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 |
---|---|---|---|---|---|
2016/12/30 | 695 | 699 | 689 | 692 | 46,600 |
2016/12/29 | 712 | 712 | 692 | 697 | 81,400 |
2016/12/28 | 712 | 717 | 708 | 714 | 30,000 |
2016/12/27 | 717 | 717 | 697 | 711 | 53,900 |
2016/12/26 | 712 | 714 | 706 | 714 | 44,000 |
2016/12/22 | 710 | 713 | 697 | 708 | 69,300 |
2016/12/21 | 720 | 723 | 709 | 712 | 54,400 |
2016/12/20 | 721 | 723 | 714 | 719 | 58,600 |
2016/12/19 | 709 | 721 | 709 | 720 | 84,500 |
2016/12/16 | 712 | 712 | 708 | 709 | 49,700 |
2016/12/15 | 708 | 717 | 705 | 708 | 92,100 |
2016/12/14 | 708 | 708 | 701 | 704 | 32,900 |
2016/12/13 | 706 | 709 | 704 | 708 | 53,400 |
2016/12/12 | 708 | 712 | 705 | 708 | 88,800 |
2016/12/09 | 703 | 707 | 702 | 707 | 55,300 |
2016/12/08 | 711 | 711 | 704 | 708 | 33,600 |
2016/12/07 | 705 | 710 | 705 | 707 | 38,900 |
2016/12/06 | 708 | 710 | 703 | 704 | 35,900 |
2016/12/05 | 706 | 707 | 704 | 706 | 23,800 |
2016/12/02 | 710 | 711 | 704 | 706 | 37,700 |
2016/12/01 | 707 | 711 | 706 | 707 | 49,400 |
2016/11/30 | 700 | 704 | 698 | 702 | 42,500 |
2016/11/29 | 700 | 704 | 695 | 704 | 50,800 |
2016/11/28 | 706 | 707 | 697 | 703 | 61,800 |
2016/11/25 | 688 | 700 | 684 | 699 | 62,300 |
2016/11/24 | 693 | 695 | 686 | 687 | 47,600 |
2016/11/22 | 689 | 695 | 682 | 692 | 40,000 |
2016/11/21 | 695 | 695 | 686 | 689 | 67,700 |
2016/11/18 | 695 | 696 | 690 | 695 | 41,100 |
2016/11/17 | 691 | 695 | 684 | 694 | 29,000 |
2016/11/16 | 694 | 694 | 688 | 691 | 42,400 |
2016/11/15 | 690 | 693 | 685 | 690 | 42,400 |
2016/11/14 | 678 | 694 | 676 | 690 | 67,900 |
2016/11/11 | 685 | 691 | 667 | 675 | 78,600 |
2016/11/10 | 677 | 683 | 666 | 675 | 52,000 |
2016/11/09 | 688 | 693 | 640 | 647 | 62,100 |
2016/11/08 | 687 | 689 | 672 | 682 | 37,500 |
2016/11/07 | 670 | 688 | 670 | 678 | 34,900 |
2016/11/04 | 677 | 677 | 663 | 668 | 29,200 |
2016/11/02 | 685 | 690 | 673 | 687 | 48,400 |
2016/11/01 | 693 | 695 | 683 | 695 | 46,700 |
2016/10/31 | 701 | 701 | 692 | 696 | 36,200 |
2016/10/28 | 690 | 701 | 678 | 698 | 97,400 |
2016/10/27 | 681 | 689 | 675 | 684 | 50,800 |
2016/10/26 | 675 | 683 | 671 | 681 | 65,200 |
2016/10/25 | 653 | 667 | 653 | 666 | 63,700 |
2016/10/24 | 665 | 667 | 642 | 651 | 52,100 |
2016/10/21 | 655 | 661 | 652 | 660 | 81,700 |
2016/10/20 | 647 | 654 | 645 | 652 | 79,100 |
2016/10/19 | 638 | 647 | 636 | 645 | 47,200 |
2016/10/18 | 635 | 637 | 635 | 636 | 16,900 |
2016/10/17 | 640 | 640 | 636 | 638 | 16,600 |
2016/10/14 | 637 | 639 | 633 | 639 | 59,100 |
2016/10/13 | 635 | 637 | 631 | 635 | 28,100 |
2016/10/12 | 624 | 636 | 624 | 629 | 35,000 |
2016/10/11 | 633 | 636 | 623 | 626 | 67,800 |
2016/10/07 | 634 | 636 | 621 | 627 | 60,300 |
2016/10/06 | 637 | 637 | 627 | 633 | 40,200 |
2016/10/05 | 633 | 635 | 627 | 633 | 42,200 |
2016/10/04 | 627 | 632 | 625 | 629 | 26,000 |
2016/10/03 | 630 | 630 | 619 | 623 | 41,600 |
2016/09/30 | 626 | 626 | 619 | 620 | 35,900 |
2016/09/29 | 647 | 649 | 620 | 630 | 79,500 |
2016/09/28 | 635 | 645 | 629 | 641 | 34,100 |
2016/09/27 | 632 | 634 | 619 | 634 | 40,100 |
2016/09/26 | 641 | 641 | 627 | 630 | 57,100 |
2016/09/23 | 638 | 644 | 623 | 641 | 78,400 |
2016/09/21 | 625 | 644 | 620 | 644 | 55,000 |
2016/09/20 | 623 | 632 | 621 | 629 | 33,200 |
2016/09/16 | 622 | 627 | 619 | 625 | 35,100 |
2016/09/15 | 627 | 630 | 610 | 612 | 30,300 |
2016/09/14 | 634 | 634 | 615 | 624 | 42,900 |
2016/09/13 | 650 | 652 | 636 | 637 | 41,600 |
2016/09/12 | 643 | 655 | 636 | 652 | 44,200 |
2016/09/09 | 659 | 659 | 652 | 653 | 72,500 |
2016/09/08 | 658 | 658 | 649 | 653 | 58,800 |
2016/09/07 | 645 | 657 | 644 | 656 | 82,300 |
2016/09/06 | 636 | 648 | 636 | 644 | 42,100 |
2016/09/05 | 635 | 645 | 635 | 642 | 49,100 |
2016/09/02 | 637 | 637 | 632 | 635 | 19,400 |
2016/09/01 | 634 | 637 | 629 | 637 | 36,000 |
2016/08/31 | 655 | 655 | 631 | 638 | 87,000 |
2016/08/30 | 657 | 659 | 650 | 657 | 37,100 |
2016/08/29 | 653 | 663 | 651 | 656 | 73,100 |
2016/08/26 | 655 | 657 | 643 | 649 | 91,100 |
2016/08/25 | 639 | 660 | 630 | 657 | 152,900 |
2016/08/24 | 626 | 639 | 626 | 637 | 50,400 |
2016/08/23 | 616 | 629 | 616 | 626 | 31,100 |
2016/08/22 | 607 | 623 | 607 | 621 | 26,500 |
2016/08/19 | 615 | 623 | 602 | 606 | 55,100 |
2016/08/18 | 608 | 618 | 605 | 609 | 27,200 |
2016/08/17 | 614 | 615 | 600 | 608 | 45,400 |
2016/08/16 | 627 | 630 | 616 | 619 | 57,600 |
2016/08/15 | 625 | 629 | 622 | 627 | 23,900 |
2016/08/12 | 619 | 628 | 614 | 624 | 50,600 |
2016/08/10 | 603 | 616 | 602 | 609 | 31,600 |
2016/08/09 | 601 | 607 | 598 | 607 | 15,600 |
2016/08/08 | 600 | 606 | 592 | 603 | 107,800 |
2016/08/05 | 648 | 648 | 612 | 622 | 79,000 |
2016/08/04 | 615 | 645 | 586 | 639 | 115,900 |
2016/08/03 | 626 | 633 | 612 | 614 | 60,400 |
2016/08/02 | 646 | 646 | 629 | 635 | 47,300 |
2016/08/01 | 651 | 653 | 644 | 646 | 62,000 |
2016/07/29 | 636 | 647 | 625 | 646 | 58,600 |
2016/07/28 | 639 | 642 | 620 | 635 | 72,000 |
2016/07/27 | 619 | 630 | 615 | 629 | 94,500 |
2016/07/26 | 615 | 615 | 602 | 610 | 42,800 |
2016/07/25 | 612 | 627 | 605 | 620 | 69,800 |
2016/07/22 | 609 | 609 | 601 | 606 | 19,900 |
2016/07/21 | 599 | 612 | 599 | 609 | 68,400 |
2016/07/20 | 589 | 595 | 587 | 595 | 26,400 |
2016/07/19 | 582 | 591 | 582 | 589 | 39,000 |
2016/07/15 | 577 | 587 | 577 | 581 | 33,900 |
2016/07/14 | 578 | 582 | 573 | 577 | 41,700 |
2016/07/13 | 571 | 575 | 569 | 572 | 40,300 |
2016/07/12 | 554 | 567 | 554 | 561 | 38,900 |
2016/07/11 | 530 | 552 | 530 | 546 | 40,600 |
2016/07/08 | 536 | 537 | 524 | 524 | 11,300 |
2016/07/07 | 529 | 539 | 527 | 533 | 27,000 |
2016/07/06 | 547 | 547 | 534 | 537 | 20,500 |
2016/07/05 | 553 | 556 | 543 | 554 | 12,800 |
2016/07/04 | 553 | 555 | 541 | 551 | 33,600 |
2016/07/01 | 539 | 547 | 534 | 547 | 25,900 |
2016/06/30 | 537 | 540 | 534 | 537 | 22,400 |
2016/06/29 | 538 | 544 | 532 | 537 | 16,700 |
2016/06/28 | 513 | 533 | 513 | 531 | 14,700 |
2016/06/27 | 516 | 530 | 515 | 526 | 28,800 |
2016/06/24 | 550 | 557 | 503 | 515 | 58,000 |
2016/06/23 | 539 | 552 | 538 | 552 | 28,000 |
2016/06/22 | 545 | 546 | 536 | 545 | 32,200 |
2016/06/21 | 543 | 547 | 539 | 544 | 22,300 |
2016/06/20 | 541 | 548 | 540 | 544 | 16,200 |
2016/06/17 | 535 | 550 | 530 | 533 | 18,500 |
2016/06/16 | 549 | 555 | 526 | 528 | 46,800 |
2016/06/15 | 550 | 555 | 545 | 550 | 24,500 |
2016/06/14 | 564 | 567 | 547 | 550 | 45,800 |
2016/06/13 | 586 | 590 | 566 | 567 | 51,500 |
2016/06/10 | 600 | 600 | 586 | 592 | 58,100 |
2016/06/09 | 596 | 601 | 592 | 593 | 22,700 |
2016/06/08 | 595 | 598 | 591 | 595 | 44,800 |
2016/06/07 | 593 | 594 | 591 | 594 | 19,100 |
2016/06/06 | 590 | 594 | 586 | 593 | 41,200 |
2016/06/03 | 597 | 598 | 593 | 596 | 27,900 |
2016/06/02 | 600 | 604 | 591 | 593 | 37,700 |
2016/06/01 | 598 | 608 | 598 | 601 | 33,200 |
2016/05/31 | 600 | 602 | 598 | 601 | 38,100 |
2016/05/30 | 598 | 598 | 588 | 596 | 34,500 |
2016/05/27 | 601 | 604 | 590 | 592 | 24,600 |
2016/05/26 | 603 | 603 | 598 | 601 | 18,700 |
2016/05/25 | 600 | 600 | 590 | 596 | 19,700 |
2016/05/24 | 592 | 599 | 592 | 593 | 18,800 |
2016/05/23 | 596 | 596 | 586 | 592 | 29,200 |
2016/05/20 | 594 | 604 | 594 | 600 | 25,900 |
2016/05/19 | 599 | 609 | 599 | 601 | 26,000 |
2016/05/18 | 591 | 608 | 591 | 602 | 37,100 |
2016/05/17 | 602 | 602 | 593 | 598 | 45,500 |
2016/05/16 | 593 | 602 | 588 | 596 | 76,800 |
2016/05/13 | 575 | 616 | 567 | 582 | 70,100 |
2016/05/12 | 582 | 586 | 578 | 585 | 19,100 |
2016/05/11 | 597 | 597 | 585 | 588 | 27,900 |
2016/05/10 | 589 | 597 | 579 | 591 | 40,400 |
2016/05/09 | 560 | 581 | 560 | 579 | 20,800 |
2016/05/06 | 560 | 565 | 551 | 560 | 21,400 |
2016/05/02 | 557 | 570 | 556 | 561 | 30,100 |
2016/04/28 | 593 | 597 | 576 | 576 | 38,100 |
2016/04/27 | 596 | 601 | 586 | 586 | 38,600 |
2016/04/26 | 593 | 598 | 585 | 596 | 38,000 |
2016/04/25 | 593 | 600 | 590 | 596 | 52,900 |
2016/04/22 | 587 | 598 | 586 | 598 | 32,400 |
2016/04/21 | 596 | 596 | 587 | 592 | 43,000 |
2016/04/20 | 592 | 596 | 573 | 586 | 63,300 |
2016/04/19 | 604 | 604 | 585 | 589 | 46,000 |
2016/04/18 | 590 | 593 | 577 | 584 | 117,700 |
2016/04/15 | 551 | 570 | 551 | 567 | 32,200 |
2016/04/14 | 553 | 558 | 547 | 556 | 59,400 |
2016/04/13 | 544 | 553 | 543 | 546 | 71,300 |
2016/04/12 | 539 | 545 | 536 | 538 | 35,900 |
2016/04/11 | 540 | 540 | 524 | 538 | 19,500 |
2016/04/08 | 528 | 556 | 525 | 543 | 42,800 |
2016/04/07 | 531 | 540 | 531 | 535 | 20,700 |
2016/04/06 | 533 | 540 | 530 | 536 | 20,600 |
2016/04/05 | 551 | 555 | 540 | 541 | 35,300 |
2016/04/04 | 555 | 572 | 550 | 556 | 40,600 |
2016/04/01 | 591 | 591 | 557 | 559 | 52,100 |
2016/03/31 | 583 | 596 | 574 | 583 | 87,600 |
2016/03/30 | 587 | 600 | 585 | 588 | 32,000 |
2016/03/29 | 578 | 599 | 575 | 592 | 60,900 |
2016/03/28 | 613 | 613 | 590 | 597 | 75,300 |
2016/03/25 | 593 | 602 | 587 | 593 | 53,600 |
2016/03/24 | 602 | 603 | 590 | 592 | 40,300 |
2016/03/23 | 607 | 608 | 602 | 604 | 35,800 |
2016/03/22 | 588 | 605 | 585 | 603 | 102,500 |
2016/03/18 | 590 | 593 | 569 | 583 | 185,200 |
2016/03/17 | 593 | 600 | 584 | 586 | 95,600 |
2016/03/16 | 567 | 593 | 567 | 588 | 122,100 |
2016/03/15 | 572 | 580 | 567 | 567 | 63,600 |
2016/03/14 | 558 | 577 | 558 | 573 | 89,700 |
2016/03/11 | 521 | 559 | 520 | 553 | 111,800 |
2016/03/10 | 534 | 543 | 520 | 528 | 71,300 |
2016/03/09 | 528 | 528 | 520 | 527 | 51,500 |
2016/03/08 | 536 | 540 | 526 | 533 | 53,700 |
2016/03/07 | 540 | 547 | 535 | 538 | 90,100 |
2016/03/04 | 527 | 533 | 525 | 532 | 76,300 |
2016/03/03 | 513 | 529 | 513 | 529 | 49,100 |
2016/03/02 | 524 | 526 | 507 | 513 | 83,600 |
2016/03/01 | 512 | 512 | 500 | 509 | 64,100 |
2016/02/29 | 516 | 524 | 512 | 512 | 52,500 |
2016/02/26 | 515 | 522 | 511 | 511 | 45,000 |
2016/02/25 | 505 | 514 | 505 | 509 | 62,500 |
2016/02/24 | 520 | 521 | 503 | 504 | 70,300 |
2016/02/23 | 551 | 551 | 519 | 520 | 75,300 |
2016/02/22 | 545 | 551 | 537 | 547 | 51,700 |
2016/02/19 | 536 | 553 | 527 | 551 | 45,100 |
2016/02/18 | 554 | 554 | 538 | 540 | 30,000 |
2016/02/17 | 536 | 555 | 527 | 538 | 36,500 |
2016/02/16 | 528 | 556 | 526 | 536 | 47,200 |
2016/02/15 | 520 | 540 | 500 | 533 | 59,300 |
2016/02/12 | 538 | 549 | 520 | 520 | 47,100 |
2016/02/10 | 608 | 615 | 543 | 558 | 94,400 |
2016/02/09 | 601 | 612 | 589 | 610 | 49,600 |
2016/02/08 | 616 | 626 | 610 | 621 | 31,700 |
2016/02/05 | 635 | 640 | 620 | 633 | 25,700 |
2016/02/04 | 635 | 647 | 629 | 641 | 19,300 |
2016/02/03 | 634 | 644 | 623 | 644 | 24,800 |
2016/02/02 | 653 | 658 | 641 | 644 | 41,600 |
2016/02/01 | 670 | 670 | 649 | 665 | 31,100 |
2016/01/29 | 623 | 660 | 621 | 660 | 45,200 |
2016/01/28 | 616 | 622 | 614 | 616 | 27,800 |
2016/01/27 | 618 | 626 | 613 | 626 | 22,200 |
2016/01/26 | 629 | 631 | 612 | 615 | 30,500 |
2016/01/25 | 643 | 644 | 631 | 639 | 23,800 |
2016/01/22 | 615 | 640 | 615 | 637 | 36,100 |
2016/01/21 | 635 | 644 | 610 | 611 | 39,900 |
2016/01/20 | 650 | 657 | 634 | 634 | 37,000 |
2016/01/19 | 649 | 657 | 643 | 651 | 25,900 |
2016/01/18 | 640 | 657 | 636 | 655 | 40,000 |
2016/01/15 | 674 | 674 | 647 | 654 | 26,300 |
2016/01/14 | 657 | 662 | 650 | 658 | 36,600 |
2016/01/13 | 667 | 690 | 667 | 674 | 16,600 |
2016/01/12 | 683 | 685 | 655 | 660 | 36,300 |
2016/01/08 | 696 | 700 | 683 | 685 | 27,600 |
2016/01/07 | 715 | 715 | 695 | 696 | 37,100 |
2016/01/06 | 717 | 728 | 704 | 714 | 27,200 |
2016/01/05 | 712 | 739 | 712 | 720 | 25,800 |
2016/01/04 | 729 | 735 | 718 | 719 | 23,300 |