5262 日本ヒューム(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1991-12-27 | 940 | 950 | 930 | 930 | 18,000 | 930 |
| 1991-12-26 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 1991-12-25 | 930 | 941 | 930 | 941 | 47,000 | 941 |
| 1991-12-24 | 950 | 950 | 930 | 930 | 64,000 | 930 |
| 1991-12-20 | 931 | 931 | 930 | 930 | 13,000 | 930 |
| 1991-12-19 | 945 | 945 | 930 | 930 | 11,000 | 930 |
| 1991-12-18 | 950 | 960 | 945 | 950 | 6,000 | 950 |
| 1991-12-17 | 955 | 955 | 950 | 950 | 15,000 | 950 |
| 1991-12-16 | 950 | 960 | 950 | 960 | 28,000 | 960 |
| 1991-12-13 | 951 | 960 | 950 | 960 | 34,000 | 960 |
| 1991-12-12 | 940 | 950 | 940 | 950 | 23,000 | 950 |
| 1991-12-11 | 960 | 960 | 931 | 931 | 21,000 | 931 |
| 1991-12-10 | 960 | 961 | 960 | 960 | 7,000 | 960 |
| 1991-12-09 | 991 | 991 | 977 | 980 | 7,000 | 980 |
| 1991-12-06 | 965 | 1,000 | 960 | 981 | 27,000 | 981 |
| 1991-12-05 | 962 | 975 | 955 | 955 | 16,000 | 955 |
| 1991-12-04 | 950 | 960 | 950 | 952 | 18,000 | 952 |
| 1991-12-03 | 932 | 940 | 930 | 940 | 22,000 | 940 |
| 1991-12-02 | 930 | 935 | 930 | 930 | 23,000 | 930 |
| 1991-11-29 | 930 | 945 | 930 | 935 | 47,000 | 935 |
| 1991-11-28 | 946 | 950 | 935 | 939 | 61,000 | 939 |
| 1991-11-27 | 1,000 | 1,000 | 965 | 965 | 35,000 | 965 |
| 1991-11-26 | 1,000 | 1,020 | 970 | 970 | 67,000 | 970 |
| 1991-11-25 | 1,060 | 1,060 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1991-11-22 | 1,090 | 1,090 | 1,050 | 1,050 | 147,000 | 1,050 |
| 1991-11-21 | 1,050 | 1,120 | 1,040 | 1,050 | 367,000 | 1,050 |
| 1991-11-20 | 1,030 | 1,060 | 1,020 | 1,030 | 425,000 | 1,030 |
| 1991-11-19 | 1,000 | 1,020 | 990 | 1,020 | 191,000 | 1,020 |
| 1991-11-18 | 980 | 1,010 | 971 | 990 | 235,000 | 990 |
| 1991-11-15 | 971 | 1,020 | 967 | 1,000 | 277,000 | 1,000 |
| 1991-11-14 | 958 | 970 | 940 | 970 | 54,000 | 970 |
| 1991-11-13 | 955 | 958 | 931 | 931 | 54,000 | 931 |
| 1991-11-12 | 915 | 945 | 915 | 945 | 48,000 | 945 |
| 1991-11-11 | 916 | 920 | 910 | 910 | 6,000 | 910 |
| 1991-11-08 | 925 | 925 | 915 | 915 | 11,000 | 915 |
| 1991-11-07 | 930 | 930 | 920 | 925 | 33,000 | 925 |
| 1991-11-06 | 934 | 934 | 920 | 920 | 7,000 | 920 |
| 1991-11-05 | 949 | 951 | 921 | 922 | 131,000 | 922 |
| 1991-11-01 | 972 | 972 | 940 | 940 | 67,000 | 940 |
| 1991-10-31 | 956 | 970 | 949 | 970 | 126,000 | 970 |
| 1991-10-30 | 949 | 949 | 940 | 944 | 24,000 | 944 |
| 1991-10-29 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1991-10-28 | 956 | 960 | 949 | 951 | 26,000 | 951 |
| 1991-10-25 | 946 | 946 | 946 | 946 | 3,000 | 946 |
| 1991-10-24 | 966 | 969 | 960 | 966 | 93,000 | 966 |
| 1991-10-23 | 953 | 970 | 953 | 970 | 215,000 | 970 |
| 1991-10-22 | 926 | 946 | 926 | 945 | 129,000 | 945 |
| 1991-10-21 | 902 | 916 | 902 | 916 | 33,000 | 916 |
| 1991-10-18 | 900 | 905 | 895 | 896 | 16,000 | 896 |
| 1991-10-17 | 893 | 900 | 890 | 900 | 15,000 | 900 |
| 1991-10-16 | 888 | 888 | 888 | 888 | 33,000 | 888 |
| 1991-10-15 | 900 | 900 | 898 | 898 | 10,000 | 898 |
| 1991-10-14 | 871 | 910 | 871 | 910 | 9,000 | 910 |
| 1991-10-11 | 889 | 889 | 889 | 889 | 3,000 | 889 |
| 1991-10-09 | 890 | 892 | 890 | 892 | 31,000 | 892 |
| 1991-10-08 | 890 | 890 | 890 | 890 | 12,000 | 890 |
| 1991-10-07 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1991-10-04 | 883 | 884 | 880 | 880 | 10,000 | 880 |
| 1991-10-03 | 893 | 893 | 892 | 893 | 15,000 | 893 |
| 1991-10-02 | 920 | 920 | 902 | 902 | 10,000 | 902 |
| 1991-09-30 | 940 | 950 | 929 | 930 | 14,000 | 930 |
| 1991-09-27 | 940 | 950 | 930 | 939 | 36,000 | 939 |
| 1991-09-26 | 890 | 932 | 880 | 930 | 26,000 | 930 |
| 1991-09-25 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 1991-09-24 | 884 | 884 | 884 | 884 | 9,000 | 884 |
| 1991-09-20 | 860 | 870 | 860 | 860 | 4,000 | 860 |
| 1991-09-19 | 865 | 870 | 865 | 870 | 3,000 | 870 |
| 1991-09-18 | 870 | 870 | 860 | 865 | 41,000 | 865 |
| 1991-09-17 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 1991-09-13 | 871 | 871 | 857 | 857 | 21,000 | 857 |
| 1991-09-12 | 871 | 871 | 859 | 871 | 15,000 | 871 |
| 1991-09-11 | 879 | 879 | 870 | 870 | 16,000 | 870 |
| 1991-09-10 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1991-09-09 | 905 | 915 | 905 | 915 | 10,000 | 915 |
| 1991-09-06 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1991-09-05 | 880 | 880 | 875 | 875 | 13,000 | 875 |
| 1991-09-04 | 889 | 889 | 888 | 888 | 3,000 | 888 |
| 1991-09-03 | 900 | 910 | 890 | 910 | 26,000 | 910 |
| 1991-09-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-08-30 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-08-29 | 905 | 910 | 905 | 910 | 2,000 | 910 |
| 1991-08-28 | 915 | 915 | 905 | 905 | 10,000 | 905 |
| 1991-08-27 | 932 | 932 | 905 | 905 | 37,000 | 905 |
| 1991-08-26 | 918 | 935 | 900 | 933 | 102,000 | 933 |
| 1991-08-23 | 928 | 928 | 890 | 908 | 93,000 | 908 |
| 1991-08-22 | 871 | 919 | 871 | 918 | 96,000 | 918 |
| 1991-08-21 | 849 | 866 | 844 | 865 | 14,000 | 865 |
| 1991-08-20 | 839 | 860 | 810 | 860 | 64,000 | 860 |
| 1991-08-19 | 875 | 875 | 848 | 848 | 21,000 | 848 |
| 1991-08-16 | 890 | 891 | 890 | 890 | 19,000 | 890 |
| 1991-08-15 | 876 | 890 | 876 | 890 | 7,000 | 890 |
| 1991-08-14 | 876 | 891 | 876 | 890 | 18,000 | 890 |
| 1991-08-13 | 865 | 890 | 865 | 875 | 24,000 | 875 |
| 1991-08-12 | 881 | 881 | 875 | 875 | 26,000 | 875 |
| 1991-08-09 | 881 | 891 | 881 | 881 | 15,000 | 881 |
| 1991-08-08 | 901 | 901 | 891 | 891 | 20,000 | 891 |
| 1991-08-07 | 902 | 905 | 900 | 901 | 14,000 | 901 |
| 1991-08-06 | 907 | 907 | 902 | 902 | 24,000 | 902 |
| 1991-08-05 | 907 | 915 | 907 | 915 | 10,000 | 915 |
| 1991-08-02 | 907 | 915 | 907 | 915 | 14,000 | 915 |
| 1991-08-01 | 915 | 915 | 909 | 910 | 7,000 | 910 |
| 1991-07-31 | 926 | 933 | 910 | 925 | 23,000 | 925 |
| 1991-07-30 | 902 | 939 | 902 | 925 | 57,000 | 925 |
| 1991-07-29 | 910 | 910 | 902 | 905 | 17,000 | 905 |
| 1991-07-26 | 900 | 918 | 900 | 910 | 17,000 | 910 |
| 1991-07-25 | 921 | 925 | 912 | 920 | 35,000 | 920 |
| 1991-07-24 | 889 | 930 | 889 | 930 | 36,000 | 930 |
| 1991-07-23 | 885 | 900 | 881 | 899 | 38,000 | 899 |
| 1991-07-22 | 910 | 911 | 900 | 905 | 24,000 | 905 |
| 1991-07-19 | 898 | 930 | 898 | 914 | 103,000 | 914 |
| 1991-07-18 | 868 | 895 | 868 | 895 | 53,000 | 895 |
| 1991-07-17 | 886 | 886 | 875 | 878 | 20,000 | 878 |
| 1991-07-16 | 856 | 876 | 856 | 856 | 33,000 | 856 |
| 1991-07-15 | 846 | 851 | 846 | 851 | 4,000 | 851 |
| 1991-07-12 | 851 | 851 | 846 | 846 | 23,000 | 846 |
| 1991-07-11 | 830 | 850 | 830 | 850 | 78,000 | 850 |
| 1991-07-10 | 837 | 837 | 826 | 826 | 17,000 | 826 |
| 1991-07-09 | 829 | 835 | 800 | 835 | 31,000 | 835 |
| 1991-07-08 | 869 | 869 | 836 | 836 | 62,000 | 836 |
| 1991-07-05 | 859 | 870 | 859 | 870 | 37,000 | 870 |
| 1991-07-04 | 860 | 870 | 855 | 860 | 35,000 | 860 |
| 1991-07-03 | 876 | 877 | 876 | 876 | 43,000 | 876 |
| 1991-07-02 | 876 | 886 | 876 | 876 | 65,000 | 876 |
| 1991-07-01 | 890 | 890 | 880 | 885 | 10,000 | 885 |
| 1991-06-28 | 878 | 884 | 875 | 875 | 49,000 | 875 |
| 1991-06-27 | 871 | 885 | 871 | 877 | 19,000 | 877 |
| 1991-06-26 | 885 | 885 | 874 | 874 | 82,000 | 874 |
| 1991-06-25 | 886 | 886 | 875 | 875 | 33,000 | 875 |
| 1991-06-24 | 920 | 920 | 885 | 885 | 118,000 | 885 |
| 1991-06-21 | 895 | 926 | 890 | 926 | 22,000 | 926 |
| 1991-06-20 | 895 | 899 | 882 | 885 | 48,000 | 885 |
| 1991-06-19 | 901 | 910 | 900 | 900 | 72,000 | 900 |
| 1991-06-18 | 885 | 900 | 885 | 900 | 58,000 | 900 |
| 1991-06-17 | 885 | 885 | 881 | 885 | 13,000 | 885 |
| 1991-06-14 | 868 | 900 | 868 | 895 | 19,000 | 895 |
| 1991-06-13 | 882 | 882 | 870 | 876 | 9,000 | 876 |
| 1991-06-12 | 851 | 872 | 851 | 872 | 25,000 | 872 |
| 1991-06-11 | 860 | 860 | 850 | 855 | 18,000 | 855 |
| 1991-06-10 | 840 | 860 | 840 | 860 | 26,000 | 860 |
| 1991-06-07 | 861 | 861 | 830 | 830 | 31,000 | 830 |
| 1991-06-06 | 880 | 880 | 861 | 861 | 21,000 | 861 |
| 1991-06-05 | 865 | 870 | 865 | 870 | 44,000 | 870 |
| 1991-06-04 | 870 | 870 | 865 | 865 | 8,000 | 865 |
| 1991-06-03 | 880 | 880 | 861 | 870 | 39,000 | 870 |
| 1991-05-31 | 863 | 870 | 863 | 870 | 14,000 | 870 |
| 1991-05-30 | 870 | 870 | 860 | 861 | 24,000 | 861 |
| 1991-05-29 | 881 | 900 | 870 | 870 | 17,000 | 870 |
| 1991-05-28 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1991-05-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-05-24 | 900 | 900 | 884 | 885 | 5,000 | 885 |
| 1991-05-23 | 884 | 900 | 884 | 900 | 13,000 | 900 |
| 1991-05-22 | 894 | 900 | 894 | 900 | 5,000 | 900 |
| 1991-05-21 | 896 | 896 | 883 | 884 | 7,000 | 884 |
| 1991-05-20 | 900 | 900 | 886 | 886 | 4,000 | 886 |
| 1991-05-17 | 900 | 900 | 891 | 900 | 6,000 | 900 |
| 1991-05-16 | 900 | 900 | 885 | 885 | 8,000 | 885 |
| 1991-05-15 | 925 | 925 | 910 | 910 | 16,000 | 910 |
| 1991-05-14 | 925 | 925 | 925 | 925 | 8,000 | 925 |
| 1991-05-13 | 950 | 951 | 950 | 950 | 9,000 | 950 |
| 1991-05-09 | 970 | 970 | 951 | 961 | 14,000 | 961 |
| 1991-05-08 | 970 | 978 | 968 | 975 | 42,000 | 975 |
| 1991-05-07 | 940 | 980 | 940 | 980 | 48,000 | 980 |
| 1991-05-02 | 916 | 940 | 916 | 940 | 54,000 | 940 |
| 1991-05-01 | 890 | 890 | 890 | 890 | 35,000 | 890 |
| 1991-04-30 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1991-04-26 | 870 | 872 | 870 | 871 | 7,000 | 871 |
| 1991-04-25 | 889 | 890 | 880 | 880 | 13,000 | 880 |
| 1991-04-24 | 920 | 920 | 890 | 890 | 95,000 | 890 |
| 1991-04-23 | 911 | 925 | 911 | 925 | 50,000 | 925 |
| 1991-04-22 | 930 | 930 | 930 | 930 | 16,000 | 930 |
| 1991-04-19 | 950 | 950 | 940 | 940 | 20,000 | 940 |
| 1991-04-18 | 980 | 980 | 960 | 960 | 32,000 | 960 |
| 1991-04-17 | 980 | 980 | 971 | 980 | 18,000 | 980 |
| 1991-04-16 | 1,020 | 1,020 | 995 | 995 | 35,000 | 995 |
| 1991-04-15 | 1,000 | 1,010 | 1,000 | 1,000 | 75,000 | 1,000 |
| 1991-04-12 | 990 | 1,000 | 990 | 1,000 | 26,000 | 1,000 |
| 1991-04-11 | 999 | 999 | 980 | 993 | 32,000 | 993 |
| 1991-04-10 | 980 | 1,040 | 961 | 1,030 | 74,000 | 1,030 |
| 1991-04-09 | 981 | 990 | 976 | 980 | 34,000 | 980 |
| 1991-04-08 | 970 | 990 | 970 | 980 | 55,000 | 980 |
| 1991-04-05 | 950 | 950 | 940 | 950 | 32,000 | 950 |
| 1991-04-04 | 920 | 954 | 920 | 950 | 43,000 | 950 |
| 1991-04-03 | 895 | 930 | 895 | 930 | 33,000 | 930 |
| 1991-04-02 | 875 | 875 | 870 | 875 | 8,000 | 875 |
| 1991-04-01 | 865 | 865 | 855 | 865 | 13,000 | 865 |
| 1991-03-29 | 852 | 865 | 852 | 864 | 34,000 | 864 |
| 1991-03-28 | 850 | 850 | 849 | 850 | 12,000 | 850 |
| 1991-03-27 | 868 | 868 | 860 | 864 | 26,000 | 864 |
| 1991-03-26 | 874 | 875 | 868 | 868 | 40,000 | 868 |
| 1991-03-25 | 854 | 855 | 830 | 850 | 50,000 | 850 |
| 1991-03-22 | 850 | 852 | 849 | 851 | 22,000 | 851 |
| 1991-03-20 | 890 | 890 | 850 | 850 | 25,000 | 850 |
| 1991-03-19 | 885 | 900 | 885 | 890 | 48,000 | 890 |
| 1991-03-18 | 910 | 910 | 890 | 895 | 43,000 | 895 |
| 1991-03-15 | 928 | 928 | 900 | 900 | 54,000 | 900 |
| 1991-03-14 | 920 | 930 | 920 | 930 | 40,000 | 930 |
| 1991-03-13 | 930 | 930 | 924 | 930 | 64,000 | 930 |
| 1991-03-12 | 910 | 932 | 910 | 928 | 98,000 | 928 |
| 1991-03-11 | 869 | 910 | 869 | 910 | 121,000 | 910 |
| 1991-03-08 | 861 | 871 | 861 | 871 | 22,000 | 871 |
| 1991-03-07 | 870 | 890 | 870 | 890 | 24,000 | 890 |
| 1991-03-06 | 890 | 890 | 870 | 870 | 14,000 | 870 |
| 1991-03-05 | 890 | 900 | 850 | 880 | 33,000 | 880 |
| 1991-03-04 | 892 | 892 | 880 | 890 | 23,000 | 890 |
| 1991-03-01 | 871 | 891 | 871 | 890 | 13,000 | 890 |
| 1991-02-28 | 870 | 895 | 870 | 872 | 39,000 | 872 |
| 1991-02-27 | 871 | 875 | 861 | 875 | 23,000 | 875 |
| 1991-02-26 | 890 | 890 | 870 | 871 | 51,000 | 871 |
| 1991-02-25 | 870 | 880 | 870 | 880 | 25,000 | 880 |
| 1991-02-22 | 840 | 860 | 840 | 850 | 15,000 | 850 |
| 1991-02-21 | 860 | 860 | 840 | 850 | 34,000 | 850 |
| 1991-02-20 | 889 | 889 | 871 | 872 | 141,000 | 872 |
| 1991-02-19 | 920 | 920 | 900 | 900 | 32,000 | 900 |
| 1991-02-18 | 910 | 915 | 889 | 910 | 98,000 | 910 |
| 1991-02-15 | 880 | 900 | 870 | 895 | 52,000 | 895 |
| 1991-02-14 | 819 | 880 | 819 | 870 | 51,000 | 870 |
| 1991-02-13 | 780 | 829 | 780 | 824 | 53,000 | 824 |
| 1991-02-12 | 775 | 780 | 774 | 780 | 63,000 | 780 |
| 1991-02-08 | 740 | 750 | 740 | 745 | 57,000 | 745 |
| 1991-02-07 | 730 | 735 | 720 | 735 | 50,000 | 735 |
| 1991-02-06 | 692 | 711 | 692 | 700 | 103,000 | 700 |
| 1991-02-05 | 691 | 691 | 690 | 690 | 22,000 | 690 |
| 1991-02-04 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 1991-02-01 | 666 | 672 | 666 | 672 | 3,000 | 672 |
| 1991-01-31 | 662 | 666 | 662 | 666 | 30,000 | 666 |
| 1991-01-30 | 656 | 656 | 650 | 650 | 10,000 | 650 |
| 1991-01-29 | 655 | 655 | 650 | 650 | 17,000 | 650 |
| 1991-01-28 | 650 | 650 | 632 | 650 | 14,000 | 650 |
| 1991-01-25 | 640 | 650 | 620 | 650 | 29,000 | 650 |
| 1991-01-24 | 650 | 650 | 650 | 650 | 29,000 | 650 |
| 1991-01-22 | 714 | 714 | 709 | 709 | 7,000 | 709 |
| 1991-01-21 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 1991-01-18 | 750 | 751 | 740 | 740 | 47,000 | 740 |
| 1991-01-17 | 709 | 736 | 709 | 736 | 27,000 | 736 |
| 1991-01-16 | 735 | 735 | 730 | 730 | 8,000 | 730 |
| 1991-01-14 | 745 | 745 | 740 | 745 | 15,000 | 745 |
| 1991-01-11 | 739 | 740 | 735 | 740 | 47,000 | 740 |
| 1991-01-10 | 735 | 735 | 721 | 730 | 10,000 | 730 |
| 1991-01-09 | 739 | 740 | 739 | 740 | 12,000 | 740 |
| 1991-01-08 | 741 | 741 | 741 | 741 | 6,000 | 741 |
| 1991-01-07 | 772 | 772 | 771 | 771 | 6,000 | 771 |
| 1991-01-04 | 776 | 776 | 761 | 771 | 15,000 | 771 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
