5262 日本ヒューム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-12-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-12-28 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 1993-12-27 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1993-12-24 | 611 | 611 | 610 | 610 | 10,000 | 610 |
| 1993-12-22 | 620 | 620 | 610 | 610 | 12,000 | 610 |
| 1993-12-21 | 610 | 630 | 610 | 620 | 7,000 | 620 |
| 1993-12-17 | 607 | 615 | 607 | 615 | 18,000 | 615 |
| 1993-12-16 | 600 | 610 | 600 | 606 | 14,000 | 606 |
| 1993-12-15 | 595 | 595 | 590 | 590 | 10,000 | 590 |
| 1993-12-14 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 1993-12-13 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1993-12-10 | 595 | 606 | 595 | 606 | 18,000 | 606 |
| 1993-12-09 | 595 | 601 | 595 | 600 | 5,000 | 600 |
| 1993-12-08 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1993-12-07 | 609 | 610 | 607 | 608 | 7,000 | 608 |
| 1993-12-06 | 613 | 613 | 609 | 609 | 20,000 | 609 |
| 1993-12-03 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 1993-12-01 | 580 | 595 | 580 | 595 | 59,000 | 595 |
| 1993-11-30 | 592 | 595 | 591 | 591 | 4,000 | 591 |
| 1993-11-29 | 600 | 600 | 584 | 584 | 22,000 | 584 |
| 1993-11-26 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1993-11-24 | 671 | 671 | 651 | 651 | 12,000 | 651 |
| 1993-11-22 | 699 | 699 | 671 | 671 | 22,000 | 671 |
| 1993-11-19 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1993-11-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-11-17 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1993-11-16 | 670 | 671 | 670 | 670 | 29,000 | 670 |
| 1993-11-12 | 670 | 670 | 670 | 670 | 33,000 | 670 |
| 1993-11-11 | 670 | 670 | 670 | 670 | 16,000 | 670 |
| 1993-11-10 | 660 | 670 | 660 | 670 | 18,000 | 670 |
| 1993-11-09 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1993-11-05 | 738 | 738 | 730 | 730 | 27,000 | 730 |
| 1993-11-04 | 746 | 746 | 745 | 745 | 16,000 | 745 |
| 1993-11-02 | 746 | 746 | 745 | 745 | 13,000 | 745 |
| 1993-11-01 | 746 | 746 | 745 | 745 | 7,000 | 745 |
| 1993-10-29 | 740 | 745 | 740 | 745 | 22,000 | 745 |
| 1993-10-28 | 732 | 740 | 724 | 740 | 25,000 | 740 |
| 1993-10-27 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1993-10-26 | 766 | 766 | 756 | 760 | 11,000 | 760 |
| 1993-10-25 | 771 | 781 | 771 | 771 | 37,000 | 771 |
| 1993-10-22 | 770 | 771 | 770 | 771 | 16,000 | 771 |
| 1993-10-21 | 790 | 790 | 770 | 770 | 6,000 | 770 |
| 1993-10-20 | 780 | 780 | 780 | 780 | 15,000 | 780 |
| 1993-10-19 | 770 | 780 | 770 | 770 | 25,000 | 770 |
| 1993-10-18 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1993-10-15 | 766 | 767 | 766 | 767 | 7,000 | 767 |
| 1993-10-14 | 777 | 777 | 766 | 766 | 5,000 | 766 |
| 1993-10-13 | 780 | 790 | 780 | 783 | 35,000 | 783 |
| 1993-10-12 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1993-10-08 | 800 | 800 | 780 | 780 | 36,000 | 780 |
| 1993-10-07 | 800 | 800 | 800 | 800 | 22,000 | 800 |
| 1993-10-06 | 782 | 782 | 782 | 782 | 5,000 | 782 |
| 1993-10-05 | 780 | 780 | 775 | 775 | 6,000 | 775 |
| 1993-10-04 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 1993-10-01 | 820 | 820 | 810 | 810 | 48,000 | 810 |
| 1993-09-30 | 801 | 805 | 800 | 800 | 33,000 | 800 |
| 1993-09-29 | 790 | 800 | 790 | 800 | 46,000 | 800 |
| 1993-09-28 | 775 | 792 | 775 | 780 | 34,000 | 780 |
| 1993-09-27 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 1993-09-24 | 766 | 770 | 766 | 770 | 2,000 | 770 |
| 1993-09-22 | 778 | 778 | 770 | 770 | 9,000 | 770 |
| 1993-09-21 | 779 | 779 | 778 | 778 | 24,000 | 778 |
| 1993-09-20 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 1993-09-17 | 802 | 805 | 785 | 785 | 43,000 | 785 |
| 1993-09-16 | 800 | 810 | 793 | 810 | 36,000 | 810 |
| 1993-09-14 | 792 | 802 | 792 | 802 | 35,000 | 802 |
| 1993-09-13 | 789 | 792 | 781 | 792 | 22,000 | 792 |
| 1993-09-10 | 773 | 776 | 773 | 776 | 7,000 | 776 |
| 1993-09-09 | 780 | 781 | 780 | 781 | 6,000 | 781 |
| 1993-09-08 | 770 | 780 | 770 | 780 | 18,000 | 780 |
| 1993-09-07 | 767 | 771 | 765 | 765 | 56,000 | 765 |
| 1993-09-06 | 770 | 770 | 767 | 767 | 15,000 | 767 |
| 1993-09-03 | 770 | 770 | 765 | 769 | 104,000 | 769 |
| 1993-09-02 | 785 | 785 | 771 | 775 | 15,000 | 775 |
| 1993-09-01 | 800 | 800 | 795 | 795 | 15,000 | 795 |
| 1993-08-31 | 790 | 792 | 781 | 792 | 17,000 | 792 |
| 1993-08-30 | 765 | 770 | 765 | 770 | 25,000 | 770 |
| 1993-08-27 | 786 | 786 | 761 | 764 | 34,000 | 764 |
| 1993-08-26 | 766 | 776 | 766 | 768 | 141,000 | 768 |
| 1993-08-25 | 773 | 773 | 766 | 766 | 63,000 | 766 |
| 1993-08-24 | 772 | 772 | 772 | 772 | 20,000 | 772 |
| 1993-08-23 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1993-08-20 | 766 | 772 | 766 | 772 | 17,000 | 772 |
| 1993-08-19 | 800 | 800 | 756 | 756 | 29,000 | 756 |
| 1993-08-18 | 793 | 800 | 793 | 800 | 11,000 | 800 |
| 1993-08-17 | 825 | 825 | 820 | 820 | 10,000 | 820 |
| 1993-08-16 | 825 | 825 | 823 | 824 | 5,000 | 824 |
| 1993-08-13 | 808 | 835 | 808 | 825 | 44,000 | 825 |
| 1993-08-12 | 800 | 800 | 790 | 800 | 31,000 | 800 |
| 1993-08-11 | 766 | 766 | 762 | 765 | 35,000 | 765 |
| 1993-08-10 | 769 | 769 | 761 | 765 | 32,000 | 765 |
| 1993-08-09 | 761 | 770 | 761 | 769 | 16,000 | 769 |
| 1993-08-06 | 762 | 762 | 761 | 761 | 10,000 | 761 |
| 1993-08-05 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1993-08-04 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-08-03 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 1993-08-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-07-30 | 772 | 773 | 772 | 772 | 7,000 | 772 |
| 1993-07-29 | 748 | 770 | 748 | 770 | 17,000 | 770 |
| 1993-07-28 | 746 | 751 | 746 | 750 | 6,000 | 750 |
| 1993-07-27 | 737 | 741 | 737 | 741 | 3,000 | 741 |
| 1993-07-26 | 731 | 737 | 731 | 737 | 13,000 | 737 |
| 1993-07-23 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 1993-07-22 | 771 | 771 | 769 | 769 | 6,000 | 769 |
| 1993-07-21 | 770 | 770 | 770 | 770 | 37,000 | 770 |
| 1993-07-20 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 1993-07-16 | 787 | 790 | 780 | 790 | 12,000 | 790 |
| 1993-07-15 | 790 | 790 | 786 | 787 | 34,000 | 787 |
| 1993-07-14 | 800 | 800 | 785 | 790 | 23,000 | 790 |
| 1993-07-13 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-07-12 | 780 | 782 | 780 | 780 | 20,000 | 780 |
| 1993-07-09 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1993-07-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-07-02 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1993-07-01 | 799 | 800 | 771 | 800 | 35,000 | 800 |
| 1993-06-30 | 819 | 819 | 799 | 799 | 3,000 | 799 |
| 1993-06-28 | 821 | 821 | 800 | 820 | 16,000 | 820 |
| 1993-06-24 | 780 | 825 | 780 | 820 | 17,000 | 820 |
| 1993-06-23 | 775 | 780 | 775 | 780 | 14,000 | 780 |
| 1993-06-22 | 758 | 790 | 753 | 790 | 18,000 | 790 |
| 1993-06-21 | 790 | 790 | 760 | 760 | 16,000 | 760 |
| 1993-06-18 | 811 | 830 | 800 | 800 | 44,000 | 800 |
| 1993-06-17 | 839 | 839 | 810 | 820 | 23,000 | 820 |
| 1993-06-16 | 829 | 840 | 829 | 840 | 193,000 | 840 |
| 1993-06-15 | 898 | 898 | 880 | 880 | 13,000 | 880 |
| 1993-06-14 | 910 | 925 | 901 | 901 | 14,000 | 901 |
| 1993-06-11 | 880 | 910 | 880 | 910 | 67,000 | 910 |
| 1993-06-10 | 929 | 930 | 901 | 910 | 44,000 | 910 |
| 1993-06-08 | 954 | 954 | 930 | 933 | 70,000 | 933 |
| 1993-06-07 | 946 | 960 | 936 | 945 | 318,000 | 945 |
| 1993-06-04 | 892 | 946 | 890 | 916 | 326,000 | 916 |
| 1993-06-03 | 899 | 900 | 880 | 888 | 177,000 | 888 |
| 1993-06-02 | 840 | 898 | 840 | 870 | 341,000 | 870 |
| 1993-06-01 | 820 | 821 | 811 | 816 | 15,000 | 816 |
| 1993-05-31 | 829 | 829 | 810 | 810 | 17,000 | 810 |
| 1993-05-28 | 805 | 809 | 800 | 809 | 41,000 | 809 |
| 1993-05-27 | 810 | 810 | 809 | 809 | 16,000 | 809 |
| 1993-05-26 | 819 | 829 | 800 | 800 | 25,000 | 800 |
| 1993-05-25 | 790 | 819 | 790 | 819 | 40,000 | 819 |
| 1993-05-24 | 797 | 797 | 791 | 791 | 16,000 | 791 |
| 1993-05-21 | 798 | 798 | 791 | 791 | 37,000 | 791 |
| 1993-05-20 | 810 | 820 | 800 | 800 | 19,000 | 800 |
| 1993-05-19 | 795 | 800 | 790 | 800 | 36,000 | 800 |
| 1993-05-18 | 810 | 810 | 795 | 795 | 14,000 | 795 |
| 1993-05-17 | 830 | 830 | 812 | 815 | 24,000 | 815 |
| 1993-05-14 | 810 | 845 | 810 | 820 | 37,000 | 820 |
| 1993-05-13 | 790 | 810 | 790 | 810 | 11,000 | 810 |
| 1993-05-12 | 801 | 801 | 784 | 784 | 7,000 | 784 |
| 1993-05-11 | 810 | 815 | 795 | 810 | 82,000 | 810 |
| 1993-05-10 | 796 | 804 | 781 | 804 | 42,000 | 804 |
| 1993-05-07 | 783 | 796 | 783 | 795 | 19,000 | 795 |
| 1993-05-06 | 775 | 780 | 775 | 776 | 52,000 | 776 |
| 1993-04-30 | 760 | 765 | 760 | 765 | 12,000 | 765 |
| 1993-04-28 | 765 | 799 | 750 | 750 | 35,000 | 750 |
| 1993-04-27 | 749 | 770 | 749 | 770 | 11,000 | 770 |
| 1993-04-23 | 750 | 750 | 744 | 750 | 15,000 | 750 |
| 1993-04-22 | 770 | 770 | 750 | 760 | 8,000 | 760 |
| 1993-04-21 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1993-04-20 | 785 | 785 | 785 | 785 | 8,000 | 785 |
| 1993-04-19 | 785 | 785 | 785 | 785 | 38,000 | 785 |
| 1993-04-16 | 781 | 785 | 780 | 785 | 26,000 | 785 |
| 1993-04-15 | 800 | 800 | 780 | 780 | 22,000 | 780 |
| 1993-04-14 | 799 | 810 | 791 | 800 | 76,000 | 800 |
| 1993-04-13 | 750 | 800 | 750 | 800 | 107,000 | 800 |
| 1993-04-12 | 769 | 770 | 765 | 765 | 13,000 | 765 |
| 1993-04-09 | 779 | 780 | 766 | 772 | 26,000 | 772 |
| 1993-04-08 | 800 | 803 | 776 | 780 | 26,000 | 780 |
| 1993-04-07 | 790 | 808 | 790 | 790 | 18,000 | 790 |
| 1993-04-06 | 810 | 810 | 790 | 800 | 98,000 | 800 |
| 1993-04-05 | 778 | 830 | 778 | 820 | 255,000 | 820 |
| 1993-04-02 | 727 | 775 | 722 | 768 | 345,000 | 768 |
| 1993-04-01 | 730 | 730 | 701 | 720 | 34,000 | 720 |
| 1993-03-31 | 732 | 745 | 727 | 727 | 30,000 | 727 |
| 1993-03-30 | 730 | 750 | 730 | 742 | 77,000 | 742 |
| 1993-03-29 | 730 | 744 | 725 | 730 | 115,000 | 730 |
| 1993-03-26 | 695 | 710 | 695 | 710 | 118,000 | 710 |
| 1993-03-25 | 632 | 666 | 632 | 666 | 56,000 | 666 |
| 1993-03-24 | 627 | 627 | 622 | 622 | 14,000 | 622 |
| 1993-03-23 | 626 | 646 | 626 | 626 | 10,000 | 626 |
| 1993-03-22 | 650 | 650 | 620 | 620 | 12,000 | 620 |
| 1993-03-19 | 665 | 665 | 650 | 650 | 15,000 | 650 |
| 1993-03-18 | 673 | 673 | 650 | 650 | 12,000 | 650 |
| 1993-03-17 | 667 | 674 | 667 | 674 | 25,000 | 674 |
| 1993-03-16 | 674 | 674 | 665 | 665 | 21,000 | 665 |
| 1993-03-15 | 675 | 678 | 660 | 675 | 55,000 | 675 |
| 1993-03-12 | 640 | 670 | 640 | 665 | 102,000 | 665 |
| 1993-03-11 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1993-03-10 | 656 | 656 | 638 | 638 | 25,000 | 638 |
| 1993-03-09 | 636 | 655 | 630 | 655 | 76,000 | 655 |
| 1993-03-08 | 630 | 634 | 620 | 630 | 25,000 | 630 |
| 1993-03-05 | 625 | 634 | 624 | 634 | 23,000 | 634 |
| 1993-03-04 | 635 | 639 | 624 | 625 | 110,000 | 625 |
| 1993-03-03 | 590 | 629 | 590 | 625 | 145,000 | 625 |
| 1993-03-02 | 565 | 580 | 565 | 580 | 22,000 | 580 |
| 1993-03-01 | 575 | 575 | 560 | 560 | 2,000 | 560 |
| 1993-02-26 | 570 | 575 | 565 | 575 | 12,000 | 575 |
| 1993-02-25 | 561 | 570 | 561 | 570 | 10,000 | 570 |
| 1993-02-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-02-23 | 555 | 570 | 555 | 570 | 2,000 | 570 |
| 1993-02-22 | 560 | 560 | 550 | 550 | 64,000 | 550 |
| 1993-02-19 | 570 | 570 | 560 | 560 | 32,000 | 560 |
| 1993-02-18 | 550 | 570 | 550 | 570 | 6,000 | 570 |
| 1993-02-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1993-02-16 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1993-02-15 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1993-02-12 | 550 | 554 | 550 | 554 | 5,000 | 554 |
| 1993-02-10 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 1993-02-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-02-08 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 1993-02-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-02-02 | 570 | 570 | 561 | 565 | 11,000 | 565 |
| 1993-02-01 | 576 | 576 | 570 | 570 | 3,000 | 570 |
| 1993-01-29 | 569 | 579 | 556 | 556 | 26,000 | 556 |
| 1993-01-28 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 1993-01-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-01-26 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 1993-01-25 | 550 | 550 | 540 | 541 | 11,000 | 541 |
| 1993-01-22 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1993-01-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-01-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-01-18 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 1993-01-13 | 561 | 561 | 550 | 550 | 5,000 | 550 |
| 1993-01-12 | 571 | 571 | 561 | 561 | 2,000 | 561 |
| 1993-01-11 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1993-01-08 | 577 | 580 | 577 | 580 | 5,000 | 580 |
| 1993-01-07 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1993-01-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1993-01-05 | 601 | 601 | 595 | 595 | 2,000 | 595 |
| 1993-01-04 | 601 | 625 | 601 | 609 | 14,000 | 609 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
