5262 日本ヒューム(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	903	903	890	890	11,000	807.26
1987-12-25	915	915	900	900	17,000	816.33
1987-12-24	920	920	905	905	9,000	820.86
1987-12-23	910	910	905	905	17,000	820.86
1987-12-22	916	916	901	901	4,000	817.23
1987-12-21	940	940	921	940	18,000	852.61
1987-12-18	900	900	900	900	4,000	816.33
1987-12-17	930	930	920	928	35,000	841.72
1987-12-16	930	940	930	930	15,000	843.54
1987-12-15	920	920	900	920	16,000	834.47
1987-12-14	931	931	930	930	4,000	843.54
1987-12-11	924	925	910	925	35,000	839
1987-12-10	925	930	925	925	22,000	839
1987-12-09	935	940	925	925	35,000	839
1987-12-08	910	935	910	931	22,000	844.44
1987-12-07	900	900	900	900	6,000	816.33
1987-12-04	895	895	880	880	6,000	798.19
1987-12-03	901	901	900	900	11,000	816.33
1987-12-02	900	900	900	900	2,000	816.33
1987-12-01	870	880	850	880	47,000	798.19
1987-11-30	899	899	899	899	1,000	815.42
1987-11-28	900	900	900	900	2,000	816.33
1987-11-27	890	890	890	890	11,000	807.26
1987-11-26	910	910	902	902	3,000	818.14
1987-11-25	901	901	900	900	14,000	816.33
1987-11-24	900	900	900	900	8,000	816.33
1987-11-20	895	895	890	890	3,000	807.26
1987-11-19	910	915	910	915	2,000	829.93
1987-11-18	930	930	930	930	1,000	843.54
1987-11-17	940	940	930	930	4,000	843.54
1987-11-16	970	970	933	933	2,000	846.26
1987-11-13	950	970	950	970	23,000	879.82
1987-11-12	980	980	950	950	60,000	861.68
1987-11-09	984	984	980	980	34,000	888.89
1987-11-07	990	990	990	990	7,000	897.96
1987-11-06	930	970	930	970	56,000	879.82
1987-11-05	925	930	925	925	51,000	839
1987-11-04	920	930	920	921	24,000	835.37
1987-11-02	909	920	900	920	16,000	834.47
1987-10-31	890	910	890	899	16,000	815.42
1987-10-30	901	901	900	900	15,000	816.33
1987-10-29	895	900	891	891	47,000	808.16
1987-10-28	920	921	900	900	34,000	816.33
1987-10-27	890	900	890	900	68,000	816.33
1987-10-26	929	929	900	900	25,000	816.33
1987-10-24	919	939	919	929	9,000	842.63
1987-10-23	930	940	919	919	25,000	833.56
1987-10-21	880	921	880	890	91,000	807.26
1987-10-19	972	1,010	972	1,010	37,000	916.10
1987-10-16	1,030	1,050	1,030	1,040	11,000	943.31
1987-10-15	1,120	1,120	1,090	1,090	15,000	988.66
1987-10-14	1,100	1,140	1,100	1,120	62,000	1,015.87
1987-10-13	1,050	1,110	1,050	1,110	36,000	1,006.80
1987-10-12	1,110	1,110	1,090	1,090	27,000	988.66
1987-10-09	1,100	1,120	1,080	1,080	80,000	979.59
1987-10-08	1,050	1,120	1,040	1,120	91,000	1,015.87
1987-10-07	1,030	1,040	1,030	1,040	24,000	943.31
1987-10-06	1,030	1,040	1,010	1,020	35,000	925.17
1987-10-05	1,030	1,040	1,020	1,040	19,000	943.31
1987-10-02	1,020	1,050	1,010	1,010	10,000	916.10
1987-10-01	1,040	1,050	1,010	1,040	43,000	943.31
1987-09-30	1,010	1,050	1,010	1,040	28,000	943.31
1987-09-29	1,060	1,060	1,000	1,000	24,000	907.03
1987-09-28	1,010	1,050	1,010	1,020	34,000	925.17
1987-09-26	1,010	1,010	1,000	1,000	33,000	907.03
1987-09-25	1,050	1,060	985	985	28,000	893.42
1987-09-24	1,090	1,090	1,050	1,050	63,000	952.38
1987-09-22	1,090	1,100	1,080	1,090	34,000	988.66
1987-09-21	1,110	1,120	1,090	1,110	93,000	1,006.80
1987-09-18	1,060	1,140	1,060	1,120	229,000	1,015.87
1987-09-17	1,050	1,090	1,050	1,070	40,000	970.52
1987-09-16	1,100	1,100	1,090	1,090	69,000	988.66
1987-09-14	1,080	1,120	1,070	1,100	121,000	997.73
1987-09-11	1,080	1,080	1,060	1,060	29,000	961.45
1987-09-10	1,080	1,080	1,050	1,080	38,000	979.59
1987-09-09	1,120	1,120	1,050	1,070	116,000	970.52
1987-09-08	1,060	1,160	1,060	1,140	308,000	1,034.01
1987-09-07	1,050	1,070	1,030	1,050	64,000	952.38
1987-09-05	1,080	1,100	1,000	1,000	99,000	907.03
1987-09-04	1,000	1,100	1,000	1,080	279,000	979.59
1987-09-03	1,020	1,050	990	1,000	110,000	907.03
1987-09-02	1,030	1,050	1,010	1,040	160,000	943.31
1987-09-01	1,060	1,120	1,030	1,050	548,000	952.38
1987-08-31	980	1,020	975	1,020	442,000	925.17
1987-08-29	886	970	886	960	240,000	870.75
1987-08-28	890	895	875	886	57,000	803.63
1987-08-27	910	910	895	900	259,000	816.33
1987-08-26	815	880	815	880	144,000	798.19
1987-08-25	810	815	808	810	51,000	734.69
1987-08-24	813	830	802	802	40,000	727.44
1987-08-22	802	802	801	802	7,000	727.44
1987-08-21	803	803	800	800	36,000	725.62
1987-08-20	801	803	800	800	29,000	725.62
1987-08-19	800	814	800	800	24,000	725.62
1987-08-18	803	803	800	800	13,000	725.62
1987-08-17	801	815	801	805	17,000	730.16
1987-08-14	827	828	800	800	10,000	725.62
1987-08-13	829	829	829	829	5,000	751.93
1987-08-12	810	830	810	820	12,000	743.76
1987-08-11	820	820	810	815	9,000	739.23
1987-08-10	830	830	810	810	20,000	734.69
1987-08-07	820	830	820	830	3,000	752.83
1987-08-06	803	803	803	803	8,000	728.35
1987-08-04	760	761	760	761	7,000	690.25
1987-08-03	800	800	785	785	8,000	712.02
1987-08-01	801	820	801	820	2,000	743.76
1987-07-31	800	800	790	800	7,000	725.62
1987-07-30	800	810	780	810	7,000	734.69
1987-07-29	825	825	800	800	25,000	725.62
1987-07-28	815	835	815	815	24,000	739.23
1987-07-27	815	815	815	815	11,000	739.23
1987-07-25	810	815	810	810	17,000	734.69
1987-07-24	780	810	780	810	20,000	734.69
1987-07-23	779	780	770	780	26,000	707.48
1987-07-22	806	815	789	789	70,000	715.65
1987-07-21	815	815	815	815	8,000	739.23
1987-07-20	848	848	820	835	41,000	757.37
1987-07-17	821	840	821	840	24,000	761.91
1987-07-16	830	830	820	820	29,000	743.76
1987-07-15	848	848	831	831	45,000	753.74
1987-07-14	813	825	795	822	70,000	745.58
1987-07-10	751	754	751	753	4,000	682.99
1987-07-09	730	750	730	750	16,000	680.27
1987-07-08	750	751	740	740	21,000	671.20
1987-07-07	775	775	749	749	17,000	679.37
1987-07-06	775	775	770	770	9,000	698.41
1987-07-04	770	775	768	773	13,000	701.13
1987-07-03	781	790	775	775	34,000	702.95
1987-07-02	771	795	770	781	24,000	708.39
1987-07-01	791	791	764	765	23,000	693.88
1987-06-30	795	795	795	795	11,000	721.09
1987-06-29	800	809	800	805	29,000	730.16
1987-06-26	811	820	811	820	18,000	743.76
1987-06-25	820	821	805	805	37,000	730.16
1987-06-24	820	820	815	820	21,000	743.76
1987-06-23	821	821	811	811	15,000	735.60
1987-06-22	860	860	851	851	10,000	771.88
1987-06-19	860	860	850	850	33,000	770.98
1987-06-18	850	865	850	860	32,000	780.05
1987-06-17	880	890	860	860	22,000	780.05
1987-06-16	876	890	860	870	57,000	789.12
1987-06-15	840	870	840	870	37,000	789.12
1987-06-12	836	840	820	821	29,000	744.67
1987-06-11	815	841	815	831	66,000	753.74
1987-06-10	820	824	815	815	49,000	739.23
1987-06-09	825	830	825	830	29,000	752.83
1987-06-08	849	850	841	850	23,000	770.98
1987-06-06	850	869	850	869	18,000	788.21
1987-06-05	860	880	850	880	23,000	798.19
1987-06-04	840	860	825	860	54,000	780.05
1987-06-03	880	880	850	850	38,000	770.98
1987-06-02	900	900	870	870	51,000	789.12
1987-06-01	883	900	883	900	32,000	816.33
1987-05-30	904	910	903	903	21,000	819.05
1987-05-29	900	920	900	914	74,000	829.03
1987-05-28	910	930	900	905	154,000	820.86
1987-05-27	900	920	900	910	324,000	825.40
1987-05-26	870	880	860	878	40,000	796.37
1987-05-25	890	890	870	879	78,000	797.28
1987-05-23	900	915	875	887	119,000	804.54
1987-05-22	826	892	826	890	153,000	807.26
1987-05-21	820	830	820	820	41,000	743.76
1987-05-20	841	845	818	830	70,000	752.83
1987-05-19	815	840	815	840	43,000	761.91
1987-05-18	810	810	799	810	25,000	734.69
1987-05-15	850	850	809	815	78,000	739.23
1987-05-14	861	864	840	847	132,000	768.25
1987-05-13	835	868	835	850	191,000	770.98
1987-05-12	818	835	815	827	120,000	750.11
1987-05-11	788	811	788	811	100,000	735.60
1987-05-08	798	798	789	797	128,000	722.90
1987-05-07	776	798	776	789	70,000	715.65
1987-05-06	770	775	760	760	17,000	689.34
1987-05-02	781	795	771	772	61,000	700.23
1987-05-01	750	790	750	790	57,000	716.55
1987-04-30	760	760	730	741	20,000	672.11
1987-04-28	740	750	717	750	41,000	680.27
1987-04-27	790	795	740	740	77,000	671.20
1987-04-25	780	799	770	798	161,000	723.81
1987-04-24	750	780	750	770	202,000	698.41
1987-04-23	705	730	705	730	73,000	662.13
1987-04-22	700	705	695	700	22,000	634.92
1987-04-21	701	705	700	700	24,000	634.92
1987-04-20	715	715	700	700	40,000	634.92
1987-04-17	700	700	695	695	34,000	630.39
1987-04-16	703	703	691	691	28,000	626.76
1987-04-15	712	712	701	701	20,000	635.83
1987-04-14	710	710	710	710	8,000	643.99
1987-04-13	730	730	720	730	18,000	662.13
1987-04-10	729	740	715	740	80,000	671.20
1987-04-09	725	730	715	730	65,000	662.13
1987-04-08	715	720	710	720	27,000	653.06
1987-04-07	715	730	711	730	11,000	662.13
1987-04-06	721	730	705	705	69,000	639.46
1987-04-04	710	720	710	720	22,000	653.06
1987-04-03	705	718	699	710	41,000	643.99
1987-04-02	709	709	698	698	35,000	633.11
1987-04-01	681	690	681	690	16,000	625.85
1987-03-31	690	692	680	680	32,000	616.78
1987-03-30	670	710	670	710	43,000	643.99
1987-03-28	671	671	650	670	48,000	607.71
1987-03-27	700	700	670	670	41,000	607.71
1987-03-26	687	688	680	687	21,000	623.13
1987-03-25	700	700	685	686	15,000	622.22
1987-03-24	700	700	685	695	21,000	630.39
1987-03-23	705	705	690	690	33,000	625.85
1987-03-20	702	710	700	710	24,000	643.99
1987-03-19	710	710	700	700	39,000	634.92
1987-03-18	750	750	700	700	57,000	634.92
1987-03-17	780	780	750	770	111,000	698.41
1987-03-16	780	781	770	775	220,000	702.95
1987-03-13	730	750	730	750	104,000	680.27
1987-03-12	730	735	701	710	50,000	643.99
1987-03-11	730	730	711	720	57,000	653.06
1987-03-10	730	730	711	730	80,000	662.13
1987-03-09	710	710	690	690	17,000	625.85
1987-03-07	715	721	710	710	23,000	643.99
1987-03-06	695	715	695	715	37,000	648.53
1987-03-05	686	686	680	685	36,000	621.32
1987-03-04	701	701	660	670	19,000	607.71
1987-03-03	699	710	699	699	40,000	634.01
1987-03-02	739	749	699	699	27,000	634.01
1987-02-28	750	760	739	739	45,000	670.30
1987-02-27	740	755	740	753	65,000	682.99
1987-02-26	749	760	730	753	149,000	682.99
1987-02-25	700	750	700	750	141,000	680.27
1987-02-24	700	700	695	699	39,000	634.01
1987-02-23	700	700	690	700	71,000	634.92
1987-02-20	699	700	660	660	48,000	598.64
1987-02-19	660	700	651	700	80,000	634.92
1987-02-18	630	650	630	650	17,000	589.57
1987-02-17	681	681	680	680	12,000	616.78
1987-02-16	695	695	680	680	66,000	616.78
1987-02-13	660	685	660	682	44,000	618.59
1987-02-12	670	681	660	660	29,000	598.64
1987-02-10	645	650	640	650	11,000	589.57
1987-02-09	626	629	625	625	8,000	566.89
1987-02-07	650	650	626	626	8,000	567.80
1987-02-06	675	675	650	650	16,000	589.57
1987-02-05	698	698	671	675	19,000	612.25
1987-02-04	710	718	680	698	120,000	633.11
1987-02-03	685	710	680	700	72,000	634.92
1987-02-02	700	700	655	655	94,000	594.10
1987-01-31	719	719	699	699	92,000	634.01
1987-01-30	697	713	690	705	187,000	639.46
1987-01-29	630	698	630	697	269,000	632.20
1987-01-28	641	641	620	620	88,000	562.36
1987-01-27	592	620	590	620	121,000	562.36
1987-01-26	572	585	571	585	24,000	530.61
1987-01-24	561	591	561	591	13,000	536.05
1987-01-23	562	566	562	566	3,000	513.38
1987-01-22	561	565	560	565	4,000	512.47
1987-01-21	555	555	555	555	4,000	503.40
1987-01-20	580	580	580	580	2,000	526.08
1987-01-19	559	559	559	559	1,000	507.03
1987-01-16	552	558	551	558	5,000	506.12
1987-01-14	557	557	555	555	11,000	503.40
1987-01-13	559	566	559	565	8,000	512.47
1987-01-12	556	557	556	556	9,000	504.31
1987-01-09	560	561	551	554	60,000	502.49
1987-01-07	620	620	600	600	36,000	544.22
1987-01-06	619	620	600	620	129,000	562.36

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