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