5262 日本ヒューム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,270 | 1,280 | 1,260 | 1,272 | 27,300 | 1,272 |
| 2024-11-20 | 1,253 | 1,275 | 1,253 | 1,262 | 30,700 | 1,262 |
| 2024-11-19 | 1,242 | 1,255 | 1,224 | 1,247 | 46,600 | 1,247 |
| 2024-11-18 | 1,230 | 1,253 | 1,230 | 1,242 | 32,400 | 1,242 |
| 2024-11-15 | 1,226 | 1,253 | 1,226 | 1,246 | 36,700 | 1,246 |
| 2024-11-14 | 1,221 | 1,230 | 1,210 | 1,222 | 45,700 | 1,222 |
| 2024-11-13 | 1,237 | 1,237 | 1,213 | 1,222 | 40,400 | 1,222 |
| 2024-11-12 | 1,230 | 1,257 | 1,228 | 1,230 | 40,800 | 1,230 |
| 2024-11-11 | 1,218 | 1,242 | 1,215 | 1,232 | 81,800 | 1,232 |
| 2024-11-08 | 1,302 | 1,340 | 1,205 | 1,205 | 331,200 | 1,205 |
| 2024-11-07 | 1,270 | 1,290 | 1,255 | 1,278 | 70,900 | 1,278 |
| 2024-11-06 | 1,280 | 1,310 | 1,245 | 1,253 | 79,200 | 1,253 |
| 2024-11-05 | 1,239 | 1,300 | 1,239 | 1,279 | 58,100 | 1,279 |
| 2024-11-01 | 1,234 | 1,239 | 1,218 | 1,231 | 53,000 | 1,231 |
| 2024-10-31 | 1,217 | 1,250 | 1,215 | 1,246 | 46,500 | 1,246 |
| 2024-10-30 | 1,233 | 1,242 | 1,216 | 1,217 | 74,100 | 1,217 |
| 2024-10-29 | 1,242 | 1,242 | 1,215 | 1,233 | 52,400 | 1,233 |
| 2024-10-28 | 1,214 | 1,244 | 1,207 | 1,232 | 39,100 | 1,232 |
| 2024-10-25 | 1,264 | 1,265 | 1,228 | 1,230 | 41,200 | 1,230 |
| 2024-10-24 | 1,267 | 1,276 | 1,252 | 1,269 | 38,200 | 1,269 |
| 2024-10-23 | 1,301 | 1,312 | 1,266 | 1,272 | 82,000 | 1,272 |
| 2024-10-22 | 1,360 | 1,360 | 1,306 | 1,314 | 56,500 | 1,314 |
| 2024-10-21 | 1,367 | 1,367 | 1,338 | 1,350 | 39,600 | 1,350 |
| 2024-10-18 | 1,361 | 1,381 | 1,352 | 1,354 | 27,300 | 1,354 |
| 2024-10-17 | 1,397 | 1,400 | 1,363 | 1,363 | 67,800 | 1,363 |
| 2024-10-16 | 1,381 | 1,413 | 1,373 | 1,374 | 50,600 | 1,374 |
| 2024-10-15 | 1,359 | 1,408 | 1,354 | 1,402 | 109,200 | 1,402 |
| 2024-10-11 | 1,335 | 1,335 | 1,317 | 1,323 | 21,700 | 1,323 |
| 2024-10-10 | 1,342 | 1,342 | 1,319 | 1,331 | 46,600 | 1,331 |
| 2024-10-09 | 1,370 | 1,383 | 1,337 | 1,337 | 46,800 | 1,337 |
| 2024-10-08 | 1,353 | 1,369 | 1,334 | 1,356 | 58,200 | 1,356 |
| 2024-10-07 | 1,408 | 1,413 | 1,352 | 1,365 | 111,700 | 1,365 |
| 2024-10-04 | 1,318 | 1,408 | 1,305 | 1,393 | 171,200 | 1,393 |
| 2024-10-03 | 1,346 | 1,356 | 1,302 | 1,302 | 45,600 | 1,302 |
| 2024-10-02 | 1,322 | 1,347 | 1,304 | 1,316 | 53,300 | 1,316 |
| 2024-10-01 | 1,336 | 1,364 | 1,331 | 1,345 | 57,900 | 1,345 |
| 2024-09-30 | 1,307 | 1,347 | 1,304 | 1,332 | 109,800 | 1,332 |
| 2024-09-27 | 1,282 | 1,373 | 1,281 | 1,348 | 237,000 | 1,348 |
| 2024-09-26 | 1,248 | 1,291 | 1,236 | 1,289 | 430,000 | 1,289 |
| 2024-09-25 | 1,302 | 1,302 | 1,275 | 1,275 | 124,200 | 1,275 |
| 2024-09-24 | 1,338 | 1,356 | 1,312 | 1,317 | 108,900 | 1,317 |
| 2024-09-20 | 1,315 | 1,334 | 1,301 | 1,316 | 78,600 | 1,316 |
| 2024-09-19 | 1,298 | 1,307 | 1,273 | 1,295 | 64,000 | 1,295 |
| 2024-09-18 | 1,290 | 1,309 | 1,264 | 1,289 | 74,700 | 1,289 |
| 2024-09-17 | 1,280 | 1,290 | 1,255 | 1,269 | 60,600 | 1,269 |
| 2024-09-13 | 1,236 | 1,293 | 1,236 | 1,283 | 79,800 | 1,283 |
| 2024-09-12 | 1,269 | 1,284 | 1,229 | 1,236 | 107,700 | 1,236 |
| 2024-09-11 | 1,289 | 1,292 | 1,224 | 1,232 | 105,500 | 1,232 |
| 2024-09-10 | 1,286 | 1,307 | 1,273 | 1,292 | 94,800 | 1,292 |
| 2024-09-09 | 1,252 | 1,313 | 1,250 | 1,290 | 132,500 | 1,290 |
| 2024-09-06 | 1,297 | 1,311 | 1,276 | 1,278 | 166,800 | 1,278 |
| 2024-09-05 | 1,296 | 1,346 | 1,265 | 1,297 | 260,300 | 1,297 |
| 2024-09-04 | 1,262 | 1,306 | 1,250 | 1,277 | 195,500 | 1,277 |
| 2024-09-03 | 1,271 | 1,301 | 1,268 | 1,292 | 157,400 | 1,292 |
| 2024-09-02 | 1,276 | 1,280 | 1,250 | 1,271 | 148,000 | 1,271 |
| 2024-08-30 | 1,237 | 1,272 | 1,225 | 1,255 | 164,700 | 1,255 |
| 2024-08-29 | 1,202 | 1,262 | 1,195 | 1,253 | 201,400 | 1,253 |
| 2024-08-28 | 1,204 | 1,211 | 1,186 | 1,211 | 87,800 | 1,211 |
| 2024-08-27 | 1,174 | 1,215 | 1,170 | 1,208 | 102,800 | 1,208 |
| 2024-08-26 | 1,187 | 1,202 | 1,160 | 1,178 | 54,000 | 1,178 |
| 2024-08-23 | 1,187 | 1,205 | 1,182 | 1,190 | 31,900 | 1,190 |
| 2024-08-22 | 1,208 | 1,224 | 1,183 | 1,188 | 43,900 | 1,188 |
| 2024-08-21 | 1,185 | 1,205 | 1,177 | 1,205 | 34,500 | 1,205 |
| 2024-08-20 | 1,207 | 1,212 | 1,185 | 1,205 | 38,600 | 1,205 |
| 2024-08-19 | 1,209 | 1,210 | 1,191 | 1,202 | 56,400 | 1,202 |
| 2024-08-16 | 1,230 | 1,236 | 1,200 | 1,219 | 69,200 | 1,219 |
| 2024-08-15 | 1,201 | 1,219 | 1,178 | 1,208 | 72,500 | 1,208 |
| 2024-08-14 | 1,180 | 1,195 | 1,161 | 1,191 | 48,700 | 1,191 |
| 2024-08-13 | 1,154 | 1,197 | 1,132 | 1,166 | 124,500 | 1,166 |
| 2024-08-09 | 1,057 | 1,270 | 1,049 | 1,175 | 244,000 | 1,175 |
| 2024-08-08 | 1,019 | 1,045 | 1,010 | 1,027 | 37,400 | 1,027 |
| 2024-08-07 | 983 | 1,063 | 981 | 1,032 | 76,000 | 1,032 |
| 2024-08-06 | 983 | 1,028 | 981 | 1,011 | 91,000 | 1,011 |
| 2024-08-05 | 983 | 1,023 | 927 | 938 | 193,700 | 938 |
| 2024-08-02 | 1,121 | 1,133 | 1,086 | 1,088 | 131,300 | 1,088 |
| 2024-08-01 | 1,225 | 1,225 | 1,158 | 1,177 | 95,000 | 1,177 |
| 2024-07-31 | 1,226 | 1,240 | 1,198 | 1,240 | 57,600 | 1,240 |
| 2024-07-30 | 1,240 | 1,267 | 1,222 | 1,233 | 120,200 | 1,233 |
| 2024-07-29 | 1,205 | 1,248 | 1,199 | 1,246 | 62,500 | 1,246 |
| 2024-07-26 | 1,193 | 1,208 | 1,181 | 1,188 | 63,500 | 1,188 |
| 2024-07-25 | 1,224 | 1,238 | 1,191 | 1,192 | 118,300 | 1,192 |
| 2024-07-24 | 1,235 | 1,265 | 1,223 | 1,243 | 49,600 | 1,243 |
| 2024-07-23 | 1,239 | 1,244 | 1,219 | 1,227 | 23,600 | 1,227 |
| 2024-07-22 | 1,237 | 1,243 | 1,224 | 1,227 | 24,900 | 1,227 |
| 2024-07-19 | 1,265 | 1,269 | 1,240 | 1,242 | 36,200 | 1,242 |
| 2024-07-18 | 1,248 | 1,277 | 1,244 | 1,261 | 41,500 | 1,261 |
| 2024-07-17 | 1,274 | 1,274 | 1,246 | 1,260 | 64,100 | 1,260 |
| 2024-07-16 | 1,295 | 1,299 | 1,239 | 1,249 | 130,000 | 1,249 |
| 2024-07-12 | 1,324 | 1,350 | 1,290 | 1,295 | 145,300 | 1,295 |
| 2024-07-11 | 1,265 | 1,358 | 1,260 | 1,348 | 245,600 | 1,348 |
| 2024-07-10 | 1,265 | 1,301 | 1,250 | 1,252 | 144,400 | 1,252 |
| 2024-07-09 | 1,210 | 1,306 | 1,203 | 1,280 | 284,200 | 1,280 |
| 2024-07-08 | 1,294 | 1,321 | 1,191 | 1,193 | 339,500 | 1,193 |
| 2024-07-05 | 1,200 | 1,234 | 1,193 | 1,204 | 68,900 | 1,204 |
| 2024-07-04 | 1,209 | 1,218 | 1,194 | 1,194 | 26,300 | 1,194 |
| 2024-07-03 | 1,190 | 1,210 | 1,186 | 1,205 | 35,800 | 1,205 |
| 2024-07-02 | 1,199 | 1,216 | 1,176 | 1,188 | 60,800 | 1,188 |
| 2024-07-01 | 1,195 | 1,196 | 1,175 | 1,196 | 41,200 | 1,196 |
| 2024-06-28 | 1,178 | 1,193 | 1,156 | 1,179 | 79,900 | 1,179 |
| 2024-06-27 | 1,176 | 1,203 | 1,176 | 1,187 | 43,900 | 1,187 |
| 2024-06-26 | 1,193 | 1,200 | 1,166 | 1,173 | 46,600 | 1,173 |
| 2024-06-25 | 1,210 | 1,220 | 1,173 | 1,180 | 103,600 | 1,180 |
| 2024-06-24 | 1,203 | 1,204 | 1,187 | 1,195 | 82,400 | 1,195 |
| 2024-06-21 | 1,236 | 1,242 | 1,218 | 1,219 | 46,300 | 1,219 |
| 2024-06-20 | 1,240 | 1,250 | 1,195 | 1,236 | 95,400 | 1,236 |
| 2024-06-19 | 1,239 | 1,265 | 1,214 | 1,240 | 86,700 | 1,240 |
| 2024-06-18 | 1,254 | 1,311 | 1,216 | 1,222 | 170,600 | 1,222 |
| 2024-06-17 | 1,207 | 1,270 | 1,172 | 1,265 | 129,100 | 1,265 |
| 2024-06-14 | 1,100 | 1,215 | 1,100 | 1,211 | 121,800 | 1,211 |
| 2024-06-13 | 1,123 | 1,140 | 1,102 | 1,122 | 76,000 | 1,122 |
| 2024-06-12 | 1,149 | 1,149 | 1,118 | 1,123 | 100,800 | 1,123 |
| 2024-06-11 | 1,141 | 1,194 | 1,126 | 1,154 | 147,900 | 1,154 |
| 2024-06-10 | 1,094 | 1,136 | 1,082 | 1,120 | 90,000 | 1,120 |
| 2024-06-07 | 1,070 | 1,083 | 1,068 | 1,077 | 22,800 | 1,077 |
| 2024-06-06 | 1,080 | 1,093 | 1,056 | 1,064 | 23,600 | 1,064 |
| 2024-06-05 | 1,088 | 1,098 | 1,071 | 1,080 | 21,800 | 1,080 |
| 2024-06-04 | 1,093 | 1,108 | 1,084 | 1,087 | 28,400 | 1,087 |
| 2024-06-03 | 1,110 | 1,122 | 1,094 | 1,096 | 29,600 | 1,096 |
| 2024-05-31 | 1,080 | 1,094 | 1,067 | 1,094 | 41,600 | 1,094 |
| 2024-05-30 | 1,051 | 1,071 | 1,050 | 1,065 | 45,200 | 1,065 |
| 2024-05-29 | 1,081 | 1,095 | 1,060 | 1,062 | 46,900 | 1,062 |
| 2024-05-28 | 1,101 | 1,110 | 1,070 | 1,078 | 75,300 | 1,078 |
| 2024-05-27 | 1,076 | 1,109 | 1,071 | 1,090 | 133,500 | 1,090 |
| 2024-05-24 | 984 | 1,079 | 983 | 1,075 | 219,900 | 1,075 |
| 2024-05-23 | 987 | 1,002 | 980 | 994 | 28,300 | 994 |
| 2024-05-22 | 990 | 994 | 982 | 987 | 19,200 | 987 |
| 2024-05-21 | 997 | 1,003 | 977 | 980 | 37,800 | 980 |
| 2024-05-20 | 961 | 995 | 961 | 994 | 42,200 | 994 |
| 2024-05-17 | 953 | 961 | 951 | 957 | 17,900 | 957 |
| 2024-05-16 | 965 | 970 | 952 | 959 | 35,600 | 959 |
| 2024-05-15 | 969 | 977 | 959 | 963 | 64,400 | 963 |
| 2024-05-14 | 933 | 970 | 931 | 969 | 125,500 | 969 |
| 2024-05-13 | 927 | 942 | 917 | 933 | 180,000 | 933 |
| 2024-05-10 | 898 | 915 | 881 | 912 | 167,800 | 912 |
| 2024-05-09 | 849 | 899 | 847 | 893 | 147,500 | 893 |
| 2024-05-08 | 850 | 853 | 846 | 847 | 22,100 | 847 |
| 2024-05-07 | 851 | 854 | 847 | 850 | 11,800 | 850 |
| 2024-05-02 | 851 | 852 | 848 | 849 | 11,300 | 849 |
| 2024-05-01 | 849 | 855 | 846 | 851 | 29,100 | 851 |
| 2024-04-30 | 842 | 850 | 840 | 850 | 42,600 | 850 |
| 2024-04-26 | 836 | 840 | 830 | 840 | 19,200 | 840 |
| 2024-04-25 | 838 | 838 | 834 | 834 | 13,200 | 834 |
| 2024-04-24 | 840 | 843 | 838 | 839 | 29,800 | 839 |
| 2024-04-23 | 839 | 840 | 834 | 834 | 23,900 | 834 |
| 2024-04-22 | 825 | 834 | 824 | 834 | 29,000 | 834 |
| 2024-04-19 | 826 | 828 | 813 | 816 | 43,000 | 816 |
| 2024-04-18 | 823 | 834 | 821 | 829 | 25,000 | 829 |
| 2024-04-17 | 826 | 828 | 815 | 821 | 53,100 | 821 |
| 2024-04-16 | 838 | 839 | 826 | 826 | 55,400 | 826 |
| 2024-04-15 | 832 | 842 | 832 | 839 | 19,500 | 839 |
| 2024-04-12 | 844 | 844 | 836 | 836 | 38,100 | 836 |
| 2024-04-11 | 840 | 845 | 836 | 844 | 19,500 | 844 |
| 2024-04-10 | 839 | 849 | 839 | 845 | 30,100 | 845 |
| 2024-04-09 | 840 | 841 | 836 | 841 | 30,700 | 841 |
| 2024-04-08 | 833 | 839 | 831 | 839 | 39,700 | 839 |
| 2024-04-05 | 825 | 830 | 820 | 828 | 46,100 | 828 |
| 2024-04-04 | 834 | 837 | 829 | 831 | 44,100 | 831 |
| 2024-04-03 | 819 | 837 | 817 | 832 | 66,000 | 832 |
| 2024-04-02 | 844 | 845 | 829 | 829 | 86,300 | 829 |
| 2024-04-01 | 858 | 859 | 844 | 844 | 50,000 | 844 |
| 2024-03-29 | 851 | 857 | 848 | 857 | 52,300 | 857 |
| 2024-03-28 | 854 | 858 | 846 | 847 | 184,800 | 847 |
| 2024-03-27 | 883 | 891 | 880 | 884 | 206,200 | 884 |
| 2024-03-26 | 888 | 888 | 882 | 882 | 96,200 | 882 |
| 2024-03-25 | 897 | 900 | 892 | 892 | 100,300 | 892 |
| 2024-03-22 | 900 | 901 | 892 | 901 | 46,700 | 901 |
| 2024-03-21 | 896 | 902 | 889 | 893 | 94,700 | 893 |
| 2024-03-19 | 874 | 888 | 870 | 888 | 147,100 | 888 |
| 2024-03-18 | 882 | 882 | 872 | 875 | 137,500 | 875 |
| 2024-03-15 | 871 | 882 | 870 | 875 | 79,500 | 875 |
| 2024-03-14 | 872 | 874 | 866 | 871 | 147,700 | 871 |
| 2024-03-13 | 884 | 888 | 872 | 876 | 56,700 | 876 |
| 2024-03-12 | 878 | 883 | 866 | 883 | 75,200 | 883 |
| 2024-03-11 | 884 | 884 | 866 | 874 | 146,400 | 874 |
| 2024-03-08 | 871 | 890 | 868 | 887 | 97,600 | 887 |
| 2024-03-07 | 886 | 888 | 873 | 878 | 114,300 | 878 |
| 2024-03-06 | 887 | 891 | 880 | 886 | 77,500 | 886 |
| 2024-03-05 | 887 | 897 | 887 | 892 | 48,500 | 892 |
| 2024-03-04 | 916 | 916 | 891 | 892 | 105,700 | 892 |
| 2024-03-01 | 923 | 923 | 907 | 912 | 86,100 | 912 |
| 2024-02-29 | 925 | 932 | 916 | 927 | 73,100 | 927 |
| 2024-02-28 | 931 | 946 | 929 | 930 | 104,400 | 930 |
| 2024-02-27 | 915 | 934 | 912 | 930 | 73,000 | 930 |
| 2024-02-26 | 915 | 929 | 914 | 917 | 70,400 | 917 |
| 2024-02-22 | 886 | 909 | 881 | 909 | 82,500 | 909 |
| 2024-02-21 | 878 | 905 | 872 | 885 | 129,400 | 885 |
| 2024-02-20 | 881 | 891 | 878 | 882 | 43,300 | 882 |
| 2024-02-19 | 868 | 879 | 865 | 878 | 36,000 | 878 |
| 2024-02-16 | 860 | 870 | 859 | 869 | 39,500 | 869 |
| 2024-02-15 | 868 | 868 | 849 | 860 | 59,900 | 860 |
| 2024-02-14 | 881 | 881 | 860 | 861 | 49,300 | 861 |
| 2024-02-13 | 881 | 883 | 868 | 881 | 72,000 | 881 |
| 2024-02-09 | 890 | 900 | 876 | 880 | 88,500 | 880 |
| 2024-02-08 | 901 | 904 | 890 | 896 | 54,800 | 896 |
| 2024-02-07 | 901 | 909 | 899 | 904 | 24,700 | 904 |
| 2024-02-06 | 906 | 908 | 899 | 902 | 27,300 | 902 |
| 2024-02-05 | 907 | 907 | 897 | 899 | 27,100 | 899 |
| 2024-02-02 | 904 | 904 | 896 | 900 | 25,600 | 900 |
| 2024-02-01 | 901 | 907 | 901 | 903 | 21,400 | 903 |
| 2024-01-31 | 898 | 911 | 897 | 911 | 27,900 | 911 |
| 2024-01-30 | 902 | 902 | 895 | 896 | 15,700 | 896 |
| 2024-01-29 | 896 | 900 | 894 | 898 | 26,500 | 898 |
| 2024-01-26 | 908 | 908 | 896 | 896 | 29,900 | 896 |
| 2024-01-25 | 904 | 910 | 900 | 909 | 34,900 | 909 |
| 2024-01-24 | 901 | 902 | 895 | 898 | 20,500 | 898 |
| 2024-01-23 | 910 | 911 | 900 | 900 | 22,300 | 900 |
| 2024-01-22 | 900 | 909 | 900 | 908 | 27,300 | 908 |
| 2024-01-19 | 897 | 899 | 891 | 894 | 24,800 | 894 |
| 2024-01-18 | 900 | 904 | 894 | 894 | 32,200 | 894 |
| 2024-01-17 | 904 | 912 | 893 | 893 | 23,000 | 893 |
| 2024-01-16 | 914 | 914 | 894 | 895 | 31,200 | 895 |
| 2024-01-15 | 903 | 914 | 903 | 910 | 35,700 | 910 |
| 2024-01-12 | 911 | 911 | 895 | 903 | 47,100 | 903 |
| 2024-01-11 | 922 | 925 | 906 | 909 | 49,500 | 909 |
| 2024-01-10 | 913 | 921 | 911 | 916 | 24,800 | 916 |
| 2024-01-09 | 924 | 924 | 905 | 913 | 38,600 | 913 |
| 2024-01-05 | 905 | 914 | 903 | 910 | 31,500 | 910 |
| 2024-01-04 | 899 | 901 | 888 | 901 | 45,300 | 901 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
