5262 日本ヒューム(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 224 | 224 | 224 | 224 | 3,000 | 203.18 |
| 1984-12-25 | 228 | 228 | 220 | 220 | 10,000 | 199.55 |
| 1984-12-22 | 228 | 228 | 228 | 228 | 2,000 | 206.80 |
| 1984-12-21 | 228 | 228 | 228 | 228 | 10,000 | 206.80 |
| 1984-12-20 | 235 | 235 | 220 | 230 | 45,000 | 208.62 |
| 1984-12-19 | 237 | 243 | 230 | 235 | 112,000 | 213.15 |
| 1984-12-18 | 229 | 240 | 220 | 240 | 107,000 | 217.69 |
| 1984-12-17 | 227 | 230 | 225 | 230 | 20,000 | 208.62 |
| 1984-12-15 | 230 | 230 | 230 | 230 | 11,000 | 208.62 |
| 1984-12-14 | 217 | 225 | 217 | 225 | 44,000 | 204.08 |
| 1984-12-13 | 215 | 216 | 215 | 216 | 5,000 | 195.92 |
| 1984-12-12 | 213 | 213 | 213 | 213 | 6,000 | 193.20 |
| 1984-12-11 | 212 | 212 | 212 | 212 | 6,000 | 192.29 |
| 1984-12-10 | 212 | 212 | 211 | 212 | 8,000 | 192.29 |
| 1984-12-07 | 210 | 210 | 210 | 210 | 4,000 | 190.48 |
| 1984-12-06 | 211 | 212 | 210 | 210 | 8,000 | 190.48 |
| 1984-12-05 | 212 | 213 | 212 | 212 | 15,000 | 192.29 |
| 1984-12-04 | 210 | 211 | 210 | 211 | 9,000 | 191.38 |
| 1984-12-03 | 210 | 210 | 210 | 210 | 4,000 | 190.48 |
| 1984-11-30 | 213 | 213 | 210 | 210 | 9,000 | 190.48 |
| 1984-11-29 | 212 | 213 | 212 | 213 | 4,000 | 193.20 |
| 1984-11-28 | 210 | 213 | 210 | 213 | 5,000 | 193.20 |
| 1984-11-27 | 205 | 205 | 205 | 205 | 11,000 | 185.94 |
| 1984-11-26 | 202 | 205 | 202 | 205 | 16,000 | 185.94 |
| 1984-11-24 | 210 | 210 | 200 | 200 | 16,000 | 181.41 |
| 1984-11-22 | 215 | 215 | 213 | 213 | 5,000 | 193.20 |
| 1984-11-21 | 209 | 220 | 209 | 220 | 49,000 | 199.55 |
| 1984-11-20 | 200 | 206 | 200 | 206 | 14,000 | 186.85 |
| 1984-11-17 | 197 | 200 | 197 | 197 | 20,000 | 178.69 |
| 1984-11-16 | 197 | 197 | 197 | 197 | 10,000 | 178.69 |
| 1984-11-15 | 197 | 197 | 197 | 197 | 6,000 | 178.69 |
| 1984-11-05 | 195 | 195 | 195 | 195 | 33,000 | 176.87 |
| 1984-10-27 | 216 | 216 | 216 | 216 | 16,000 | 195.92 |
| 1984-10-23 | 220 | 220 | 220 | 220 | 14,000 | 199.55 |
| 1984-10-22 | 216 | 220 | 216 | 220 | 16,000 | 199.55 |
| 1984-10-20 | 215 | 216 | 215 | 216 | 14,000 | 195.92 |
| 1984-10-19 | 210 | 211 | 210 | 211 | 22,000 | 191.38 |
| 1984-10-18 | 202 | 210 | 202 | 210 | 14,000 | 190.48 |
| 1984-10-17 | 201 | 202 | 201 | 202 | 5,000 | 183.22 |
| 1984-10-16 | 201 | 201 | 201 | 201 | 2,000 | 182.31 |
| 1984-10-15 | 200 | 200 | 200 | 200 | 1,000 | 181.41 |
| 1984-10-12 | 202 | 202 | 202 | 202 | 4,000 | 183.22 |
| 1984-10-11 | 200 | 201 | 200 | 201 | 11,000 | 182.31 |
| 1984-10-09 | 200 | 200 | 196 | 196 | 7,000 | 177.78 |
| 1984-10-02 | 200 | 200 | 195 | 195 | 6,000 | 176.87 |
| 1984-10-01 | 202 | 202 | 202 | 202 | 4,000 | 183.22 |
| 1984-09-29 | 200 | 200 | 200 | 200 | 4,000 | 181.41 |
| 1984-09-28 | 194 | 199 | 194 | 199 | 7,000 | 180.50 |
| 1984-09-27 | 195 | 195 | 195 | 195 | 3,000 | 176.87 |
| 1984-09-26 | 193 | 195 | 193 | 195 | 4,000 | 176.87 |
| 1984-09-25 | 193 | 195 | 193 | 195 | 16,000 | 176.87 |
| 1984-09-19 | 188 | 190 | 187 | 190 | 4,000 | 172.34 |
| 1984-09-17 | 193 | 193 | 193 | 193 | 8,000 | 175.06 |
| 1984-09-13 | 191 | 191 | 185 | 185 | 8,000 | 167.80 |
| 1984-09-12 | 193 | 193 | 191 | 191 | 6,000 | 173.24 |
| 1984-09-11 | 191 | 194 | 190 | 191 | 13,000 | 173.24 |
| 1984-09-10 | 195 | 195 | 192 | 194 | 19,000 | 175.96 |
| 1984-09-07 | 182 | 182 | 182 | 182 | 3,000 | 165.08 |
| 1984-09-05 | 182 | 182 | 182 | 182 | 6,000 | 165.08 |
| 1984-09-01 | 185 | 185 | 185 | 185 | 5,000 | 167.80 |
| 1984-08-30 | 185 | 185 | 185 | 185 | 3,000 | 167.80 |
| 1984-08-29 | 188 | 188 | 188 | 188 | 1,000 | 170.52 |
| 1984-08-27 | 190 | 190 | 190 | 190 | 3,000 | 172.34 |
| 1984-08-24 | 185 | 185 | 183 | 183 | 3,000 | 165.99 |
| 1984-08-23 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1984-08-22 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1984-08-21 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1984-08-15 | 185 | 185 | 185 | 185 | 1,000 | 167.80 |
| 1984-08-14 | 185 | 185 | 185 | 185 | 1,000 | 167.80 |
| 1984-08-10 | 180 | 180 | 180 | 180 | 2,000 | 163.27 |
| 1984-08-06 | 180 | 180 | 180 | 180 | 11,000 | 163.27 |
| 1984-08-03 | 185 | 185 | 185 | 185 | 1,000 | 167.80 |
| 1984-08-02 | 188 | 188 | 188 | 188 | 1,000 | 170.52 |
| 1984-08-01 | 188 | 188 | 188 | 188 | 2,000 | 170.52 |
| 1984-07-30 | 189 | 189 | 189 | 189 | 1,000 | 171.43 |
| 1984-07-27 | 185 | 186 | 185 | 186 | 9,000 | 168.71 |
| 1984-07-26 | 185 | 185 | 185 | 185 | 2,000 | 167.80 |
| 1984-07-25 | 185 | 185 | 185 | 185 | 4,000 | 167.80 |
| 1984-07-24 | 186 | 186 | 186 | 186 | 3,000 | 168.71 |
| 1984-07-21 | 191 | 191 | 191 | 191 | 1,000 | 173.24 |
| 1984-07-20 | 194 | 194 | 191 | 191 | 2,000 | 173.24 |
| 1984-07-18 | 194 | 195 | 194 | 195 | 6,000 | 176.87 |
| 1984-07-17 | 194 | 194 | 194 | 194 | 7,000 | 175.96 |
| 1984-07-16 | 191 | 192 | 190 | 190 | 7,000 | 172.34 |
| 1984-07-13 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1984-07-12 | 195 | 195 | 190 | 190 | 6,000 | 172.34 |
| 1984-07-11 | 195 | 195 | 195 | 195 | 2,000 | 176.87 |
| 1984-07-10 | 198 | 198 | 195 | 195 | 8,000 | 176.87 |
| 1984-07-06 | 199 | 199 | 198 | 198 | 4,000 | 179.59 |
| 1984-07-04 | 199 | 199 | 199 | 199 | 5,000 | 180.50 |
| 1984-07-03 | 198 | 200 | 198 | 200 | 5,000 | 181.41 |
| 1984-07-02 | 198 | 198 | 198 | 198 | 6,000 | 179.59 |
| 1984-06-29 | 198 | 199 | 198 | 199 | 6,000 | 180.50 |
| 1984-06-27 | 195 | 195 | 195 | 195 | 135,000 | 176.87 |
| 1984-06-26 | 200 | 200 | 195 | 195 | 7,000 | 176.87 |
| 1984-06-25 | 198 | 200 | 198 | 200 | 6,000 | 181.41 |
| 1984-06-23 | 199 | 199 | 199 | 199 | 2,000 | 180.50 |
| 1984-06-22 | 198 | 200 | 198 | 200 | 7,000 | 181.41 |
| 1984-06-21 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1984-06-20 | 190 | 195 | 190 | 195 | 13,000 | 176.87 |
| 1984-06-18 | 195 | 195 | 195 | 195 | 2,000 | 176.87 |
| 1984-06-16 | 194 | 194 | 190 | 190 | 7,000 | 172.34 |
| 1984-06-15 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1984-06-14 | 194 | 194 | 194 | 194 | 9,000 | 175.96 |
| 1984-06-13 | 190 | 194 | 190 | 194 | 13,000 | 175.96 |
| 1984-06-12 | 180 | 180 | 180 | 180 | 33,000 | 163.27 |
| 1984-06-11 | 180 | 180 | 175 | 175 | 7,000 | 158.73 |
| 1984-06-05 | 188 | 188 | 188 | 188 | 2,000 | 170.52 |
| 1984-05-31 | 190 | 190 | 189 | 189 | 3,000 | 171.43 |
| 1984-05-30 | 190 | 190 | 190 | 190 | 5,000 | 172.34 |
| 1984-05-29 | 189 | 190 | 189 | 190 | 4,000 | 172.34 |
| 1984-05-28 | 189 | 189 | 189 | 189 | 2,000 | 171.43 |
| 1984-05-25 | 189 | 189 | 189 | 189 | 1,000 | 171.43 |
| 1984-05-17 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1984-05-16 | 191 | 191 | 190 | 190 | 2,000 | 172.34 |
| 1984-05-15 | 190 | 190 | 190 | 190 | 5,000 | 172.34 |
| 1984-05-14 | 190 | 190 | 190 | 190 | 3,000 | 172.34 |
| 1984-05-11 | 190 | 190 | 190 | 190 | 1,000 | 172.34 |
| 1984-05-10 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1984-05-08 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1984-05-04 | 185 | 185 | 183 | 185 | 5,000 | 167.80 |
| 1984-05-01 | 185 | 185 | 185 | 185 | 2,000 | 167.80 |
| 1984-04-27 | 182 | 182 | 182 | 182 | 4,000 | 165.08 |
| 1984-04-21 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1984-04-19 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1984-04-17 | 194 | 195 | 194 | 195 | 2,000 | 176.87 |
| 1984-04-16 | 190 | 190 | 190 | 190 | 3,000 | 172.34 |
| 1984-04-13 | 190 | 195 | 190 | 190 | 6,000 | 172.34 |
| 1984-04-12 | 190 | 190 | 190 | 190 | 2,000 | 172.34 |
| 1984-04-09 | 195 | 196 | 195 | 196 | 8,000 | 177.78 |
| 1984-04-06 | 195 | 195 | 195 | 195 | 6,000 | 176.87 |
| 1984-04-05 | 190 | 190 | 190 | 190 | 7,000 | 172.34 |
| 1984-04-04 | 190 | 190 | 190 | 190 | 6,000 | 172.34 |
| 1984-04-03 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1984-04-02 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1984-03-27 | 191 | 192 | 191 | 192 | 4,000 | 174.15 |
| 1984-03-26 | 192 | 192 | 192 | 192 | 1,000 | 174.15 |
| 1984-03-23 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1984-03-22 | 191 | 191 | 191 | 191 | 2,000 | 173.24 |
| 1984-03-19 | 198 | 198 | 192 | 192 | 5,000 | 174.15 |
| 1984-03-17 | 195 | 195 | 195 | 195 | 1,000 | 176.87 |
| 1984-03-16 | 198 | 198 | 198 | 198 | 3,000 | 179.59 |
| 1984-03-15 | 202 | 202 | 202 | 202 | 3,000 | 183.22 |
| 1984-03-14 | 203 | 208 | 203 | 208 | 7,000 | 188.66 |
| 1984-03-13 | 196 | 197 | 196 | 197 | 3,000 | 178.69 |
| 1984-03-12 | 191 | 191 | 191 | 191 | 4,000 | 173.24 |
| 1984-03-08 | 186 | 186 | 186 | 186 | 12,000 | 168.71 |
| 1984-03-07 | 195 | 195 | 195 | 195 | 9,000 | 176.87 |
| 1984-03-05 | 203 | 203 | 200 | 200 | 14,000 | 181.41 |
| 1984-02-27 | 222 | 222 | 219 | 219 | 18,000 | 198.64 |
| 1984-02-25 | 220 | 223 | 220 | 222 | 33,000 | 201.36 |
| 1984-02-22 | 195 | 195 | 195 | 195 | 4,000 | 176.87 |
| 1984-02-21 | 191 | 195 | 191 | 192 | 17,000 | 174.15 |
| 1984-02-17 | 194 | 194 | 194 | 194 | 1,000 | 175.96 |
| 1984-02-16 | 195 | 195 | 195 | 195 | 3,000 | 176.87 |
| 1984-02-15 | 195 | 195 | 195 | 195 | 5,000 | 176.87 |
| 1984-02-13 | 195 | 195 | 195 | 195 | 3,000 | 176.87 |
| 1984-02-09 | 196 | 196 | 196 | 196 | 2,000 | 177.78 |
| 1984-02-08 | 196 | 196 | 196 | 196 | 5,000 | 177.78 |
| 1984-02-07 | 195 | 195 | 195 | 195 | 3,000 | 176.87 |
| 1984-02-06 | 195 | 195 | 195 | 195 | 7,000 | 176.87 |
| 1984-02-03 | 196 | 196 | 195 | 195 | 9,000 | 176.87 |
| 1984-02-02 | 196 | 196 | 196 | 196 | 9,000 | 177.78 |
| 1984-01-30 | 196 | 196 | 196 | 196 | 5,000 | 177.78 |
| 1984-01-24 | 200 | 200 | 200 | 200 | 5,000 | 181.41 |
| 1984-01-23 | 199 | 200 | 199 | 200 | 12,000 | 181.41 |
| 1984-01-19 | 199 | 200 | 199 | 200 | 8,000 | 181.41 |
| 1984-01-18 | 199 | 199 | 199 | 199 | 1,000 | 180.50 |
| 1984-01-17 | 199 | 199 | 199 | 199 | 4,000 | 180.50 |
| 1984-01-13 | 198 | 198 | 198 | 198 | 1,000 | 179.59 |
| 1984-01-11 | 197 | 197 | 197 | 197 | 5,000 | 178.69 |
| 1984-01-07 | 200 | 200 | 196 | 196 | 4,000 | 177.78 |
| 1984-01-06 | 196 | 196 | 196 | 196 | 2,000 | 177.78 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
