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 |
---|---|---|---|---|---|
2018/12/28 | 830 | 830 | 813 | 817 | 16,600 |
2018/12/27 | 822 | 827 | 802 | 827 | 28,500 |
2018/12/26 | 819 | 819 | 774 | 783 | 31,700 |
2018/12/25 | 793 | 810 | 769 | 770 | 57,100 |
2018/12/21 | 840 | 844 | 816 | 823 | 61,400 |
2018/12/20 | 875 | 883 | 855 | 855 | 51,800 |
2018/12/19 | 878 | 894 | 871 | 887 | 30,100 |
2018/12/18 | 887 | 899 | 880 | 881 | 42,100 |
2018/12/17 | 908 | 910 | 897 | 899 | 51,800 |
2018/12/14 | 923 | 926 | 908 | 910 | 68,300 |
2018/12/13 | 910 | 918 | 909 | 917 | 34,600 |
2018/12/12 | 899 | 921 | 899 | 910 | 47,600 |
2018/12/11 | 900 | 902 | 888 | 896 | 80,600 |
2018/12/10 | 912 | 912 | 898 | 900 | 36,200 |
2018/12/07 | 906 | 920 | 904 | 916 | 33,500 |
2018/12/06 | 918 | 921 | 898 | 906 | 37,300 |
2018/12/05 | 909 | 929 | 908 | 922 | 28,900 |
2018/12/04 | 962 | 962 | 931 | 931 | 48,300 |
2018/12/03 | 963 | 970 | 958 | 969 | 21,500 |
2018/11/30 | 961 | 961 | 950 | 960 | 27,400 |
2018/11/29 | 973 | 973 | 950 | 954 | 24,100 |
2018/11/28 | 955 | 964 | 948 | 959 | 36,000 |
2018/11/27 | 928 | 950 | 921 | 949 | 50,900 |
2018/11/26 | 910 | 917 | 907 | 915 | 38,100 |
2018/11/22 | 899 | 905 | 893 | 904 | 30,600 |
2018/11/21 | 897 | 899 | 875 | 894 | 52,400 |
2018/11/20 | 904 | 908 | 898 | 904 | 17,900 |
2018/11/19 | 901 | 911 | 901 | 909 | 25,400 |
2018/11/16 | 900 | 912 | 897 | 907 | 30,400 |
2018/11/15 | 909 | 913 | 900 | 904 | 30,500 |
2018/11/14 | 920 | 920 | 904 | 906 | 52,100 |
2018/11/13 | 926 | 926 | 904 | 912 | 52,400 |
2018/11/12 | 926 | 934 | 924 | 931 | 27,000 |
2018/11/09 | 927 | 934 | 924 | 931 | 38,800 |
2018/11/08 | 916 | 928 | 914 | 923 | 44,300 |
2018/11/07 | 910 | 914 | 902 | 905 | 64,600 |
2018/11/06 | 902 | 913 | 899 | 910 | 56,100 |
2018/11/05 | 902 | 909 | 894 | 899 | 38,300 |
2018/11/02 | 902 | 905 | 892 | 903 | 65,800 |
2018/11/01 | 900 | 908 | 895 | 900 | 42,700 |
2018/10/31 | 903 | 915 | 900 | 906 | 73,500 |
2018/10/30 | 885 | 908 | 877 | 902 | 94,800 |
2018/10/29 | 885 | 895 | 873 | 885 | 68,200 |
2018/10/26 | 888 | 893 | 870 | 878 | 63,700 |
2018/10/25 | 900 | 905 | 887 | 888 | 60,500 |
2018/10/24 | 917 | 928 | 915 | 925 | 61,900 |
2018/10/23 | 940 | 940 | 905 | 908 | 45,800 |
2018/10/22 | 951 | 953 | 932 | 945 | 49,500 |
2018/10/19 | 950 | 958 | 945 | 953 | 37,100 |
2018/10/18 | 950 | 956 | 943 | 948 | 44,300 |
2018/10/17 | 932 | 955 | 930 | 951 | 50,900 |
2018/10/16 | 923 | 926 | 907 | 921 | 47,000 |
2018/10/15 | 950 | 950 | 920 | 923 | 55,400 |
2018/10/12 | 952 | 956 | 945 | 946 | 97,300 |
2018/10/11 | 976 | 976 | 952 | 954 | 83,200 |
2018/10/10 | 1,023 | 1,023 | 997 | 1,005 | 62,600 |
2018/10/09 | 1,035 | 1,035 | 1,016 | 1,020 | 71,500 |
2018/10/05 | 1,030 | 1,045 | 1,028 | 1,038 | 48,300 |
2018/10/04 | 1,044 | 1,051 | 1,029 | 1,039 | 48,300 |
2018/10/03 | 1,039 | 1,052 | 1,027 | 1,030 | 68,000 |
2018/10/02 | 1,039 | 1,042 | 1,024 | 1,024 | 51,700 |
2018/10/01 | 1,051 | 1,051 | 1,020 | 1,030 | 100,700 |
2018/09/28 | 1,060 | 1,060 | 1,047 | 1,059 | 61,800 |
2018/09/27 | 1,055 | 1,058 | 1,041 | 1,044 | 38,400 |
2018/09/26 | 1,053 | 1,055 | 1,042 | 1,055 | 35,300 |
2018/09/25 | 1,045 | 1,050 | 1,034 | 1,050 | 80,200 |
2018/09/21 | 1,030 | 1,048 | 1,030 | 1,040 | 65,900 |
2018/09/20 | 1,025 | 1,034 | 1,012 | 1,023 | 55,700 |
2018/09/19 | 1,005 | 1,025 | 1,002 | 1,024 | 90,500 |
2018/09/18 | 997 | 1,004 | 988 | 1,000 | 102,300 |
2018/09/14 | 995 | 1,005 | 967 | 974 | 118,100 |
2018/09/13 | 961 | 990 | 961 | 989 | 74,300 |
2018/09/12 | 952 | 958 | 944 | 953 | 63,500 |
2018/09/11 | 915 | 947 | 915 | 943 | 99,500 |
2018/09/10 | 911 | 918 | 911 | 915 | 35,600 |
2018/09/07 | 895 | 913 | 895 | 908 | 27,300 |
2018/09/06 | 897 | 908 | 897 | 904 | 16,600 |
2018/09/05 | 900 | 904 | 895 | 901 | 18,200 |
2018/09/04 | 901 | 907 | 896 | 900 | 10,500 |
2018/09/03 | 912 | 912 | 898 | 901 | 21,500 |
2018/08/31 | 908 | 915 | 905 | 910 | 10,700 |
2018/08/30 | 914 | 916 | 908 | 914 | 24,800 |
2018/08/29 | 906 | 914 | 904 | 914 | 23,700 |
2018/08/28 | 905 | 906 | 900 | 902 | 14,100 |
2018/08/27 | 910 | 910 | 901 | 904 | 11,300 |
2018/08/24 | 909 | 909 | 903 | 905 | 10,000 |
2018/08/23 | 901 | 908 | 901 | 906 | 9,800 |
2018/08/22 | 892 | 906 | 892 | 897 | 17,300 |
2018/08/21 | 902 | 910 | 887 | 890 | 13,000 |
2018/08/20 | 910 | 915 | 900 | 902 | 14,800 |
2018/08/17 | 901 | 908 | 898 | 908 | 9,300 |
2018/08/16 | 903 | 905 | 887 | 901 | 33,500 |
2018/08/15 | 920 | 920 | 897 | 903 | 18,500 |
2018/08/14 | 895 | 918 | 893 | 918 | 26,700 |
2018/08/13 | 895 | 901 | 889 | 893 | 33,500 |
2018/08/10 | 917 | 917 | 896 | 900 | 26,300 |
2018/08/09 | 933 | 933 | 907 | 911 | 32,700 |
2018/08/08 | 905 | 930 | 905 | 927 | 49,600 |
2018/08/07 | 891 | 906 | 891 | 904 | 15,700 |
2018/08/06 | 895 | 900 | 892 | 892 | 23,100 |
2018/08/03 | 905 | 905 | 890 | 891 | 20,300 |
2018/08/02 | 912 | 918 | 900 | 904 | 27,100 |
2018/08/01 | 926 | 926 | 903 | 904 | 36,200 |
2018/07/31 | 921 | 926 | 903 | 922 | 33,800 |
2018/07/30 | 930 | 930 | 916 | 918 | 17,100 |
2018/07/27 | 930 | 934 | 927 | 931 | 47,500 |
2018/07/26 | 918 | 929 | 916 | 925 | 71,600 |
2018/07/25 | 900 | 913 | 899 | 907 | 31,600 |
2018/07/24 | 898 | 902 | 894 | 895 | 28,400 |
2018/07/23 | 880 | 899 | 880 | 890 | 25,600 |
2018/07/20 | 899 | 899 | 877 | 884 | 36,400 |
2018/07/19 | 906 | 906 | 895 | 899 | 25,800 |
2018/07/18 | 900 | 913 | 899 | 900 | 31,700 |
2018/07/17 | 876 | 899 | 876 | 894 | 36,100 |
2018/07/13 | 876 | 878 | 867 | 875 | 38,400 |
2018/07/12 | 879 | 889 | 875 | 876 | 26,700 |
2018/07/11 | 859 | 895 | 858 | 877 | 83,100 |
2018/07/10 | 865 | 879 | 865 | 865 | 52,300 |
2018/07/09 | 866 | 871 | 862 | 865 | 52,900 |
2018/07/06 | 846 | 851 | 846 | 851 | 16,100 |
2018/07/05 | 854 | 854 | 836 | 844 | 28,500 |
2018/07/04 | 843 | 857 | 843 | 853 | 15,200 |
2018/07/03 | 871 | 872 | 843 | 849 | 51,400 |
2018/07/02 | 885 | 895 | 864 | 865 | 61,900 |
2018/06/29 | 890 | 899 | 888 | 890 | 57,600 |
2018/06/28 | 899 | 900 | 884 | 887 | 42,600 |
2018/06/27 | 904 | 905 | 896 | 899 | 28,300 |
2018/06/26 | 886 | 896 | 886 | 896 | 16,500 |
2018/06/25 | 905 | 909 | 891 | 895 | 28,900 |
2018/06/22 | 903 | 908 | 893 | 906 | 25,200 |
2018/06/21 | 904 | 917 | 903 | 905 | 56,400 |
2018/06/20 | 897 | 902 | 884 | 901 | 39,800 |
2018/06/19 | 901 | 910 | 889 | 893 | 65,100 |
2018/06/18 | 900 | 903 | 899 | 902 | 48,700 |
2018/06/15 | 899 | 903 | 898 | 901 | 46,400 |
2018/06/14 | 895 | 900 | 888 | 893 | 54,900 |
2018/06/13 | 895 | 903 | 895 | 900 | 36,100 |
2018/06/12 | 901 | 903 | 885 | 891 | 47,700 |
2018/06/11 | 894 | 904 | 894 | 900 | 30,100 |
2018/06/08 | 885 | 900 | 884 | 889 | 92,800 |
2018/06/07 | 869 | 880 | 867 | 880 | 45,700 |
2018/06/06 | 872 | 874 | 856 | 860 | 33,700 |
2018/06/05 | 884 | 884 | 866 | 869 | 23,800 |
2018/06/04 | 864 | 883 | 864 | 878 | 43,500 |
2018/06/01 | 841 | 861 | 841 | 858 | 44,000 |
2018/05/31 | 850 | 851 | 834 | 841 | 42,800 |
2018/05/30 | 849 | 852 | 844 | 848 | 29,200 |
2018/05/29 | 872 | 872 | 851 | 857 | 42,600 |
2018/05/28 | 880 | 889 | 871 | 873 | 80,200 |
2018/05/25 | 870 | 870 | 857 | 864 | 48,200 |
2018/05/24 | 870 | 871 | 864 | 868 | 44,400 |
2018/05/23 | 862 | 874 | 861 | 868 | 77,200 |
2018/05/22 | 862 | 863 | 858 | 860 | 26,700 |
2018/05/21 | 864 | 864 | 860 | 863 | 39,300 |
2018/05/18 | 862 | 869 | 855 | 858 | 61,700 |
2018/05/17 | 847 | 866 | 847 | 863 | 45,500 |
2018/05/16 | 851 | 856 | 844 | 848 | 38,800 |
2018/05/15 | 853 | 858 | 848 | 853 | 43,400 |
2018/05/14 | 861 | 869 | 847 | 851 | 76,200 |
2018/05/11 | 833 | 865 | 816 | 865 | 120,400 |
2018/05/10 | 843 | 845 | 837 | 837 | 44,900 |
2018/05/09 | 845 | 852 | 840 | 843 | 69,200 |
2018/05/08 | 835 | 843 | 833 | 840 | 50,100 |
2018/05/07 | 830 | 835 | 828 | 835 | 15,400 |
2018/05/02 | 828 | 835 | 827 | 834 | 17,900 |
2018/05/01 | 831 | 834 | 827 | 831 | 22,300 |
2018/04/27 | 834 | 835 | 825 | 835 | 36,300 |
2018/04/26 | 838 | 838 | 830 | 834 | 17,600 |
2018/04/25 | 828 | 835 | 825 | 834 | 26,900 |
2018/04/24 | 828 | 833 | 826 | 830 | 28,100 |
2018/04/23 | 829 | 835 | 825 | 829 | 23,100 |
2018/04/20 | 830 | 834 | 830 | 831 | 21,900 |
2018/04/19 | 834 | 835 | 828 | 834 | 34,800 |
2018/04/18 | 828 | 833 | 828 | 830 | 24,100 |
2018/04/17 | 830 | 832 | 822 | 831 | 32,700 |
2018/04/16 | 829 | 834 | 829 | 832 | 18,700 |
2018/04/13 | 830 | 832 | 827 | 830 | 19,100 |
2018/04/12 | 830 | 830 | 824 | 826 | 26,500 |
2018/04/11 | 830 | 834 | 824 | 830 | 40,200 |
2018/04/10 | 820 | 829 | 820 | 827 | 39,700 |
2018/04/09 | 820 | 825 | 818 | 824 | 25,500 |
2018/04/06 | 820 | 825 | 813 | 822 | 55,600 |
2018/04/05 | 820 | 825 | 813 | 821 | 29,900 |
2018/04/04 | 812 | 826 | 806 | 821 | 39,800 |
2018/04/03 | 780 | 809 | 778 | 806 | 56,700 |
2018/04/02 | 787 | 794 | 780 | 790 | 45,000 |
2018/03/30 | 790 | 790 | 780 | 787 | 18,600 |
2018/03/29 | 789 | 789 | 772 | 780 | 38,700 |
2018/03/28 | 777 | 781 | 765 | 778 | 55,000 |
2018/03/27 | 767 | 787 | 767 | 787 | 46,400 |
2018/03/26 | 750 | 764 | 746 | 763 | 54,100 |
2018/03/23 | 759 | 764 | 752 | 753 | 61,500 |
2018/03/22 | 769 | 779 | 765 | 779 | 23,800 |
2018/03/20 | 768 | 769 | 757 | 769 | 66,300 |
2018/03/19 | 779 | 784 | 767 | 774 | 32,300 |
2018/03/16 | 779 | 781 | 772 | 777 | 27,500 |
2018/03/15 | 775 | 781 | 765 | 779 | 38,600 |
2018/03/14 | 773 | 778 | 769 | 777 | 26,400 |
2018/03/13 | 773 | 780 | 767 | 778 | 34,700 |
2018/03/12 | 775 | 778 | 770 | 775 | 23,600 |
2018/03/09 | 775 | 781 | 761 | 767 | 60,200 |
2018/03/08 | 773 | 773 | 763 | 768 | 40,300 |
2018/03/07 | 764 | 774 | 760 | 766 | 39,800 |
2018/03/06 | 775 | 785 | 765 | 771 | 45,100 |
2018/03/05 | 765 | 771 | 754 | 760 | 55,900 |
2018/03/02 | 770 | 776 | 767 | 770 | 50,600 |
2018/03/01 | 809 | 809 | 782 | 784 | 100,900 |
2018/02/28 | 811 | 814 | 809 | 809 | 47,500 |
2018/02/27 | 816 | 819 | 810 | 811 | 35,100 |
2018/02/26 | 818 | 819 | 810 | 814 | 41,700 |
2018/02/23 | 809 | 813 | 803 | 809 | 41,100 |
2018/02/22 | 804 | 812 | 799 | 808 | 44,900 |
2018/02/21 | 805 | 814 | 802 | 810 | 56,900 |
2018/02/20 | 809 | 810 | 798 | 805 | 41,300 |
2018/02/19 | 785 | 803 | 784 | 802 | 57,200 |
2018/02/16 | 780 | 786 | 777 | 780 | 56,500 |
2018/02/15 | 764 | 781 | 763 | 768 | 130,000 |
2018/02/14 | 795 | 797 | 750 | 753 | 163,600 |
2018/02/13 | 806 | 813 | 793 | 795 | 47,700 |
2018/02/09 | 781 | 794 | 781 | 794 | 53,300 |
2018/02/08 | 805 | 815 | 799 | 810 | 78,100 |
2018/02/07 | 821 | 832 | 804 | 804 | 83,800 |
2018/02/06 | 801 | 805 | 784 | 802 | 236,400 |
2018/02/05 | 842 | 848 | 836 | 841 | 104,300 |
2018/02/02 | 844 | 857 | 842 | 856 | 108,900 |
2018/02/01 | 830 | 845 | 829 | 844 | 47,700 |
2018/01/31 | 830 | 830 | 824 | 825 | 85,200 |
2018/01/30 | 844 | 845 | 833 | 837 | 95,300 |
2018/01/29 | 840 | 846 | 839 | 840 | 90,100 |
2018/01/26 | 845 | 847 | 836 | 839 | 53,200 |
2018/01/25 | 838 | 848 | 829 | 842 | 106,500 |
2018/01/24 | 835 | 845 | 835 | 838 | 62,000 |
2018/01/23 | 812 | 835 | 811 | 831 | 92,200 |
2018/01/22 | 815 | 815 | 805 | 808 | 21,400 |
2018/01/19 | 805 | 814 | 804 | 813 | 22,300 |
2018/01/18 | 814 | 816 | 803 | 803 | 40,300 |
2018/01/17 | 818 | 818 | 806 | 809 | 62,000 |
2018/01/16 | 821 | 826 | 821 | 822 | 49,500 |
2018/01/15 | 825 | 830 | 818 | 819 | 40,700 |
2018/01/12 | 828 | 829 | 815 | 816 | 48,800 |
2018/01/11 | 828 | 828 | 814 | 825 | 72,100 |
2018/01/10 | 844 | 847 | 827 | 828 | 78,400 |
2018/01/09 | 855 | 858 | 837 | 843 | 88,800 |
2018/01/05 | 866 | 870 | 857 | 859 | 118,300 |
2018/01/04 | 857 | 865 | 856 | 862 | 86,200 |