5262 日本ヒューム(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2860160158058064,000526.08
1985-12-27624624606610169,000553.29
1985-12-26603614600614100,000556.92
1985-12-25608630601603125,000546.94
1985-12-24630635601610155,000553.29
1985-12-23630673626648449,000587.76
1985-12-21561625561620248,000562.36
1985-12-20571571571571111,000517.91
1985-12-19702702660671296,000608.62
1985-12-18700750695702585,000636.74
1985-12-17731731689700722,000634.92
1985-12-16660660660660391,000598.64
1985-12-13541569540560672,000507.94
1985-12-12465490463490357,000444.44
1985-12-11483490440440365,000399.09
1985-12-10485488475480995,000435.37
1985-12-09440440440440428,000399.09
1985-12-07360364359360123,000326.53
1985-12-06360370358360284,000326.53
1985-12-05330359330350257,000317.46
1985-12-0433433532832989,000298.41
1985-12-03325335318335157,000303.86
1985-12-0234034534034582,000312.93
1985-11-3028029028029028,000263.04
1985-11-292762762752755,000249.43
1985-11-282802802752754,000249.43
1985-11-272802802802808,000253.97
1985-11-262762802762805,000253.97
1985-11-252732752732753,000249.43
1985-11-222702702702701,000244.90
1985-11-212712802712806,000253.97
1985-11-2028128128028011,000253.97
1985-11-192822822812814,000254.88
1985-11-162822822822821,000255.78
1985-11-152812822812826,000255.78
1985-11-142852852852852,000258.50
1985-11-1328029028029012,000263.04
1985-11-122812812812812,000254.88
1985-11-112802802802807,000253.97
1985-11-082812812752759,000249.43
1985-11-072802852802804,000253.97
1985-11-0627927927827911,000253.06
1985-11-052772772722729,000246.71
1985-11-022922922922925,000264.85
1985-11-012953002952959,000267.57
1985-10-312932952922957,000267.57
1985-10-302922922922921,000264.85
1985-10-292922952922955,000267.57
1985-10-2829029529029216,000264.85
1985-10-2529029229029225,000264.85
1985-10-242952952932947,000266.67
1985-10-2329829829329415,000266.67
1985-10-2229829829329315,000265.76
1985-10-212992992932934,000265.76
1985-10-1929429429029215,000264.85
1985-10-1829429429029021,000263.04
1985-10-173053053003047,000275.74
1985-10-163053053053058,000276.64
1985-10-153053052982989,000270.30
1985-10-143003003003006,000272.11
1985-10-113003003003006,000272.11
1985-10-0929730029729813,000270.30
1985-10-083033032902909,000263.04
1985-10-0731231231131212,000282.99
1985-10-053103113103112,000282.09
1985-10-0431732031031120,000282.09
1985-10-0332032032032030,000290.25
1985-10-0232332431831820,000288.44
1985-10-0132532532032024,000290.25
1985-09-3030432030332023,000290.25
1985-09-2730130530130319,000274.83
1985-09-2630231029730180,000273.02
1985-09-2530630630430427,000275.74
1985-09-2430630630230216,000273.92
1985-09-213063153053086,000279.37
1985-09-2030531030530514,000276.64
1985-09-193103103103107,000281.18
1985-09-1831531530030025,000272.11
1985-09-1731631631531520,000285.71
1985-09-1331031531031520,000285.71
1985-09-1230531130531027,000281.18
1985-09-1131031031031010,000281.18
1985-09-103013012953018,000273.02
1985-09-0931031029930420,000275.74
1985-09-0730531030531010,000281.18
1985-09-063063063063064,000277.55
1985-09-0531032031032014,000290.25
1985-09-0431033031032525,000294.79
1985-09-0330230330230220,000273.92
1985-09-0230030030030013,000272.11
1985-08-3130630630030020,000272.11
1985-08-3030530530530522,000276.64
1985-08-2832532531931917,000289.34
1985-08-2731932531931917,000289.34
1985-08-2632232232032012,000290.25
1985-08-243253253223223,000292.06
1985-08-2332632732032015,000290.25
1985-08-223313323263268,000295.69
1985-08-2134034033133221,000301.13
1985-08-2033034033033150,000300.23
1985-08-1933934033033520,000303.86
1985-08-1734534533833856,000306.58
1985-08-1530130329029531,000267.57
1985-08-1429529529029026,000263.04
1985-08-1330030029529513,000267.57
1985-08-1230630729529523,000267.57
1985-08-093103103103109,000281.18
1985-08-0830631030030022,000272.11
1985-08-0731631630130121,000273.02
1985-08-0632332331631617,000286.62
1985-08-0532932932332312,000292.97
1985-08-033293303283307,000299.32
1985-08-0233533533433413,000302.95
1985-08-0132033032032026,000290.25
1985-07-3133634632132146,000291.16
1985-07-3034034033133534,000303.86
1985-07-2935936034034067,000308.39
1985-07-2735036035035581,000322
1985-07-26349350335348107,000315.65
1985-07-2534034934034849,000315.65
1985-07-2434035033035069,000317.46
1985-07-2334534932032096,000290.25
1985-07-22320350306350135,000317.46
1985-07-2035435833934095,000308.39
1985-07-19344366338360399,000326.53
1985-07-18328348320341383,000309.30
1985-07-17295330295324198,000293.88
1985-07-1629529528328337,000256.69
1985-07-1529729729229443,000266.67
1985-07-1229129428129237,000264.85
1985-07-1129829829229224,000264.85
1985-07-1029429629429436,000266.67
1985-07-0928629528529217,000264.85
1985-07-0828729028528539,000258.50
1985-07-0628028527528511,000258.50
1985-07-052752852752855,000258.50
1985-07-0327729027729022,000263.04
1985-07-0227827827827812,000252.15
1985-07-0126827026526521,000240.36
1985-06-2926827926827514,000249.43
1985-06-2827027026626610,000241.27
1985-06-272902902852859,000258.50
1985-06-262872902872909,000263.04
1985-06-2529529528829512,000267.57
1985-06-2429529528929522,000267.57
1985-06-2229629629129218,000264.85
1985-06-2129729929029029,000263.04
1985-06-2028730228730248,000273.92
1985-06-192872872852854,000258.50
1985-06-1829529528528516,000258.50
1985-06-1729029929029014,000263.04
1985-06-1528528828528814,000261.22
1985-06-142822902822857,000258.50
1985-06-132762762762761,000250.34
1985-06-1228528526927145,000245.81
1985-06-1129029028528524,000258.50
1985-06-1029329429229235,000264.85
1985-06-0730330328929043,000263.04
1985-06-0631531530130139,000273.02
1985-06-05319319310312202,000282.99
1985-06-04295309295309123,000280.27
1985-06-03285310285290146,000263.04
1985-06-0128128528028024,000253.97
1985-05-3127228027028019,000253.97
1985-05-302772802702709,000244.90
1985-05-2927028027027024,000244.90
1985-05-2828829026826838,000243.08
1985-05-2728028327928317,000256.69
1985-05-2528328327627611,000250.34
1985-05-2427528527528421,000257.60
1985-05-2327127326627257,000246.71
1985-05-2228528928028041,000253.97
1985-05-2129029026526561,000240.36
1985-05-2029729729029513,000267.57
1985-05-1828929828529847,000270.30
1985-05-17299300285285112,000258.50
1985-05-16288300286300193,000272.11
1985-05-15268296268296208,000268.48
1985-05-1426527026526538,000240.36
1985-05-1327027426627441,000248.53
1985-05-1028028027027589,000249.43
1985-05-09258273258265154,000240.36
1985-05-0824625824625839,000234.01
1985-05-0724524524524527,000222.22
1985-05-0425325325325312,000229.48
1985-05-0225025024624641,000223.13
1985-05-0124224223624010,000217.69
1985-04-302402402322328,000210.43
1985-04-272352422352428,000219.50
1985-04-262312312312316,000209.52
1985-04-252422422352355,000213.15
1985-04-242422422422422,000219.50
1985-04-232432432422424,000219.50
1985-04-2224424424324410,000221.32
1985-04-202442442442442,000221.32
1985-04-1924424423023113,000209.52
1985-04-182442442442441,000221.32
1985-04-172352352302305,000208.62
1985-04-162452452402407,000217.69
1985-04-152402452402404,000217.69
1985-04-122502502452458,000222.22
1985-04-1125525625025031,000226.76
1985-04-0925625725625719,000233.11
1985-04-062322322322324,000210.43
1985-04-052482482452454,000222.22
1985-04-0425625625025024,000226.76
1985-04-0325825825625865,000234.01
1985-04-0225325325225390,000229.48
1985-03-272072072072072,000187.76
1985-03-262152152152152,000195.01
1985-03-252292292292293,000207.71
1985-03-232302302302305,000208.62
1985-03-1923523522522550,000204.08
1985-03-182302302302302,000208.62
1985-03-152322322322327,000210.43
1985-03-132302312302315,000209.52
1985-03-122302302302305,000208.62
1985-03-112302302302303,000208.62
1985-03-082312312312313,000209.52
1985-03-072312312312319,000209.52
1985-03-062332352332359,000213.15
1985-02-282482482482481,000224.94
1985-02-2725325325025029,000226.76
1985-02-2625025025025040,000226.76
1985-02-2524925224925033,000226.76
1985-02-2325025024924936,000225.85
1985-02-2223524723524746,000224.04
1985-02-212352362352363,000214.06
1985-02-1923523923523513,000213.15
1985-02-1822823522823518,000213.15
1985-02-162292302282284,000206.80
1985-02-152342342302302,000208.62
1985-02-1223523923523915,000216.78
1985-02-062392392392391,000216.78
1985-02-042392392392394,000216.78
1985-02-0123923923923910,000216.78
1985-01-3124324324024024,000217.69
1985-01-3023524323524334,000220.41
1985-01-2923023022823011,000208.62
1985-01-2822722722722713,000205.90
1985-01-2524424524224224,000219.50
1985-01-2424024723924393,000220.41
1985-01-2324024023523534,000213.15
1985-01-212152152152151,000195.01
1985-01-1721321321121116,000191.38
1985-01-1621321321321310,000193.20
1985-01-142132132132134,000193.20
1985-01-102132132132135,000193.20
1985-01-092112112112112,000191.38
1985-01-082122122122122,000192.29
1985-01-072202202192194,000198.64
1985-01-052222222222222,000201.36
1985-01-042242242222226,000201.36

分割・併合履歴 : [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株