 847 | 835 | 844 | 64,700 |
2015/04/21 | 880 | 880 | 840 | 849 | 164,400 |
2015/04/20 | 881 | 915 | 874 | 885 | 120,700 |
2015/04/17 | 890 | 896 | 886 | 889 | 69,500 |
2015/04/16 | 900 | 902 | 888 | 894 | 75,600 |
2015/04/15 | 900 | 902 | 891 | 897 | 105,100 |
2015/04/14 | 882 | 891 | 877 | 890 | 41,200 |
2015/04/13 | 877 | 890 | 868 | 879 | 92,300 |
2015/04/10 | 836 | 871 | 833 | 867 | 89,700 |
2015/04/09 | 834 | 841 | 830 | 838 | 45,100 |
2015/04/08 | 834 | 841 | 830 | 835 | 62,800 |
2015/04/07 | 823 | 833 | 817 | 832 | 38,100 |
2015/04/06 | 828 | 834 | 822 | 825 | 34,800 |
2015/04/03 | 831 | 838 | 815 | 828 | 46,500 |
2015/04/02 | 831 | 840 | 822 | 825 | 105,600 |
2015/04/01 | 832 | 844 | 828 | 835 | 49,000 |
2015/03/31 | 841 | 860 | 835 | 844 | 64,900 |
2015/03/30 | 839 | 845 | 827 | 843 | 44,900 |
2015/03/27 | 841 | 854 | 830 | 832 | 55,800 |
2015/03/26 | 860 | 860 | 848 | 850 | 33,400 |
2015/03/25 | 854 | 861 | 850 | 860 | 80,500 |
2015/03/24 | 860 | 860 | 852 | 853 | 40,400 |
2015/03/23 | 860 | 864 | 851 | 859 | 30,600 |
2015/03/20 | 851 | 860 | 849 | 853 | 31,200 |
2015/03/19 | 870 | 870 | 853 | 854 | 28,500 |
2015/03/18 | 868 | 870 | 858 | 865 | 23,500 |
2015/03/17 | 862 | 865 | 853 | 861 | 33,900 |
2015/03/16 | 855 | 868 | 845 | 858 | 51,400 |
2015/03/13 | 866 | 867 | 851 | 861 | 65,700 |
2015/03/12 | 853 | 862 | 846 | 851 | 27,000 |
2015/03/11 | 852 | 852 | 836 | 847 | 51,400 |
2015/03/10 | 860 | 860 | 851 | 852 | 27,200 |
2015/03/09 | 851 | 856 | 851 | 854 | 31,200 |
2015/03/06 | 866 | 866 | 850 | 853 | 21,400 |
2015/03/05 | 857 | 867 | 855 | 856 | 16,000 |
2015/03/04 | 857 | 857 | 843 | 854 | 47,400 |
2015/03/03 | 863 | 867 | 857 | 859 | 44,600 |
2015/03/02 | 874 | 876 | 868 | 868 | 17,800 |
2015/02/27 | 883 | 883 | 870 | 870 | 23,200 |
2015/02/26 | 884 | 884 | 868 | 882 | 25,300 |
2015/02/25 | 885 | 886 | 865 | 882 | 40,700 |
2015/02/24 | 886 | 886 | 877 | 881 | 48,100 |
2015/02/23 | 880 | 886 | 869 | 877 | 27,000 |
2015/02/20 | 879 | 879 | 860 | 875 | 27,100 |
2015/02/19 | 877 | 879 | 868 | 873 | 30,600 |
2015/02/18 | 872 | 878 | 864 | 868 | 41,900 |
2015/02/17 | 869 | 883 | 852 | 860 | 64,700 |
2015/02/16 | 880 | 883 | 872 | 876 | 51,900 |
2015/02/13 | 855 | 876 | 830 | 862 | 61,800 |
2015/02/12 | 853 | 859 | 843 | 855 | 39,500 |
2015/02/10 | 847 | 853 | 831 | 841 | 40,500 |
2015/02/09 | 871 | 871 | 853 | 857 | 21,700 |
2015/02/06 | 864 | 867 | 850 | 863 | 26,100 |
2015/02/05 | 855 | 860 | 848 | 855 | 40,900 |
2015/02/04 | 851 | 866 | 851 | 862 | 26,100 |
2015/02/03 | 866 | 866 | 825 | 844 | 71,600 |
2015/02/02 | 870 | 872 | 862 | 865 | 41,300 |
2015/01/30 | 863 | 873 | 851 | 873 | 75,200 |
2015/01/29 | 867 | 867 | 851 | 853 | 37,600 |
2015/01/28 | 864 | 869 | 853 | 868 | 25,000 |
2015/01/27 | 870 | 870 | 852 | 864 | 36,000 |
2015/01/26 | 874 | 874 | 855 | 861 | 22,500 |
2015/01/23 | 865 | 865 | 851 | 859 | 30,400 |
2015/01/22 | 854 | 858 | 851 | 855 | 40,100 |
2015/01/21 | 871 | 872 | 861 | 862 | 48,700 |
2015/01/20 | 857 | 875 | 847 | 875 | 48,600 |
2015/01/19 | 851 | 858 | 845 | 847 | 34,700 |
2015/01/16 | 872 | 874 | 842 | 844 | 87,300 |
2015/01/15 | 870 | 890 | 870 | 887 | 40,000 |
2015/01/14 | 888 | 896 | 869 | 872 | 31,100 |
2015/01/13 | 894 | 894 | 875 | 891 | 40,300 |
2015/01/09 | 911 | 925 | 892 | 896 | 44,500 |
2015/01/08 | 916 | 922 | 911 | 913 | 36,400 |
2015/01/07 | 923 | 944 | 913 | 914 | 56,700 |
2015/01/06 | 917 | 939 | 908 | 922 | 109,000 |
2015/01/05 | 915 | 928 | 905 | 918 | 38,100 |