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 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 601 | 601 | 580 | 580 | 64,000 | 526.08 |
| 1985-12-27 | 624 | 624 | 606 | 610 | 169,000 | 553.29 |
| 1985-12-26 | 603 | 614 | 600 | 614 | 100,000 | 556.92 |
| 1985-12-25 | 608 | 630 | 601 | 603 | 125,000 | 546.94 |
| 1985-12-24 | 630 | 635 | 601 | 610 | 155,000 | 553.29 |
| 1985-12-23 | 630 | 673 | 626 | 648 | 449,000 | 587.76 |
| 1985-12-21 | 561 | 625 | 561 | 620 | 248,000 | 562.36 |
| 1985-12-20 | 571 | 571 | 571 | 571 | 111,000 | 517.91 |
| 1985-12-19 | 702 | 702 | 660 | 671 | 296,000 | 608.62 |
| 1985-12-18 | 700 | 750 | 695 | 702 | 585,000 | 636.74 |
| 1985-12-17 | 731 | 731 | 689 | 700 | 722,000 | 634.92 |
| 1985-12-16 | 660 | 660 | 660 | 660 | 391,000 | 598.64 |
| 1985-12-13 | 541 | 569 | 540 | 560 | 672,000 | 507.94 |
| 1985-12-12 | 465 | 490 | 463 | 490 | 357,000 | 444.44 |
| 1985-12-11 | 483 | 490 | 440 | 440 | 365,000 | 399.09 |
| 1985-12-10 | 485 | 488 | 475 | 480 | 995,000 | 435.37 |
| 1985-12-09 | 440 | 440 | 440 | 440 | 428,000 | 399.09 |
| 1985-12-07 | 360 | 364 | 359 | 360 | 123,000 | 326.53 |
| 1985-12-06 | 360 | 370 | 358 | 360 | 284,000 | 326.53 |
| 1985-12-05 | 330 | 359 | 330 | 350 | 257,000 | 317.46 |
| 1985-12-04 | 334 | 335 | 328 | 329 | 89,000 | 298.41 |
| 1985-12-03 | 325 | 335 | 318 | 335 | 157,000 | 303.86 |
| 1985-12-02 | 340 | 345 | 340 | 345 | 82,000 | 312.93 |
| 1985-11-30 | 280 | 290 | 280 | 290 | 28,000 | 263.04 |
| 1985-11-29 | 276 | 276 | 275 | 275 | 5,000 | 249.43 |
| 1985-11-28 | 280 | 280 | 275 | 275 | 4,000 | 249.43 |
| 1985-11-27 | 280 | 280 | 280 | 280 | 8,000 | 253.97 |
| 1985-11-26 | 276 | 280 | 276 | 280 | 5,000 | 253.97 |
| 1985-11-25 | 273 | 275 | 273 | 275 | 3,000 | 249.43 |
| 1985-11-22 | 270 | 270 | 270 | 270 | 1,000 | 244.90 |
| 1985-11-21 | 271 | 280 | 271 | 280 | 6,000 | 253.97 |
| 1985-11-20 | 281 | 281 | 280 | 280 | 11,000 | 253.97 |
| 1985-11-19 | 282 | 282 | 281 | 281 | 4,000 | 254.88 |
| 1985-11-16 | 282 | 282 | 282 | 282 | 1,000 | 255.78 |
| 1985-11-15 | 281 | 282 | 281 | 282 | 6,000 | 255.78 |
| 1985-11-14 | 285 | 285 | 285 | 285 | 2,000 | 258.50 |
| 1985-11-13 | 280 | 290 | 280 | 290 | 12,000 | 263.04 |
| 1985-11-12 | 281 | 281 | 281 | 281 | 2,000 | 254.88 |
| 1985-11-11 | 280 | 280 | 280 | 280 | 7,000 | 253.97 |
| 1985-11-08 | 281 | 281 | 275 | 275 | 9,000 | 249.43 |
| 1985-11-07 | 280 | 285 | 280 | 280 | 4,000 | 253.97 |
| 1985-11-06 | 279 | 279 | 278 | 279 | 11,000 | 253.06 |
| 1985-11-05 | 277 | 277 | 272 | 272 | 9,000 | 246.71 |
| 1985-11-02 | 292 | 292 | 292 | 292 | 5,000 | 264.85 |
| 1985-11-01 | 295 | 300 | 295 | 295 | 9,000 | 267.57 |
| 1985-10-31 | 293 | 295 | 292 | 295 | 7,000 | 267.57 |
| 1985-10-30 | 292 | 292 | 292 | 292 | 1,000 | 264.85 |
| 1985-10-29 | 292 | 295 | 292 | 295 | 5,000 | 267.57 |
| 1985-10-28 | 290 | 295 | 290 | 292 | 16,000 | 264.85 |
| 1985-10-25 | 290 | 292 | 290 | 292 | 25,000 | 264.85 |
| 1985-10-24 | 295 | 295 | 293 | 294 | 7,000 | 266.67 |
| 1985-10-23 | 298 | 298 | 293 | 294 | 15,000 | 266.67 |
| 1985-10-22 | 298 | 298 | 293 | 293 | 15,000 | 265.76 |
| 1985-10-21 | 299 | 299 | 293 | 293 | 4,000 | 265.76 |
| 1985-10-19 | 294 | 294 | 290 | 292 | 15,000 | 264.85 |
| 1985-10-18 | 294 | 294 | 290 | 290 | 21,000 | 263.04 |
| 1985-10-17 | 305 | 305 | 300 | 304 | 7,000 | 275.74 |
| 1985-10-16 | 305 | 305 | 305 | 305 | 8,000 | 276.64 |
| 1985-10-15 | 305 | 305 | 298 | 298 | 9,000 | 270.30 |
| 1985-10-14 | 300 | 300 | 300 | 300 | 6,000 | 272.11 |
| 1985-10-11 | 300 | 300 | 300 | 300 | 6,000 | 272.11 |
| 1985-10-09 | 297 | 300 | 297 | 298 | 13,000 | 270.30 |
| 1985-10-08 | 303 | 303 | 290 | 290 | 9,000 | 263.04 |
| 1985-10-07 | 312 | 312 | 311 | 312 | 12,000 | 282.99 |
| 1985-10-05 | 310 | 311 | 310 | 311 | 2,000 | 282.09 |
| 1985-10-04 | 317 | 320 | 310 | 311 | 20,000 | 282.09 |
| 1985-10-03 | 320 | 320 | 320 | 320 | 30,000 | 290.25 |
| 1985-10-02 | 323 | 324 | 318 | 318 | 20,000 | 288.44 |
| 1985-10-01 | 325 | 325 | 320 | 320 | 24,000 | 290.25 |
| 1985-09-30 | 304 | 320 | 303 | 320 | 23,000 | 290.25 |
| 1985-09-27 | 301 | 305 | 301 | 303 | 19,000 | 274.83 |
| 1985-09-26 | 302 | 310 | 297 | 301 | 80,000 | 273.02 |
| 1985-09-25 | 306 | 306 | 304 | 304 | 27,000 | 275.74 |
| 1985-09-24 | 306 | 306 | 302 | 302 | 16,000 | 273.92 |
| 1985-09-21 | 306 | 315 | 305 | 308 | 6,000 | 279.37 |
| 1985-09-20 | 305 | 310 | 305 | 305 | 14,000 | 276.64 |
| 1985-09-19 | 310 | 310 | 310 | 310 | 7,000 | 281.18 |
| 1985-09-18 | 315 | 315 | 300 | 300 | 25,000 | 272.11 |
| 1985-09-17 | 316 | 316 | 315 | 315 | 20,000 | 285.71 |
| 1985-09-13 | 310 | 315 | 310 | 315 | 20,000 | 285.71 |
| 1985-09-12 | 305 | 311 | 305 | 310 | 27,000 | 281.18 |
| 1985-09-11 | 310 | 310 | 310 | 310 | 10,000 | 281.18 |
| 1985-09-10 | 301 | 301 | 295 | 301 | 8,000 | 273.02 |
| 1985-09-09 | 310 | 310 | 299 | 304 | 20,000 | 275.74 |
| 1985-09-07 | 305 | 310 | 305 | 310 | 10,000 | 281.18 |
| 1985-09-06 | 306 | 306 | 306 | 306 | 4,000 | 277.55 |
| 1985-09-05 | 310 | 320 | 310 | 320 | 14,000 | 290.25 |
| 1985-09-04 | 310 | 330 | 310 | 325 | 25,000 | 294.79 |
| 1985-09-03 | 302 | 303 | 302 | 302 | 20,000 | 273.92 |
| 1985-09-02 | 300 | 300 | 300 | 300 | 13,000 | 272.11 |
| 1985-08-31 | 306 | 306 | 300 | 300 | 20,000 | 272.11 |
| 1985-08-30 | 305 | 305 | 305 | 305 | 22,000 | 276.64 |
| 1985-08-28 | 325 | 325 | 319 | 319 | 17,000 | 289.34 |
| 1985-08-27 | 319 | 325 | 319 | 319 | 17,000 | 289.34 |
| 1985-08-26 | 322 | 322 | 320 | 320 | 12,000 | 290.25 |
| 1985-08-24 | 325 | 325 | 322 | 322 | 3,000 | 292.06 |
| 1985-08-23 | 326 | 327 | 320 | 320 | 15,000 | 290.25 |
| 1985-08-22 | 331 | 332 | 326 | 326 | 8,000 | 295.69 |
| 1985-08-21 | 340 | 340 | 331 | 332 | 21,000 | 301.13 |
| 1985-08-20 | 330 | 340 | 330 | 331 | 50,000 | 300.23 |
| 1985-08-19 | 339 | 340 | 330 | 335 | 20,000 | 303.86 |
| 1985-08-17 | 345 | 345 | 338 | 338 | 56,000 | 306.58 |
| 1985-08-15 | 301 | 303 | 290 | 295 | 31,000 | 267.57 |
| 1985-08-14 | 295 | 295 | 290 | 290 | 26,000 | 263.04 |
| 1985-08-13 | 300 | 300 | 295 | 295 | 13,000 | 267.57 |
| 1985-08-12 | 306 | 307 | 295 | 295 | 23,000 | 267.57 |
| 1985-08-09 | 310 | 310 | 310 | 310 | 9,000 | 281.18 |
| 1985-08-08 | 306 | 310 | 300 | 300 | 22,000 | 272.11 |
| 1985-08-07 | 316 | 316 | 301 | 301 | 21,000 | 273.02 |
| 1985-08-06 | 323 | 323 | 316 | 316 | 17,000 | 286.62 |
| 1985-08-05 | 329 | 329 | 323 | 323 | 12,000 | 292.97 |
| 1985-08-03 | 329 | 330 | 328 | 330 | 7,000 | 299.32 |
| 1985-08-02 | 335 | 335 | 334 | 334 | 13,000 | 302.95 |
| 1985-08-01 | 320 | 330 | 320 | 320 | 26,000 | 290.25 |
| 1985-07-31 | 336 | 346 | 321 | 321 | 46,000 | 291.16 |
| 1985-07-30 | 340 | 340 | 331 | 335 | 34,000 | 303.86 |
| 1985-07-29 | 359 | 360 | 340 | 340 | 67,000 | 308.39 |
| 1985-07-27 | 350 | 360 | 350 | 355 | 81,000 | 322 |
| 1985-07-26 | 349 | 350 | 335 | 348 | 107,000 | 315.65 |
| 1985-07-25 | 340 | 349 | 340 | 348 | 49,000 | 315.65 |
| 1985-07-24 | 340 | 350 | 330 | 350 | 69,000 | 317.46 |
| 1985-07-23 | 345 | 349 | 320 | 320 | 96,000 | 290.25 |
| 1985-07-22 | 320 | 350 | 306 | 350 | 135,000 | 317.46 |
| 1985-07-20 | 354 | 358 | 339 | 340 | 95,000 | 308.39 |
| 1985-07-19 | 344 | 366 | 338 | 360 | 399,000 | 326.53 |
| 1985-07-18 | 328 | 348 | 320 | 341 | 383,000 | 309.30 |
| 1985-07-17 | 295 | 330 | 295 | 324 | 198,000 | 293.88 |
| 1985-07-16 | 295 | 295 | 283 | 283 | 37,000 | 256.69 |
| 1985-07-15 | 297 | 297 | 292 | 294 | 43,000 | 266.67 |
| 1985-07-12 | 291 | 294 | 281 | 292 | 37,000 | 264.85 |
| 1985-07-11 | 298 | 298 | 292 | 292 | 24,000 | 264.85 |
| 1985-07-10 | 294 | 296 | 294 | 294 | 36,000 | 266.67 |
| 1985-07-09 | 286 | 295 | 285 | 292 | 17,000 | 264.85 |
| 1985-07-08 | 287 | 290 | 285 | 285 | 39,000 | 258.50 |
| 1985-07-06 | 280 | 285 | 275 | 285 | 11,000 | 258.50 |
| 1985-07-05 | 275 | 285 | 275 | 285 | 5,000 | 258.50 |
| 1985-07-03 | 277 | 290 | 277 | 290 | 22,000 | 263.04 |
| 1985-07-02 | 278 | 278 | 278 | 278 | 12,000 | 252.15 |
| 1985-07-01 | 268 | 270 | 265 | 265 | 21,000 | 240.36 |
| 1985-06-29 | 268 | 279 | 268 | 275 | 14,000 | 249.43 |
| 1985-06-28 | 270 | 270 | 266 | 266 | 10,000 | 241.27 |
| 1985-06-27 | 290 | 290 | 285 | 285 | 9,000 | 258.50 |
| 1985-06-26 | 287 | 290 | 287 | 290 | 9,000 | 263.04 |
| 1985-06-25 | 295 | 295 | 288 | 295 | 12,000 | 267.57 |
| 1985-06-24 | 295 | 295 | 289 | 295 | 22,000 | 267.57 |
| 1985-06-22 | 296 | 296 | 291 | 292 | 18,000 | 264.85 |
| 1985-06-21 | 297 | 299 | 290 | 290 | 29,000 | 263.04 |
| 1985-06-20 | 287 | 302 | 287 | 302 | 48,000 | 273.92 |
| 1985-06-19 | 287 | 287 | 285 | 285 | 4,000 | 258.50 |
| 1985-06-18 | 295 | 295 | 285 | 285 | 16,000 | 258.50 |
| 1985-06-17 | 290 | 299 | 290 | 290 | 14,000 | 263.04 |
| 1985-06-15 | 285 | 288 | 285 | 288 | 14,000 | 261.22 |
| 1985-06-14 | 282 | 290 | 282 | 285 | 7,000 | 258.50 |
| 1985-06-13 | 276 | 276 | 276 | 276 | 1,000 | 250.34 |
| 1985-06-12 | 285 | 285 | 269 | 271 | 45,000 | 245.81 |
| 1985-06-11 | 290 | 290 | 285 | 285 | 24,000 | 258.50 |
| 1985-06-10 | 293 | 294 | 292 | 292 | 35,000 | 264.85 |
| 1985-06-07 | 303 | 303 | 289 | 290 | 43,000 | 263.04 |
| 1985-06-06 | 315 | 315 | 301 | 301 | 39,000 | 273.02 |
| 1985-06-05 | 319 | 319 | 310 | 312 | 202,000 | 282.99 |
| 1985-06-04 | 295 | 309 | 295 | 309 | 123,000 | 280.27 |
| 1985-06-03 | 285 | 310 | 285 | 290 | 146,000 | 263.04 |
| 1985-06-01 | 281 | 285 | 280 | 280 | 24,000 | 253.97 |
| 1985-05-31 | 272 | 280 | 270 | 280 | 19,000 | 253.97 |
| 1985-05-30 | 277 | 280 | 270 | 270 | 9,000 | 244.90 |
| 1985-05-29 | 270 | 280 | 270 | 270 | 24,000 | 244.90 |
| 1985-05-28 | 288 | 290 | 268 | 268 | 38,000 | 243.08 |
| 1985-05-27 | 280 | 283 | 279 | 283 | 17,000 | 256.69 |
| 1985-05-25 | 283 | 283 | 276 | 276 | 11,000 | 250.34 |
| 1985-05-24 | 275 | 285 | 275 | 284 | 21,000 | 257.60 |
| 1985-05-23 | 271 | 273 | 266 | 272 | 57,000 | 246.71 |
| 1985-05-22 | 285 | 289 | 280 | 280 | 41,000 | 253.97 |
| 1985-05-21 | 290 | 290 | 265 | 265 | 61,000 | 240.36 |
| 1985-05-20 | 297 | 297 | 290 | 295 | 13,000 | 267.57 |
| 1985-05-18 | 289 | 298 | 285 | 298 | 47,000 | 270.30 |
| 1985-05-17 | 299 | 300 | 285 | 285 | 112,000 | 258.50 |
| 1985-05-16 | 288 | 300 | 286 | 300 | 193,000 | 272.11 |
| 1985-05-15 | 268 | 296 | 268 | 296 | 208,000 | 268.48 |
| 1985-05-14 | 265 | 270 | 265 | 265 | 38,000 | 240.36 |
| 1985-05-13 | 270 | 274 | 266 | 274 | 41,000 | 248.53 |
| 1985-05-10 | 280 | 280 | 270 | 275 | 89,000 | 249.43 |
| 1985-05-09 | 258 | 273 | 258 | 265 | 154,000 | 240.36 |
| 1985-05-08 | 246 | 258 | 246 | 258 | 39,000 | 234.01 |
| 1985-05-07 | 245 | 245 | 245 | 245 | 27,000 | 222.22 |
| 1985-05-04 | 253 | 253 | 253 | 253 | 12,000 | 229.48 |
| 1985-05-02 | 250 | 250 | 246 | 246 | 41,000 | 223.13 |
| 1985-05-01 | 242 | 242 | 236 | 240 | 10,000 | 217.69 |
| 1985-04-30 | 240 | 240 | 232 | 232 | 8,000 | 210.43 |
| 1985-04-27 | 235 | 242 | 235 | 242 | 8,000 | 219.50 |
| 1985-04-26 | 231 | 231 | 231 | 231 | 6,000 | 209.52 |
| 1985-04-25 | 242 | 242 | 235 | 235 | 5,000 | 213.15 |
| 1985-04-24 | 242 | 242 | 242 | 242 | 2,000 | 219.50 |
| 1985-04-23 | 243 | 243 | 242 | 242 | 4,000 | 219.50 |
| 1985-04-22 | 244 | 244 | 243 | 244 | 10,000 | 221.32 |
| 1985-04-20 | 244 | 244 | 244 | 244 | 2,000 | 221.32 |
| 1985-04-19 | 244 | 244 | 230 | 231 | 13,000 | 209.52 |
| 1985-04-18 | 244 | 244 | 244 | 244 | 1,000 | 221.32 |
| 1985-04-17 | 235 | 235 | 230 | 230 | 5,000 | 208.62 |
| 1985-04-16 | 245 | 245 | 240 | 240 | 7,000 | 217.69 |
| 1985-04-15 | 240 | 245 | 240 | 240 | 4,000 | 217.69 |
| 1985-04-12 | 250 | 250 | 245 | 245 | 8,000 | 222.22 |
| 1985-04-11 | 255 | 256 | 250 | 250 | 31,000 | 226.76 |
| 1985-04-09 | 256 | 257 | 256 | 257 | 19,000 | 233.11 |
| 1985-04-06 | 232 | 232 | 232 | 232 | 4,000 | 210.43 |
| 1985-04-05 | 248 | 248 | 245 | 245 | 4,000 | 222.22 |
| 1985-04-04 | 256 | 256 | 250 | 250 | 24,000 | 226.76 |
| 1985-04-03 | 258 | 258 | 256 | 258 | 65,000 | 234.01 |
| 1985-04-02 | 253 | 253 | 252 | 253 | 90,000 | 229.48 |
| 1985-03-27 | 207 | 207 | 207 | 207 | 2,000 | 187.76 |
| 1985-03-26 | 215 | 215 | 215 | 215 | 2,000 | 195.01 |
| 1985-03-25 | 229 | 229 | 229 | 229 | 3,000 | 207.71 |
| 1985-03-23 | 230 | 230 | 230 | 230 | 5,000 | 208.62 |
| 1985-03-19 | 235 | 235 | 225 | 225 | 50,000 | 204.08 |
| 1985-03-18 | 230 | 230 | 230 | 230 | 2,000 | 208.62 |
| 1985-03-15 | 232 | 232 | 232 | 232 | 7,000 | 210.43 |
| 1985-03-13 | 230 | 231 | 230 | 231 | 5,000 | 209.52 |
| 1985-03-12 | 230 | 230 | 230 | 230 | 5,000 | 208.62 |
| 1985-03-11 | 230 | 230 | 230 | 230 | 3,000 | 208.62 |
| 1985-03-08 | 231 | 231 | 231 | 231 | 3,000 | 209.52 |
| 1985-03-07 | 231 | 231 | 231 | 231 | 9,000 | 209.52 |
| 1985-03-06 | 233 | 235 | 233 | 235 | 9,000 | 213.15 |
| 1985-02-28 | 248 | 248 | 248 | 248 | 1,000 | 224.94 |
| 1985-02-27 | 253 | 253 | 250 | 250 | 29,000 | 226.76 |
| 1985-02-26 | 250 | 250 | 250 | 250 | 40,000 | 226.76 |
| 1985-02-25 | 249 | 252 | 249 | 250 | 33,000 | 226.76 |
| 1985-02-23 | 250 | 250 | 249 | 249 | 36,000 | 225.85 |
| 1985-02-22 | 235 | 247 | 235 | 247 | 46,000 | 224.04 |
| 1985-02-21 | 235 | 236 | 235 | 236 | 3,000 | 214.06 |
| 1985-02-19 | 235 | 239 | 235 | 235 | 13,000 | 213.15 |
| 1985-02-18 | 228 | 235 | 228 | 235 | 18,000 | 213.15 |
| 1985-02-16 | 229 | 230 | 228 | 228 | 4,000 | 206.80 |
| 1985-02-15 | 234 | 234 | 230 | 230 | 2,000 | 208.62 |
| 1985-02-12 | 235 | 239 | 235 | 239 | 15,000 | 216.78 |
| 1985-02-06 | 239 | 239 | 239 | 239 | 1,000 | 216.78 |
| 1985-02-04 | 239 | 239 | 239 | 239 | 4,000 | 216.78 |
| 1985-02-01 | 239 | 239 | 239 | 239 | 10,000 | 216.78 |
| 1985-01-31 | 243 | 243 | 240 | 240 | 24,000 | 217.69 |
| 1985-01-30 | 235 | 243 | 235 | 243 | 34,000 | 220.41 |
| 1985-01-29 | 230 | 230 | 228 | 230 | 11,000 | 208.62 |
| 1985-01-28 | 227 | 227 | 227 | 227 | 13,000 | 205.90 |
| 1985-01-25 | 244 | 245 | 242 | 242 | 24,000 | 219.50 |
| 1985-01-24 | 240 | 247 | 239 | 243 | 93,000 | 220.41 |
| 1985-01-23 | 240 | 240 | 235 | 235 | 34,000 | 213.15 |
| 1985-01-21 | 215 | 215 | 215 | 215 | 1,000 | 195.01 |
| 1985-01-17 | 213 | 213 | 211 | 211 | 16,000 | 191.38 |
| 1985-01-16 | 213 | 213 | 213 | 213 | 10,000 | 193.20 |
| 1985-01-14 | 213 | 213 | 213 | 213 | 4,000 | 193.20 |
| 1985-01-10 | 213 | 213 | 213 | 213 | 5,000 | 193.20 |
| 1985-01-09 | 211 | 211 | 211 | 211 | 2,000 | 191.38 |
| 1985-01-08 | 212 | 212 | 212 | 212 | 2,000 | 192.29 |
| 1985-01-07 | 220 | 220 | 219 | 219 | 4,000 | 198.64 |
| 1985-01-05 | 222 | 222 | 222 | 222 | 2,000 | 201.36 |
| 1985-01-04 | 224 | 224 | 222 | 222 | 6,000 | 201.36 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
