5262 日本ヒューム(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 195 | 195 | 195 | 195 | 3,000 | 176.87 |
| 1983-12-22 | 187 | 187 | 187 | 187 | 1,000 | 169.62 |
| 1983-12-15 | 186 | 186 | 186 | 186 | 5,000 | 168.71 |
| 1983-12-09 | 186 | 186 | 186 | 186 | 1,000 | 168.71 |
| 1983-12-08 | 186 | 186 | 186 | 186 | 1,000 | 168.71 |
| 1983-12-07 | 185 | 185 | 185 | 185 | 9,000 | 167.80 |
| 1983-12-05 | 184 | 184 | 184 | 184 | 2,000 | 166.89 |
| 1983-12-02 | 186 | 186 | 186 | 186 | 11,000 | 168.71 |
| 1983-11-22 | 193 | 194 | 193 | 194 | 2,000 | 175.96 |
| 1983-11-21 | 195 | 195 | 194 | 195 | 7,000 | 176.87 |
| 1983-11-19 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1983-11-10 | 187 | 187 | 187 | 187 | 3,000 | 169.62 |
| 1983-11-08 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1983-11-07 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1983-11-04 | 195 | 195 | 195 | 195 | 2,000 | 176.87 |
| 1983-11-02 | 193 | 193 | 190 | 190 | 9,000 | 172.34 |
| 1983-11-01 | 192 | 192 | 192 | 192 | 2,000 | 174.15 |
| 1983-10-29 | 195 | 195 | 192 | 192 | 10,000 | 174.15 |
| 1983-10-26 | 195 | 195 | 192 | 192 | 2,000 | 174.15 |
| 1983-10-25 | 195 | 195 | 195 | 195 | 5,000 | 176.87 |
| 1983-10-24 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1983-10-21 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1983-10-20 | 195 | 195 | 195 | 195 | 4,000 | 176.87 |
| 1983-10-19 | 195 | 195 | 195 | 195 | 6,000 | 176.87 |
| 1983-10-18 | 197 | 197 | 197 | 197 | 3,000 | 178.69 |
| 1983-10-17 | 193 | 195 | 193 | 195 | 3,000 | 176.87 |
| 1983-10-15 | 188 | 188 | 188 | 188 | 5,000 | 170.52 |
| 1983-10-13 | 187 | 187 | 187 | 187 | 3,000 | 169.62 |
| 1983-10-12 | 187 | 187 | 187 | 187 | 3,000 | 169.62 |
| 1983-10-11 | 187 | 187 | 187 | 187 | 4,000 | 169.62 |
| 1983-10-06 | 187 | 187 | 187 | 187 | 1,000 | 169.62 |
| 1983-10-04 | 186 | 186 | 186 | 186 | 10,000 | 168.71 |
| 1983-10-03 | 187 | 187 | 187 | 187 | 1,000 | 169.62 |
| 1983-09-29 | 190 | 190 | 186 | 186 | 5,000 | 168.71 |
| 1983-09-28 | 191 | 191 | 190 | 190 | 14,000 | 172.34 |
| 1983-09-24 | 191 | 191 | 191 | 191 | 6,000 | 173.24 |
| 1983-09-16 | 189 | 189 | 189 | 189 | 2,000 | 171.43 |
| 1983-09-14 | 189 | 191 | 189 | 191 | 7,000 | 173.24 |
| 1983-09-12 | 190 | 190 | 190 | 190 | 3,000 | 172.34 |
| 1983-09-07 | 189 | 189 | 189 | 189 | 1,000 | 171.43 |
| 1983-09-06 | 188 | 188 | 186 | 186 | 9,000 | 168.71 |
| 1983-09-05 | 189 | 189 | 189 | 189 | 9,000 | 171.43 |
| 1983-08-31 | 189 | 189 | 189 | 189 | 3,000 | 171.43 |
| 1983-08-27 | 188 | 188 | 188 | 188 | 3,000 | 170.52 |
| 1983-08-18 | 191 | 191 | 188 | 188 | 2,000 | 170.52 |
| 1983-08-17 | 188 | 188 | 188 | 188 | 3,000 | 170.52 |
| 1983-08-11 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1983-08-10 | 188 | 188 | 188 | 188 | 9,000 | 170.52 |
| 1983-08-09 | 189 | 189 | 189 | 189 | 2,000 | 171.43 |
| 1983-08-08 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1983-08-05 | 189 | 189 | 189 | 189 | 2,000 | 171.43 |
| 1983-08-03 | 192 | 192 | 188 | 188 | 2,000 | 170.52 |
| 1983-08-02 | 188 | 188 | 188 | 188 | 2,000 | 170.52 |
| 1983-08-01 | 193 | 193 | 187 | 187 | 11,000 | 169.62 |
| 1983-07-30 | 193 | 193 | 193 | 193 | 1,000 | 175.06 |
| 1983-07-29 | 193 | 193 | 193 | 193 | 5,000 | 175.06 |
| 1983-07-28 | 192 | 192 | 192 | 192 | 2,000 | 174.15 |
| 1983-07-27 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1983-07-26 | 192 | 192 | 192 | 192 | 2,000 | 174.15 |
| 1983-07-25 | 193 | 193 | 192 | 192 | 3,000 | 174.15 |
| 1983-07-21 | 192 | 192 | 192 | 192 | 2,000 | 174.15 |
| 1983-07-20 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1983-07-14 | 192 | 192 | 192 | 192 | 2,000 | 174.15 |
| 1983-07-13 | 192 | 192 | 192 | 192 | 2,000 | 174.15 |
| 1983-07-12 | 192 | 192 | 192 | 192 | 3,000 | 174.15 |
| 1983-07-11 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1983-07-09 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1983-07-07 | 194 | 194 | 194 | 194 | 3,000 | 175.96 |
| 1983-07-05 | 194 | 194 | 194 | 194 | 3,000 | 175.96 |
| 1983-07-04 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1983-07-01 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1983-06-30 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1983-06-27 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1983-06-24 | 191 | 200 | 190 | 200 | 5,000 | 181.41 |
| 1983-06-21 | 190 | 190 | 190 | 190 | 3,000 | 172.34 |
| 1983-06-17 | 190 | 190 | 190 | 190 | 7,000 | 172.34 |
| 1983-06-16 | 190 | 190 | 190 | 190 | 6,000 | 172.34 |
| 1983-06-15 | 190 | 190 | 190 | 190 | 12,000 | 172.34 |
| 1983-06-14 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1983-06-11 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1983-06-10 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1983-06-09 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1983-06-08 | 190 | 190 | 190 | 190 | 15,000 | 172.34 |
| 1983-06-06 | 191 | 195 | 190 | 190 | 10,000 | 172.34 |
| 1983-05-23 | 194 | 194 | 190 | 190 | 4,000 | 172.34 |
| 1983-05-20 | 195 | 195 | 194 | 194 | 4,000 | 175.96 |
| 1983-05-19 | 196 | 196 | 195 | 196 | 11,000 | 177.78 |
| 1983-05-18 | 198 | 198 | 198 | 198 | 1,000 | 179.59 |
| 1983-05-17 | 197 | 197 | 197 | 197 | 4,000 | 178.69 |
| 1983-05-16 | 196 | 199 | 196 | 199 | 6,000 | 180.50 |
| 1983-05-14 | 197 | 197 | 197 | 197 | 3,000 | 178.69 |
| 1983-05-12 | 200 | 200 | 196 | 196 | 8,000 | 177.78 |
| 1983-05-11 | 200 | 200 | 195 | 195 | 13,000 | 176.87 |
| 1983-05-10 | 200 | 200 | 200 | 200 | 1,000 | 181.41 |
| 1983-05-09 | 200 | 200 | 196 | 196 | 2,000 | 177.78 |
| 1983-05-04 | 200 | 200 | 195 | 195 | 12,000 | 176.87 |
| 1983-04-28 | 204 | 204 | 195 | 195 | 14,000 | 176.87 |
| 1983-04-27 | 203 | 203 | 203 | 203 | 3,000 | 184.13 |
| 1983-04-26 | 210 | 210 | 210 | 210 | 1,000 | 190.48 |
| 1983-04-25 | 213 | 213 | 210 | 210 | 26,000 | 190.48 |
| 1983-04-23 | 213 | 214 | 213 | 214 | 45,000 | 194.10 |
| 1983-04-22 | 209 | 209 | 204 | 209 | 7,000 | 189.57 |
| 1983-04-21 | 200 | 204 | 199 | 204 | 9,000 | 185.03 |
| 1983-04-20 | 195 | 199 | 195 | 199 | 38,000 | 180.50 |
| 1983-04-19 | 195 | 199 | 195 | 199 | 5,000 | 180.50 |
| 1983-04-18 | 195 | 195 | 195 | 195 | 5,000 | 176.87 |
| 1983-04-14 | 195 | 195 | 195 | 195 | 4,000 | 176.87 |
| 1983-04-12 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1983-04-11 | 199 | 199 | 199 | 199 | 1,000 | 180.50 |
| 1983-04-09 | 199 | 199 | 199 | 199 | 1,000 | 180.50 |
| 1983-04-08 | 195 | 199 | 194 | 194 | 5,000 | 175.96 |
| 1983-04-07 | 194 | 194 | 194 | 194 | 9,000 | 175.96 |
| 1983-04-06 | 199 | 199 | 194 | 194 | 4,000 | 175.96 |
| 1983-04-05 | 194 | 194 | 194 | 194 | 10,000 | 175.96 |
| 1983-04-04 | 194 | 194 | 194 | 194 | 5,000 | 175.96 |
| 1983-04-02 | 199 | 199 | 196 | 196 | 8,000 | 177.78 |
| 1983-04-01 | 195 | 199 | 194 | 196 | 16,000 | 177.78 |
| 1983-03-31 | 191 | 195 | 191 | 195 | 11,000 | 176.87 |
| 1983-03-30 | 191 | 191 | 191 | 191 | 1,000 | 173.24 |
| 1983-03-29 | 188 | 188 | 188 | 188 | 3,000 | 170.52 |
| 1983-03-25 | 188 | 188 | 188 | 188 | 3,000 | 170.52 |
| 1983-03-24 | 187 | 188 | 187 | 188 | 3,000 | 170.52 |
| 1983-03-23 | 187 | 187 | 187 | 187 | 2,000 | 169.62 |
| 1983-03-18 | 185 | 185 | 185 | 185 | 2,000 | 167.80 |
| 1983-03-16 | 185 | 185 | 185 | 185 | 7,000 | 167.80 |
| 1983-03-14 | 185 | 185 | 185 | 185 | 3,000 | 167.80 |
| 1983-03-11 | 182 | 183 | 182 | 183 | 5,000 | 165.99 |
| 1983-03-10 | 183 | 183 | 183 | 183 | 1,000 | 165.99 |
| 1983-03-09 | 185 | 185 | 185 | 185 | 5,000 | 167.80 |
| 1983-03-07 | 182 | 182 | 182 | 182 | 1,000 | 165.08 |
| 1983-03-04 | 180 | 180 | 180 | 180 | 6,000 | 163.27 |
| 1983-03-03 | 185 | 185 | 183 | 183 | 6,000 | 165.99 |
| 1983-03-02 | 183 | 185 | 183 | 185 | 9,000 | 167.80 |
| 1983-03-01 | 185 | 185 | 185 | 185 | 3,000 | 167.80 |
| 1983-02-26 | 185 | 185 | 185 | 185 | 2,000 | 167.80 |
| 1983-02-24 | 185 | 185 | 185 | 185 | 6,000 | 167.80 |
| 1983-02-15 | 181 | 181 | 181 | 181 | 5,000 | 164.17 |
| 1983-02-14 | 180 | 180 | 180 | 180 | 4,000 | 163.27 |
| 1983-02-07 | 180 | 180 | 180 | 180 | 3,000 | 163.27 |
| 1983-02-04 | 180 | 180 | 180 | 180 | 1,000 | 163.27 |
| 1983-02-03 | 179 | 180 | 179 | 180 | 2,000 | 163.27 |
| 1983-02-02 | 178 | 178 | 178 | 178 | 1,000 | 161.45 |
| 1983-01-31 | 175 | 175 | 175 | 175 | 12,000 | 158.73 |
| 1983-01-28 | 175 | 175 | 175 | 175 | 2,000 | 158.73 |
| 1983-01-26 | 174 | 174 | 174 | 174 | 8,000 | 157.82 |
| 1983-01-24 | 175 | 180 | 175 | 175 | 7,000 | 158.73 |
| 1983-01-14 | 175 | 175 | 175 | 175 | 4,000 | 158.73 |
| 1983-01-10 | 174 | 174 | 174 | 174 | 2,000 | 157.82 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
