5262 日本ヒューム(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	553	553	551	551	4,000	499.77
1986-12-26	553	553	552	553	11,000	501.59
1986-12-25	552	553	552	553	3,000	501.59
1986-12-24	555	572	551	551	13,000	499.77
1986-12-23	560	579	551	551	19,000	499.77
1986-12-22	575	585	560	560	16,000	507.94
1986-12-19	571	576	570	575	14,000	521.54
1986-12-18	590	590	566	566	9,000	513.38
1986-12-17	590	590	590	590	11,000	535.15
1986-12-16	571	572	570	570	12,000	517.01
1986-12-15	570	580	570	570	10,000	517.01
1986-12-12	571	573	571	573	10,000	519.73
1986-12-11	575	575	571	571	4,000	517.91
1986-12-10	595	595	580	590	13,000	535.15
1986-12-09	604	604	595	595	12,000	539.68
1986-12-08	602	605	595	595	18,000	539.68
1986-12-06	599	601	590	590	19,000	535.15
1986-12-05	570	617	565	617	75,000	559.64
1986-12-04	580	580	550	550	26,000	498.87
1986-12-03	570	575	570	571	9,000	517.91
1986-12-02	565	580	565	575	23,000	521.54
1986-12-01	580	580	580	580	16,000	526.08
1986-11-29	580	580	580	580	1,000	526.08
1986-11-28	580	580	580	580	13,000	526.08
1986-11-27	581	581	580	580	12,000	526.08
1986-11-26	600	600	595	595	14,000	539.68
1986-11-25	600	600	599	600	23,000	544.22
1986-11-22	600	600	590	590	8,000	535.15
1986-11-21	600	604	600	600	23,000	544.22
1986-11-20	618	619	600	601	14,000	545.13
1986-11-19	608	620	598	619	44,000	561.45
1986-11-18	585	610	580	610	21,000	553.29
1986-11-17	610	610	595	595	22,000	539.68
1986-11-14	599	619	599	610	91,000	553.29
1986-11-13	572	610	571	604	58,000	547.85
1986-11-12	550	551	550	551	16,000	499.77
1986-11-11	610	610	601	601	14,000	545.13
1986-11-10	564	600	559	600	18,000	544.22
1986-11-07	540	555	540	555	11,000	503.40
1986-11-06	560	560	540	540	18,000	489.80
1986-11-05	600	600	560	560	23,000	507.94
1986-11-04	610	620	600	600	52,000	544.22
1986-11-01	590	600	578	600	53,000	544.22
1986-10-31	526	590	526	590	44,000	535.15
1986-10-30	520	524	520	524	30,000	475.28
1986-10-29	500	520	500	520	24,000	471.66
1986-10-28	500	505	500	500	7,000	453.52
1986-10-27	490	490	490	490	8,000	444.44
1986-10-25	450	460	450	460	8,000	417.23
1986-10-24	450	450	450	450	6,000	408.16
1986-10-23	430	430	429	429	11,000	389.12
1986-10-22	451	451	450	450	4,000	408.16
1986-10-21	460	461	450	450	10,000	408.16
1986-10-20	470	470	465	465	21,000	421.77
1986-10-17	460	460	460	460	1,000	417.23
1986-10-16	451	451	451	451	5,000	409.07
1986-10-15	475	475	475	475	12,000	430.84
1986-10-14	520	527	500	500	31,000	453.52
1986-10-08	465	465	465	465	17,000	421.77
1986-10-07	451	451	450	450	22,000	408.16
1986-10-01	450	450	450	450	37,000	408.16
1986-09-30	476	476	465	465	6,000	421.77
1986-09-29	476	477	476	476	16,000	431.75
1986-09-27	480	480	475	476	9,000	431.75
1986-09-26	490	490	472	480	65,000	435.37
1986-09-25	516	516	500	500	18,000	453.52
1986-09-24	510	520	510	516	9,000	468.03
1986-09-22	540	540	539	540	10,000	489.80
1986-09-19	520	540	520	540	36,000	489.80
1986-09-18	497	525	497	520	21,000	471.66
1986-09-17	475	486	475	486	16,000	440.82
1986-09-16	481	482	480	480	14,000	435.37
1986-09-12	500	500	480	480	48,000	435.37
1986-09-11	509	509	505	505	14,000	458.05
1986-09-10	506	508	506	508	4,000	460.77
1986-09-09	521	521	501	505	16,000	458.05
1986-09-08	525	525	512	512	9,000	464.40
1986-09-06	496	505	496	500	41,000	453.52
1986-09-05	510	510	490	490	38,000	444.44
1986-09-04	496	521	496	510	22,000	462.59
1986-09-03	521	522	490	490	37,000	444.44
1986-09-02	512	525	512	521	23,000	472.56
1986-09-01	512	513	512	512	5,000	464.40
1986-08-30	510	515	510	510	14,000	462.59
1986-08-29	511	515	510	510	13,000	462.59
1986-08-28	510	510	505	505	17,000	458.05
1986-08-27	512	512	499	510	44,000	462.59
1986-08-26	540	541	510	511	32,000	463.49
1986-08-25	531	540	531	540	53,000	489.80
1986-08-23	530	541	530	541	34,000	490.70
1986-08-20	596	603	580	580	55,000	526.08
1986-08-19	600	605	596	596	36,000	540.59
1986-08-15	652	652	640	650	15,000	589.57
1986-08-14	623	652	623	640	18,000	580.50
1986-08-13	600	625	600	621	18,000	563.27
1986-08-12	598	600	592	600	27,000	544.22
1986-08-11	605	605	600	602	35,000	546.03
1986-08-08	611	611	600	602	25,000	546.03
1986-08-07	618	618	601	610	29,000	553.29
1986-08-06	617	627	617	618	23,000	560.54
1986-08-05	630	632	630	631	11,000	572.34
1986-08-04	630	630	630	630	7,000	571.43
1986-08-02	651	651	640	650	17,000	589.57
1986-08-01	630	650	603	650	33,000	589.57
1986-07-31	650	650	640	640	19,000	580.50
1986-07-30	672	672	662	662	22,000	600.45
1986-07-29	685	690	677	677	31,000	614.06
1986-07-28	680	695	680	695	13,000	630.39
1986-07-26	680	680	680	680	8,000	616.78
1986-07-25	715	720	705	706	18,000	640.36
1986-07-24	682	705	682	705	34,000	639.46
1986-07-23	673	700	673	690	23,000	625.85
1986-07-22	701	705	670	670	44,000	607.71
1986-07-21	711	713	710	711	28,000	644.90
1986-07-19	735	735	710	710	50,000	643.99
1986-07-18	734	742	732	735	33,000	666.67
1986-07-17	731	731	716	730	28,000	662.13
1986-07-16	730	740	725	740	23,000	671.20
1986-07-15	732	740	732	734	11,000	665.76
1986-07-14	733	755	732	740	15,000	671.20
1986-07-11	741	755	731	731	24,000	663.04
1986-07-10	761	761	755	760	16,000	689.34
1986-07-09	742	775	742	760	42,000	689.34
1986-07-08	737	763	737	740	37,000	671.20
1986-07-07	745	758	745	747	21,000	677.55
1986-07-05	743	750	743	743	12,000	673.92
1986-07-04	750	750	720	723	20,000	655.78
1986-07-03	752	760	752	760	14,000	689.34
1986-07-02	741	760	741	760	10,000	689.34
1986-07-01	741	760	740	740	32,000	671.20
1986-06-30	730	730	723	723	10,000	655.78
1986-06-28	740	741	740	741	5,000	672.11
1986-06-27	771	777	760	760	29,000	689.34
1986-06-26	791	791	780	780	47,000	707.48
1986-06-25	720	731	711	731	91,000	663.04
1986-06-24	741	741	721	721	48,000	653.97
1986-06-23	742	759	740	740	24,000	671.20
1986-06-21	776	780	740	740	26,000	671.20
1986-06-20	790	800	780	780	58,000	707.48
1986-06-19	721	760	700	759	73,000	688.44
1986-06-18	750	750	721	723	66,000	655.78
1986-06-17	760	760	751	756	58,000	685.71
1986-06-16	794	794	770	770	61,000	698.41
1986-06-13	806	810	804	804	13,000	729.25
1986-06-12	810	815	804	804	34,000	729.25
1986-06-11	803	815	800	800	35,000	725.62
1986-06-10	802	819	802	808	58,000	732.88
1986-06-09	821	821	820	821	23,000	744.67
1986-06-07	821	850	821	850	20,000	770.98
1986-06-06	810	821	810	816	37,000	740.14
1986-06-05	850	850	831	831	45,000	753.74
1986-06-04	880	880	850	851	79,000	771.88
1986-06-03	865	880	862	877	123,000	795.47
1986-06-02	850	860	829	858	70,000	778.23
1986-05-31	850	860	838	840	50,000	761.91
1986-05-30	815	830	815	829	39,000	751.93
1986-05-29	829	829	784	790	50,000	716.55
1986-05-28	865	865	839	839	126,000	761
1986-05-27	780	783	780	783	21,000	710.20
1986-05-26	781	782	771	780	77,000	707.48
1986-05-24	795	800	780	790	35,000	716.55
1986-05-23	808	815	790	801	65,000	726.53
1986-05-22	825	825	805	815	48,000	739.23
1986-05-21	850	851	819	824	59,000	747.39
1986-05-20	880	880	851	851	97,000	771.88
1986-05-19	890	891	850	875	224,000	793.65
1986-05-16	860	860	779	800	137,000	725.62
1986-05-15	873	890	850	860	122,000	780.05
1986-05-14	884	884	850	872	153,000	790.93
1986-05-13	890	895	850	890	328,000	807.26
1986-05-12	834	900	830	860	641,000	780.05
1986-05-09	800	830	795	824	401,000	747.39
1986-05-08	733	764	725	764	197,000	692.97
1986-05-07	762	762	725	733	397,000	664.85
1986-05-06	752	752	752	752	203,000	682.09
1986-05-02	659	672	651	652	85,000	591.38
1986-05-01	620	642	611	625	54,000	566.89
1986-04-30	660	670	630	630	73,000	571.43
1986-04-28	610	650	606	650	141,000	589.57
1986-04-26	652	660	650	650	54,000	589.57
1986-04-25	669	679	652	679	250,000	615.87
1986-04-24	689	689	689	689	214,000	624.94
1986-04-23	692	793	692	790	859,000	716.55
1986-04-22	660	705	660	693	628,000	628.57
1986-04-21	620	630	610	630	442,000	571.43
1986-04-19	575	585	570	585	164,000	530.61
1986-04-18	530	590	530	590	261,000	535.15
1986-04-17	503	528	503	528	37,000	478.91
1986-04-16	504	504	499	499	11,000	452.61
1986-04-15	520	525	499	499	26,000	452.61
1986-04-14	523	523	510	520	52,000	471.66
1986-04-11	493	509	493	503	56,000	456.24
1986-04-10	476	494	476	494	35,000	448.07
1986-04-09	491	494	480	480	36,000	435.37
1986-04-08	483	490	483	490	30,000	444.44
1986-04-07	481	481	476	481	15,000	436.28
1986-04-05	479	480	476	476	35,000	431.75
1986-04-03	453	455	453	455	28,000	412.70
1986-04-02	450	450	450	450	25,000	408.16
1986-04-01	490	490	485	485	12,000	439.91
1986-03-31	481	492	481	490	14,000	444.44
1986-03-29	481	481	480	480	33,000	435.37
1986-03-28	452	479	451	466	47,000	422.68
1986-03-27	476	476	450	450	49,000	408.16
1986-03-26	471	482	471	476	29,000	431.75
1986-03-25	481	481	480	480	19,000	435.37
1986-03-24	480	483	480	482	31,000	437.19
1986-03-22	496	499	490	499	26,000	452.61
1986-03-20	495	515	495	499	44,000	452.61
1986-03-19	499	499	490	490	13,000	444.44
1986-03-18	494	529	490	529	39,000	479.82
1986-03-17	484	491	484	491	24,000	445.35
1986-03-15	497	497	481	481	32,000	436.28
1986-03-14	497	500	496	497	31,000	450.79
1986-03-13	525	530	495	495	27,000	448.98
1986-03-12	532	532	518	520	22,000	471.66
1986-03-11	540	545	535	540	50,000	489.80
1986-03-10	509	535	509	535	45,000	485.26
1986-03-07	486	510	485	510	15,000	462.59
1986-03-06	485	485	481	481	14,000	436.28
1986-03-05	504	504	490	491	30,000	445.35
1986-03-04	490	515	490	499	38,000	452.61
1986-03-03	476	480	475	480	34,000	435.37
1986-03-01	481	491	471	471	34,000	427.21
1986-02-28	490	500	485	485	66,000	439.91
1986-02-27	506	510	485	487	121,000	441.72
1986-02-26	525	525	500	500	71,000	453.52
1986-02-25	550	550	535	535	19,000	485.26
1986-02-24	522	535	520	535	39,000	485.26
1986-02-22	550	550	521	521	14,000	472.56
1986-02-21	550	578	550	550	38,000	498.87
1986-02-20	539	552	531	550	54,000	498.87
1986-02-19	534	545	534	535	31,000	485.26
1986-02-18	529	550	525	529	42,000	479.82
1986-02-17	505	522	505	519	189,000	470.75
1986-02-15	565	565	538	538	78,000	487.98
1986-02-14	576	580	565	565	60,000	512.47
1986-02-13	580	590	575	576	60,000	522.45
1986-02-12	600	620	570	570	62,000	517.01
1986-02-10	598	599	585	591	95,000	536.05
1986-02-07	571	585	560	584	74,000	529.71
1986-02-06	585	590	570	570	58,000	517.01
1986-02-05	579	590	579	582	56,000	527.89
1986-02-04	570	571	551	569	64,000	516.10
1986-02-03	600	601	600	600	23,000	544.22
1986-02-01	616	620	600	620	51,000	562.36
1986-01-31	596	600	596	600	50,000	544.22
1986-01-30	580	580	558	566	104,000	513.38
1986-01-29	616	616	591	591	83,000	536.05
1986-01-28	642	650	599	599	170,000	543.31
1986-01-27	630	645	615	630	92,000	571.43
1986-01-25	625	625	590	600	47,000	544.22
1986-01-24	620	661	620	625	119,000	566.89
1986-01-23	670	670	630	636	109,000	576.87
1986-01-22	712	741	663	680	609,000	616.78
1986-01-21	603	683	603	683	679,000	619.50
1986-01-20	575	585	575	583	60,000	528.80
1986-01-18	560	560	541	556	37,000	504.31
1986-01-17	560	565	550	550	36,000	498.87
1986-01-16	590	592	560	575	86,000	521.54
1986-01-14	570	595	570	588	182,000	533.33
1986-01-13	560	570	550	570	120,000	517.01
1986-01-10	511	542	511	530	251,000	480.73
1986-01-09	563	570	507	507	136,000	459.86
1986-01-08	600	601	569	570	95,000	517.01
1986-01-07	606	610	603	610	101,000	553.29
1986-01-06	618	621	601	606	182,000	549.66
1986-01-04	595	626	595	615	199,000	557.82

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30