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 |
---|---|---|---|---|---|
2017/12/29 | 850 | 855 | 848 | 849 | 99,800 |
2017/12/28 | 844 | 854 | 837 | 843 | 120,600 |
2017/12/27 | 818 | 847 | 817 | 846 | 184,500 |
2017/12/26 | 811 | 817 | 806 | 813 | 103,800 |
2017/12/25 | 800 | 808 | 797 | 808 | 96,400 |
2017/12/22 | 790 | 794 | 784 | 794 | 43,600 |
2017/12/21 | 783 | 792 | 783 | 790 | 44,400 |
2017/12/20 | 777 | 787 | 772 | 785 | 47,000 |
2017/12/19 | 790 | 792 | 781 | 781 | 41,600 |
2017/12/18 | 780 | 789 | 779 | 789 | 83,200 |
2017/12/15 | 778 | 779 | 769 | 773 | 38,300 |
2017/12/14 | 763 | 777 | 762 | 777 | 44,900 |
2017/12/13 | 767 | 768 | 761 | 763 | 34,000 |
2017/12/12 | 767 | 770 | 762 | 766 | 14,900 |
2017/12/11 | 773 | 773 | 758 | 766 | 27,200 |
2017/12/08 | 751 | 773 | 751 | 770 | 42,600 |
2017/12/07 | 759 | 773 | 759 | 764 | 30,500 |
2017/12/06 | 768 | 772 | 757 | 758 | 39,900 |
2017/12/05 | 769 | 774 | 766 | 772 | 27,900 |
2017/12/04 | 782 | 782 | 767 | 768 | 44,300 |
2017/12/01 | 784 | 784 | 766 | 770 | 41,700 |
2017/11/30 | 780 | 784 | 777 | 779 | 57,200 |
2017/11/29 | 752 | 778 | 752 | 776 | 110,300 |
2017/11/28 | 757 | 758 | 748 | 752 | 34,000 |
2017/11/27 | 760 | 764 | 755 | 757 | 58,800 |
2017/11/24 | 743 | 756 | 737 | 755 | 62,700 |
2017/11/22 | 745 | 745 | 738 | 740 | 29,100 |
2017/11/21 | 730 | 737 | 730 | 733 | 22,400 |
2017/11/20 | 717 | 731 | 717 | 728 | 45,400 |
2017/11/17 | 733 | 734 | 724 | 725 | 70,100 |
2017/11/16 | 716 | 739 | 716 | 734 | 79,200 |
2017/11/15 | 750 | 750 | 726 | 731 | 60,700 |
2017/11/14 | 756 | 763 | 749 | 755 | 59,300 |
2017/11/13 | 757 | 758 | 747 | 753 | 59,300 |
2017/11/10 | 763 | 773 | 757 | 757 | 54,500 |
2017/11/09 | 775 | 781 | 765 | 772 | 53,700 |
2017/11/08 | 778 | 778 | 767 | 775 | 38,300 |
2017/11/07 | 782 | 784 | 767 | 780 | 80,800 |
2017/11/06 | 781 | 795 | 772 | 782 | 64,400 |
2017/11/02 | 791 | 792 | 777 | 788 | 67,600 |
2017/11/01 | 784 | 792 | 774 | 788 | 113,200 |
2017/10/31 | 765 | 785 | 759 | 782 | 102,000 |
2017/10/30 | 765 | 765 | 753 | 765 | 75,200 |
2017/10/27 | 761 | 764 | 758 | 762 | 33,400 |
2017/10/26 | 759 | 764 | 756 | 758 | 88,700 |
2017/10/25 | 765 | 765 | 754 | 757 | 75,300 |
2017/10/24 | 764 | 767 | 755 | 761 | 57,000 |
2017/10/23 | 766 | 767 | 755 | 761 | 58,400 |
2017/10/20 | 748 | 758 | 747 | 751 | 32,200 |
2017/10/19 | 764 | 764 | 751 | 755 | 45,500 |
2017/10/18 | 762 | 773 | 757 | 766 | 116,200 |
2017/10/17 | 756 | 781 | 749 | 768 | 199,900 |
2017/10/16 | 724 | 745 | 720 | 743 | 236,800 |
2017/10/13 | 700 | 723 | 699 | 715 | 150,500 |
2017/10/12 | 702 | 703 | 693 | 698 | 51,500 |
2017/10/11 | 696 | 704 | 694 | 700 | 41,600 |
2017/10/10 | 690 | 697 | 690 | 696 | 43,500 |
2017/10/06 | 687 | 692 | 687 | 691 | 29,900 |
2017/10/05 | 693 | 694 | 687 | 687 | 33,300 |
2017/10/04 | 693 | 695 | 688 | 694 | 39,900 |
2017/10/03 | 697 | 697 | 689 | 693 | 36,300 |
2017/10/02 | 698 | 698 | 689 | 696 | 45,000 |
2017/09/29 | 690 | 696 | 687 | 694 | 40,100 |
2017/09/28 | 691 | 693 | 684 | 691 | 44,700 |
2017/09/27 | 689 | 691 | 678 | 691 | 29,800 |
2017/09/26 | 681 | 690 | 676 | 689 | 49,400 |
2017/09/25 | 688 | 688 | 675 | 676 | 42,300 |
2017/09/22 | 685 | 687 | 679 | 680 | 29,400 |
2017/09/21 | 682 | 690 | 678 | 688 | 56,300 |
2017/09/20 | 681 | 685 | 679 | 683 | 35,400 |
2017/09/19 | 675 | 680 | 674 | 679 | 36,600 |
2017/09/15 | 671 | 674 | 667 | 671 | 45,300 |
2017/09/14 | 676 | 678 | 670 | 672 | 41,700 |
2017/09/13 | 676 | 681 | 675 | 678 | 25,000 |
2017/09/12 | 675 | 678 | 671 | 671 | 33,500 |
2017/09/11 | 668 | 673 | 661 | 667 | 20,500 |
2017/09/08 | 661 | 671 | 661 | 665 | 42,000 |
2017/09/07 | 661 | 669 | 661 | 667 | 35,700 |
2017/09/06 | 658 | 662 | 652 | 659 | 31,500 |
2017/09/05 | 663 | 676 | 653 | 657 | 85,000 |
2017/09/04 | 679 | 679 | 661 | 662 | 61,900 |
2017/09/01 | 686 | 689 | 681 | 684 | 23,900 |
2017/08/31 | 694 | 695 | 682 | 685 | 29,100 |
2017/08/30 | 680 | 690 | 677 | 688 | 36,100 |
2017/08/29 | 661 | 681 | 661 | 679 | 59,800 |
2017/08/28 | 671 | 673 | 663 | 667 | 64,000 |
2017/08/25 | 664 | 667 | 659 | 667 | 71,300 |
2017/08/24 | 671 | 672 | 663 | 664 | 63,100 |
2017/08/23 | 666 | 674 | 665 | 673 | 44,100 |
2017/08/22 | 666 | 673 | 666 | 666 | 44,000 |
2017/08/21 | 660 | 669 | 660 | 666 | 51,200 |
2017/08/18 | 668 | 668 | 658 | 660 | 73,900 |
2017/08/17 | 672 | 674 | 665 | 670 | 47,400 |
2017/08/16 | 667 | 676 | 667 | 673 | 38,400 |
2017/08/15 | 676 | 681 | 668 | 669 | 66,100 |
2017/08/14 | 684 | 685 | 673 | 674 | 58,400 |
2017/08/10 | 690 | 696 | 684 | 692 | 68,800 |
2017/08/09 | 696 | 709 | 683 | 696 | 66,600 |
2017/08/08 | 697 | 701 | 691 | 697 | 36,000 |
2017/08/07 | 700 | 701 | 686 | 699 | 47,700 |
2017/08/04 | 702 | 702 | 693 | 695 | 49,000 |
2017/08/03 | 713 | 713 | 698 | 701 | 29,100 |
2017/08/02 | 708 | 715 | 701 | 713 | 46,300 |
2017/08/01 | 695 | 708 | 691 | 704 | 66,400 |
2017/07/31 | 687 | 692 | 685 | 689 | 29,400 |
2017/07/28 | 692 | 695 | 686 | 693 | 29,800 |
2017/07/27 | 700 | 702 | 693 | 695 | 35,800 |
2017/07/26 | 705 | 705 | 699 | 700 | 39,500 |
2017/07/25 | 707 | 709 | 698 | 701 | 31,200 |
2017/07/24 | 710 | 711 | 705 | 711 | 22,800 |
2017/07/21 | 702 | 716 | 699 | 714 | 55,300 |
2017/07/20 | 698 | 706 | 695 | 702 | 40,400 |
2017/07/19 | 698 | 698 | 693 | 695 | 25,300 |
2017/07/18 | 705 | 705 | 696 | 699 | 26,400 |
2017/07/14 | 714 | 716 | 711 | 711 | 20,500 |
2017/07/13 | 718 | 719 | 710 | 714 | 17,000 |
2017/07/12 | 721 | 721 | 714 | 718 | 53,500 |
2017/07/11 | 703 | 725 | 703 | 721 | 83,200 |
2017/07/10 | 689 | 705 | 684 | 701 | 61,600 |
2017/07/07 | 684 | 686 | 678 | 679 | 27,800 |
2017/07/06 | 691 | 691 | 684 | 687 | 40,000 |
2017/07/05 | 685 | 690 | 682 | 684 | 30,500 |
2017/07/04 | 696 | 698 | 685 | 685 | 31,200 |
2017/07/03 | 688 | 695 | 687 | 692 | 35,300 |
2017/06/30 | 680 | 686 | 678 | 683 | 30,300 |
2017/06/29 | 683 | 690 | 681 | 687 | 35,000 |
2017/06/28 | 697 | 700 | 690 | 690 | 14,400 |
2017/06/27 | 696 | 699 | 695 | 697 | 18,800 |
2017/06/26 | 705 | 707 | 691 | 697 | 33,100 |
2017/06/23 | 692 | 702 | 692 | 700 | 35,400 |
2017/06/22 | 695 | 696 | 682 | 692 | 34,900 |
2017/06/21 | 695 | 697 | 688 | 690 | 45,800 |
2017/06/20 | 688 | 695 | 688 | 694 | 39,000 |
2017/06/19 | 684 | 687 | 682 | 686 | 16,100 |
2017/06/16 | 684 | 684 | 675 | 682 | 20,000 |
2017/06/15 | 679 | 684 | 677 | 677 | 18,800 |
2017/06/14 | 682 | 685 | 679 | 679 | 13,100 |
2017/06/13 | 678 | 686 | 678 | 682 | 26,800 |
2017/06/12 | 675 | 679 | 671 | 678 | 26,200 |
2017/06/09 | 669 | 675 | 668 | 670 | 35,300 |
2017/06/08 | 672 | 673 | 668 | 668 | 37,100 |
2017/06/07 | 673 | 674 | 670 | 672 | 29,900 |
2017/06/06 | 672 | 676 | 669 | 672 | 37,300 |
2017/06/05 | 675 | 676 | 670 | 673 | 26,500 |
2017/06/02 | 670 | 679 | 670 | 677 | 44,400 |
2017/06/01 | 672 | 675 | 670 | 671 | 34,800 |
2017/05/31 | 672 | 678 | 671 | 672 | 20,400 |
2017/05/30 | 670 | 676 | 669 | 675 | 21,100 |
2017/05/29 | 674 | 677 | 672 | 672 | 30,600 |
2017/05/26 | 689 | 689 | 671 | 672 | 139,500 |
2017/05/25 | 656 | 665 | 654 | 662 | 31,800 |
2017/05/24 | 660 | 660 | 653 | 656 | 28,300 |
2017/05/23 | 655 | 658 | 653 | 654 | 36,800 |
2017/05/22 | 657 | 660 | 651 | 656 | 33,100 |
2017/05/19 | 661 | 667 | 652 | 656 | 26,600 |
2017/05/18 | 661 | 665 | 658 | 661 | 30,800 |
2017/05/17 | 667 | 674 | 658 | 671 | 74,400 |
2017/05/16 | 671 | 673 | 667 | 667 | 42,400 |
2017/05/15 | 701 | 701 | 665 | 667 | 97,900 |
2017/05/12 | 695 | 704 | 691 | 700 | 32,800 |
2017/05/11 | 700 | 701 | 696 | 697 | 16,400 |
2017/05/10 | 698 | 702 | 698 | 698 | 16,000 |
2017/05/09 | 701 | 701 | 693 | 698 | 32,400 |
2017/05/08 | 695 | 703 | 694 | 700 | 51,000 |
2017/05/02 | 688 | 695 | 688 | 690 | 24,200 |
2017/05/01 | 681 | 689 | 681 | 688 | 9,900 |
2017/04/28 | 683 | 687 | 678 | 679 | 23,600 |
2017/04/27 | 690 | 690 | 683 | 685 | 22,500 |
2017/04/26 | 688 | 691 | 683 | 689 | 35,500 |
2017/04/25 | 681 | 687 | 674 | 683 | 28,600 |
2017/04/24 | 688 | 688 | 681 | 683 | 21,000 |
2017/04/21 | 677 | 686 | 677 | 683 | 27,300 |
2017/04/20 | 664 | 678 | 662 | 672 | 26,000 |
2017/04/19 | 658 | 667 | 658 | 661 | 14,500 |
2017/04/18 | 665 | 670 | 660 | 663 | 39,200 |
2017/04/17 | 652 | 664 | 652 | 658 | 53,700 |
2017/04/14 | 660 | 663 | 655 | 659 | 48,600 |
2017/04/13 | 671 | 671 | 664 | 667 | 35,600 |
2017/04/12 | 674 | 679 | 668 | 674 | 31,900 |
2017/04/11 | 679 | 681 | 671 | 671 | 17,100 |
2017/04/10 | 679 | 685 | 675 | 682 | 25,500 |
2017/04/07 | 676 | 685 | 666 | 674 | 51,000 |
2017/04/06 | 689 | 689 | 667 | 667 | 39,000 |
2017/04/05 | 684 | 693 | 684 | 685 | 40,700 |
2017/04/04 | 694 | 699 | 684 | 686 | 62,400 |
2017/04/03 | 686 | 700 | 683 | 689 | 32,600 |
2017/03/31 | 705 | 706 | 685 | 685 | 47,900 |
2017/03/30 | 696 | 702 | 695 | 701 | 24,500 |
2017/03/29 | 694 | 700 | 687 | 699 | 29,900 |
2017/03/28 | 703 | 705 | 700 | 705 | 31,200 |
2017/03/27 | 698 | 700 | 692 | 694 | 34,900 |
2017/03/24 | 698 | 704 | 688 | 699 | 44,200 |
2017/03/23 | 699 | 705 | 698 | 699 | 34,700 |
2017/03/22 | 700 | 705 | 698 | 700 | 42,700 |
2017/03/21 | 706 | 706 | 702 | 704 | 32,600 |
2017/03/17 | 707 | 711 | 706 | 708 | 14,400 |
2017/03/16 | 702 | 714 | 702 | 712 | 22,400 |
2017/03/15 | 708 | 710 | 705 | 706 | 15,900 |
2017/03/14 | 710 | 716 | 705 | 713 | 24,400 |
2017/03/13 | 706 | 713 | 704 | 712 | 23,000 |
2017/03/10 | 704 | 713 | 703 | 711 | 48,800 |
2017/03/09 | 709 | 709 | 702 | 702 | 46,900 |
2017/03/08 | 709 | 709 | 702 | 705 | 33,200 |
2017/03/07 | 709 | 709 | 707 | 708 | 33,000 |
2017/03/06 | 708 | 709 | 706 | 708 | 37,000 |
2017/03/03 | 715 | 715 | 707 | 711 | 29,900 |
2017/03/02 | 715 | 717 | 711 | 715 | 28,900 |
2017/03/01 | 713 | 713 | 707 | 710 | 32,000 |
2017/02/28 | 711 | 717 | 711 | 713 | 35,900 |
2017/02/27 | 707 | 712 | 705 | 710 | 37,500 |
2017/02/24 | 710 | 713 | 706 | 708 | 40,100 |
2017/02/23 | 710 | 710 | 704 | 709 | 43,600 |
2017/02/22 | 714 | 714 | 704 | 709 | 40,300 |
2017/02/21 | 712 | 712 | 707 | 709 | 25,400 |
2017/02/20 | 712 | 713 | 707 | 710 | 26,900 |
2017/02/17 | 714 | 715 | 710 | 712 | 37,700 |
2017/02/16 | 714 | 716 | 710 | 714 | 28,200 |
2017/02/15 | 716 | 718 | 709 | 712 | 42,200 |
2017/02/14 | 708 | 718 | 707 | 715 | 84,700 |
2017/02/13 | 704 | 707 | 695 | 705 | 100,400 |
2017/02/10 | 701 | 702 | 694 | 699 | 21,900 |
2017/02/09 | 701 | 701 | 690 | 693 | 60,100 |
2017/02/08 | 703 | 705 | 698 | 703 | 22,400 |
2017/02/07 | 700 | 702 | 698 | 699 | 21,300 |
2017/02/06 | 702 | 709 | 699 | 702 | 19,700 |
2017/02/03 | 700 | 701 | 698 | 698 | 30,300 |
2017/02/02 | 705 | 705 | 696 | 697 | 24,500 |
2017/02/01 | 697 | 706 | 696 | 703 | 40,300 |
2017/01/31 | 701 | 706 | 698 | 701 | 29,400 |
2017/01/30 | 712 | 712 | 700 | 707 | 27,200 |
2017/01/27 | 706 | 718 | 704 | 713 | 81,500 |
2017/01/26 | 709 | 709 | 700 | 702 | 25,700 |
2017/01/25 | 704 | 706 | 697 | 700 | 38,200 |
2017/01/24 | 702 | 706 | 695 | 699 | 38,800 |
2017/01/23 | 707 | 712 | 703 | 705 | 17,100 |
2017/01/20 | 704 | 712 | 700 | 710 | 23,900 |
2017/01/19 | 707 | 709 | 696 | 706 | 34,900 |
2017/01/18 | 705 | 705 | 697 | 703 | 39,100 |
2017/01/17 | 716 | 716 | 703 | 707 | 37,800 |
2017/01/16 | 715 | 716 | 707 | 715 | 40,400 |
2017/01/13 | 711 | 712 | 702 | 711 | 42,600 |
2017/01/12 | 720 | 720 | 708 | 711 | 45,800 |
2017/01/11 | 721 | 721 | 714 | 719 | 18,000 |
2017/01/10 | 710 | 725 | 708 | 720 | 114,800 |
2017/01/06 | 706 | 713 | 695 | 710 | 44,200 |
2017/01/05 | 712 | 714 | 703 | 708 | 34,600 |
2017/01/04 | 700 | 716 | 700 | 712 | 86,600 |