5262 日本ヒューム(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1992-12-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-12-28 | 620 | 620 | 590 | 590 | 10,000 | 590 |
| 1992-12-25 | 626 | 626 | 610 | 620 | 19,000 | 620 |
| 1992-12-24 | 639 | 640 | 636 | 636 | 56,000 | 636 |
| 1992-12-22 | 626 | 645 | 626 | 638 | 103,000 | 638 |
| 1992-12-21 | 626 | 630 | 616 | 625 | 19,000 | 625 |
| 1992-12-18 | 609 | 626 | 609 | 626 | 58,000 | 626 |
| 1992-12-17 | 599 | 609 | 599 | 605 | 31,000 | 605 |
| 1992-12-16 | 600 | 604 | 599 | 599 | 34,000 | 599 |
| 1992-12-15 | 580 | 600 | 575 | 581 | 73,000 | 581 |
| 1992-12-14 | 571 | 580 | 571 | 573 | 63,000 | 573 |
| 1992-12-11 | 563 | 570 | 563 | 570 | 5,000 | 570 |
| 1992-12-10 | 569 | 578 | 562 | 578 | 15,000 | 578 |
| 1992-12-09 | 547 | 568 | 546 | 563 | 14,000 | 563 |
| 1992-12-08 | 543 | 545 | 543 | 545 | 7,000 | 545 |
| 1992-12-07 | 543 | 543 | 543 | 543 | 9,000 | 543 |
| 1992-12-04 | 546 | 550 | 546 | 546 | 7,000 | 546 |
| 1992-12-03 | 540 | 545 | 540 | 545 | 13,000 | 545 |
| 1992-12-02 | 560 | 560 | 540 | 540 | 5,000 | 540 |
| 1992-12-01 | 561 | 562 | 561 | 561 | 7,000 | 561 |
| 1992-11-30 | 563 | 565 | 560 | 560 | 10,000 | 560 |
| 1992-11-27 | 565 | 569 | 565 | 565 | 11,000 | 565 |
| 1992-11-26 | 563 | 575 | 563 | 563 | 38,000 | 563 |
| 1992-11-25 | 554 | 560 | 547 | 560 | 23,000 | 560 |
| 1992-11-24 | 547 | 563 | 545 | 557 | 57,000 | 557 |
| 1992-11-20 | 529 | 534 | 529 | 534 | 18,000 | 534 |
| 1992-11-19 | 510 | 510 | 494 | 494 | 156,000 | 494 |
| 1992-11-18 | 498 | 501 | 480 | 500 | 113,000 | 500 |
| 1992-11-17 | 512 | 515 | 500 | 500 | 39,000 | 500 |
| 1992-11-16 | 522 | 522 | 512 | 515 | 7,000 | 515 |
| 1992-11-13 | 532 | 533 | 521 | 521 | 32,000 | 521 |
| 1992-11-12 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1992-11-11 | 584 | 584 | 560 | 560 | 31,000 | 560 |
| 1992-11-10 | 584 | 584 | 577 | 577 | 3,000 | 577 |
| 1992-11-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-11-06 | 613 | 613 | 600 | 600 | 7,000 | 600 |
| 1992-11-04 | 593 | 623 | 593 | 613 | 8,000 | 613 |
| 1992-11-02 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1992-10-30 | 613 | 615 | 613 | 613 | 6,000 | 613 |
| 1992-10-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-10-28 | 608 | 610 | 608 | 610 | 4,000 | 610 |
| 1992-10-27 | 608 | 608 | 608 | 608 | 8,000 | 608 |
| 1992-10-26 | 620 | 620 | 605 | 605 | 2,000 | 605 |
| 1992-10-23 | 609 | 610 | 609 | 610 | 13,000 | 610 |
| 1992-10-22 | 605 | 610 | 605 | 610 | 18,000 | 610 |
| 1992-10-21 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1992-10-20 | 620 | 624 | 620 | 620 | 13,000 | 620 |
| 1992-10-19 | 640 | 640 | 625 | 625 | 5,000 | 625 |
| 1992-10-16 | 615 | 639 | 615 | 630 | 26,000 | 630 |
| 1992-10-15 | 617 | 617 | 610 | 610 | 16,000 | 610 |
| 1992-10-14 | 620 | 620 | 616 | 616 | 18,000 | 616 |
| 1992-10-13 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 1992-10-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-10-09 | 625 | 625 | 615 | 616 | 12,000 | 616 |
| 1992-10-08 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1992-10-07 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-10-06 | 620 | 620 | 620 | 620 | 30,000 | 620 |
| 1992-10-05 | 615 | 635 | 615 | 635 | 11,000 | 635 |
| 1992-10-02 | 615 | 619 | 614 | 616 | 25,000 | 616 |
| 1992-10-01 | 615 | 615 | 609 | 615 | 9,000 | 615 |
| 1992-09-30 | 625 | 625 | 615 | 615 | 6,000 | 615 |
| 1992-09-29 | 625 | 625 | 615 | 615 | 5,000 | 615 |
| 1992-09-28 | 615 | 636 | 615 | 615 | 29,000 | 615 |
| 1992-09-25 | 600 | 612 | 596 | 612 | 18,000 | 612 |
| 1992-09-24 | 580 | 600 | 580 | 595 | 25,000 | 595 |
| 1992-09-22 | 580 | 580 | 560 | 580 | 30,000 | 580 |
| 1992-09-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-09-18 | 580 | 599 | 570 | 599 | 19,000 | 599 |
| 1992-09-17 | 570 | 581 | 570 | 580 | 10,000 | 580 |
| 1992-09-16 | 590 | 590 | 570 | 570 | 22,000 | 570 |
| 1992-09-14 | 610 | 610 | 595 | 600 | 19,000 | 600 |
| 1992-09-11 | 590 | 600 | 590 | 600 | 32,000 | 600 |
| 1992-09-10 | 587 | 600 | 587 | 599 | 43,000 | 599 |
| 1992-09-09 | 599 | 599 | 580 | 581 | 12,000 | 581 |
| 1992-09-08 | 610 | 610 | 603 | 603 | 5,000 | 603 |
| 1992-09-07 | 620 | 620 | 620 | 620 | 15,000 | 620 |
| 1992-09-04 | 631 | 631 | 629 | 629 | 19,000 | 629 |
| 1992-09-03 | 639 | 639 | 628 | 630 | 5,000 | 630 |
| 1992-09-02 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1992-09-01 | 690 | 690 | 660 | 660 | 25,000 | 660 |
| 1992-08-31 | 654 | 670 | 650 | 670 | 20,000 | 670 |
| 1992-08-28 | 600 | 670 | 600 | 654 | 70,000 | 654 |
| 1992-08-26 | 520 | 550 | 520 | 550 | 10,000 | 550 |
| 1992-08-25 | 533 | 540 | 533 | 540 | 10,000 | 540 |
| 1992-08-24 | 513 | 513 | 510 | 510 | 9,000 | 510 |
| 1992-08-21 | 465 | 480 | 465 | 480 | 9,000 | 480 |
| 1992-08-20 | 445 | 465 | 445 | 465 | 4,000 | 465 |
| 1992-08-19 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1992-08-18 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 1992-08-17 | 458 | 465 | 458 | 458 | 14,000 | 458 |
| 1992-08-14 | 464 | 464 | 464 | 464 | 6,000 | 464 |
| 1992-08-13 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 1992-08-12 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1992-08-07 | 541 | 541 | 540 | 540 | 24,000 | 540 |
| 1992-08-05 | 570 | 575 | 560 | 560 | 11,000 | 560 |
| 1992-08-04 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-08-03 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1992-07-31 | 565 | 576 | 565 | 565 | 20,000 | 565 |
| 1992-07-30 | 560 | 570 | 560 | 570 | 23,000 | 570 |
| 1992-07-29 | 560 | 570 | 560 | 560 | 11,000 | 560 |
| 1992-07-28 | 572 | 572 | 570 | 570 | 16,000 | 570 |
| 1992-07-27 | 617 | 618 | 602 | 602 | 11,000 | 602 |
| 1992-07-24 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 1992-07-23 | 643 | 643 | 633 | 633 | 6,000 | 633 |
| 1992-07-22 | 661 | 661 | 661 | 661 | 21,000 | 661 |
| 1992-07-16 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1992-07-15 | 710 | 711 | 710 | 711 | 4,000 | 711 |
| 1992-07-13 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1992-07-10 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1992-07-09 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1992-07-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-07-07 | 720 | 720 | 719 | 719 | 3,000 | 719 |
| 1992-07-06 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-07-03 | 700 | 700 | 700 | 700 | 21,000 | 700 |
| 1992-07-02 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1992-07-01 | 643 | 643 | 643 | 643 | 17,000 | 643 |
| 1992-06-29 | 683 | 683 | 683 | 683 | 7,000 | 683 |
| 1992-06-26 | 683 | 683 | 683 | 683 | 6,000 | 683 |
| 1992-06-25 | 673 | 685 | 673 | 673 | 8,000 | 673 |
| 1992-06-24 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1992-06-23 | 651 | 670 | 651 | 670 | 4,000 | 670 |
| 1992-06-22 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 1992-06-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-06-18 | 679 | 680 | 679 | 680 | 5,000 | 680 |
| 1992-06-16 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1992-06-12 | 701 | 701 | 699 | 699 | 6,000 | 699 |
| 1992-06-11 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 1992-06-10 | 730 | 730 | 720 | 720 | 15,000 | 720 |
| 1992-06-09 | 730 | 730 | 701 | 701 | 6,000 | 701 |
| 1992-06-05 | 730 | 730 | 730 | 730 | 13,000 | 730 |
| 1992-06-04 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 1992-06-01 | 753 | 753 | 753 | 753 | 3,000 | 753 |
| 1992-05-29 | 751 | 753 | 751 | 753 | 25,000 | 753 |
| 1992-05-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-05-27 | 759 | 759 | 759 | 759 | 8,000 | 759 |
| 1992-05-26 | 784 | 784 | 779 | 779 | 3,000 | 779 |
| 1992-05-25 | 770 | 785 | 770 | 785 | 10,000 | 785 |
| 1992-05-22 | 765 | 770 | 755 | 770 | 18,000 | 770 |
| 1992-05-21 | 750 | 770 | 750 | 750 | 23,000 | 750 |
| 1992-05-20 | 760 | 760 | 751 | 751 | 3,000 | 751 |
| 1992-05-19 | 767 | 767 | 740 | 740 | 13,000 | 740 |
| 1992-05-18 | 720 | 757 | 720 | 757 | 18,000 | 757 |
| 1992-05-15 | 721 | 736 | 720 | 721 | 17,000 | 721 |
| 1992-05-14 | 730 | 730 | 720 | 721 | 14,000 | 721 |
| 1992-05-13 | 734 | 734 | 730 | 730 | 7,000 | 730 |
| 1992-05-12 | 735 | 735 | 730 | 735 | 24,000 | 735 |
| 1992-05-11 | 702 | 730 | 702 | 725 | 34,000 | 725 |
| 1992-05-08 | 729 | 729 | 719 | 720 | 4,000 | 720 |
| 1992-05-07 | 708 | 730 | 700 | 730 | 26,000 | 730 |
| 1992-05-06 | 702 | 715 | 702 | 715 | 5,000 | 715 |
| 1992-05-01 | 681 | 710 | 681 | 710 | 17,000 | 710 |
| 1992-04-30 | 700 | 701 | 700 | 701 | 9,000 | 701 |
| 1992-04-28 | 670 | 690 | 670 | 690 | 4,000 | 690 |
| 1992-04-27 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1992-04-24 | 680 | 680 | 662 | 662 | 16,000 | 662 |
| 1992-04-23 | 680 | 686 | 670 | 680 | 40,000 | 680 |
| 1992-04-20 | 725 | 725 | 715 | 715 | 2,000 | 715 |
| 1992-04-17 | 709 | 730 | 700 | 730 | 22,000 | 730 |
| 1992-04-16 | 710 | 730 | 710 | 720 | 17,000 | 720 |
| 1992-04-15 | 672 | 700 | 672 | 700 | 17,000 | 700 |
| 1992-04-14 | 670 | 680 | 661 | 671 | 18,000 | 671 |
| 1992-04-13 | 671 | 671 | 670 | 670 | 15,000 | 670 |
| 1992-04-10 | 650 | 651 | 650 | 651 | 16,000 | 651 |
| 1992-04-09 | 650 | 650 | 650 | 650 | 37,000 | 650 |
| 1992-04-08 | 668 | 670 | 655 | 660 | 29,000 | 660 |
| 1992-04-07 | 698 | 698 | 698 | 698 | 5,000 | 698 |
| 1992-04-06 | 705 | 705 | 701 | 701 | 4,000 | 701 |
| 1992-04-03 | 701 | 710 | 701 | 710 | 12,000 | 710 |
| 1992-04-01 | 750 | 756 | 750 | 756 | 18,000 | 756 |
| 1992-03-31 | 777 | 777 | 777 | 777 | 3,000 | 777 |
| 1992-03-30 | 797 | 800 | 797 | 797 | 133,000 | 797 |
| 1992-03-27 | 781 | 801 | 781 | 789 | 13,000 | 789 |
| 1992-03-26 | 751 | 781 | 751 | 781 | 15,000 | 781 |
| 1992-03-25 | 760 | 760 | 759 | 759 | 7,000 | 759 |
| 1992-03-24 | 800 | 800 | 791 | 791 | 46,000 | 791 |
| 1992-03-23 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 1992-03-19 | 740 | 770 | 740 | 769 | 8,000 | 769 |
| 1992-03-18 | 750 | 750 | 730 | 730 | 24,000 | 730 |
| 1992-03-17 | 745 | 750 | 745 | 750 | 7,000 | 750 |
| 1992-03-16 | 760 | 760 | 745 | 745 | 19,000 | 745 |
| 1992-03-13 | 730 | 760 | 730 | 760 | 11,000 | 760 |
| 1992-03-12 | 753 | 753 | 750 | 750 | 3,000 | 750 |
| 1992-03-11 | 760 | 760 | 755 | 755 | 4,000 | 755 |
| 1992-03-10 | 775 | 775 | 760 | 760 | 8,000 | 760 |
| 1992-03-09 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1992-03-06 | 767 | 785 | 765 | 785 | 5,000 | 785 |
| 1992-03-05 | 780 | 790 | 765 | 765 | 19,000 | 765 |
| 1992-03-04 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1992-03-03 | 801 | 801 | 800 | 800 | 7,000 | 800 |
| 1992-03-02 | 770 | 780 | 770 | 780 | 12,000 | 780 |
| 1992-02-28 | 765 | 770 | 765 | 770 | 3,000 | 770 |
| 1992-02-27 | 780 | 780 | 760 | 765 | 34,000 | 765 |
| 1992-02-26 | 780 | 780 | 780 | 780 | 11,000 | 780 |
| 1992-02-25 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1992-02-24 | 751 | 760 | 750 | 760 | 24,000 | 760 |
| 1992-02-21 | 765 | 765 | 750 | 750 | 16,000 | 750 |
| 1992-02-20 | 765 | 785 | 760 | 765 | 47,000 | 765 |
| 1992-02-19 | 766 | 766 | 760 | 765 | 23,000 | 765 |
| 1992-02-18 | 766 | 768 | 766 | 766 | 48,000 | 766 |
| 1992-02-17 | 790 | 790 | 780 | 780 | 8,000 | 780 |
| 1992-02-14 | 791 | 791 | 790 | 790 | 35,000 | 790 |
| 1992-02-13 | 819 | 819 | 791 | 791 | 26,000 | 791 |
| 1992-02-12 | 820 | 820 | 818 | 818 | 10,000 | 818 |
| 1992-02-10 | 857 | 857 | 840 | 840 | 21,000 | 840 |
| 1992-02-07 | 860 | 861 | 860 | 860 | 36,000 | 860 |
| 1992-02-06 | 859 | 860 | 859 | 860 | 8,000 | 860 |
| 1992-02-05 | 858 | 868 | 853 | 858 | 8,000 | 858 |
| 1992-02-04 | 848 | 848 | 848 | 848 | 4,000 | 848 |
| 1992-02-03 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1992-01-31 | 824 | 850 | 824 | 850 | 11,000 | 850 |
| 1992-01-30 | 820 | 825 | 820 | 825 | 16,000 | 825 |
| 1992-01-28 | 840 | 840 | 821 | 830 | 5,000 | 830 |
| 1992-01-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1992-01-23 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 1992-01-22 | 810 | 830 | 810 | 830 | 25,000 | 830 |
| 1992-01-20 | 850 | 850 | 850 | 850 | 49,000 | 850 |
| 1992-01-17 | 865 | 865 | 850 | 850 | 79,000 | 850 |
| 1992-01-16 | 878 | 880 | 870 | 880 | 19,000 | 880 |
| 1992-01-14 | 852 | 853 | 850 | 850 | 19,000 | 850 |
| 1992-01-13 | 870 | 870 | 850 | 850 | 5,000 | 850 |
| 1992-01-10 | 901 | 905 | 895 | 895 | 13,000 | 895 |
| 1992-01-09 | 905 | 905 | 900 | 905 | 19,000 | 905 |
| 1992-01-08 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 1992-01-07 | 950 | 950 | 930 | 930 | 52,000 | 930 |
| 1992-01-06 | 940 | 940 | 940 | 940 | 14,000 | 940 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
