5262 日本ヒューム(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 607 | 607 | 585 | 585 | 21,000 | 585 |
| 1994-12-29 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 1994-12-28 | 612 | 617 | 612 | 617 | 3,000 | 617 |
| 1994-12-27 | 610 | 618 | 605 | 618 | 12,000 | 618 |
| 1994-12-26 | 602 | 614 | 602 | 610 | 8,000 | 610 |
| 1994-12-22 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1994-12-21 | 573 | 584 | 573 | 584 | 10,000 | 584 |
| 1994-12-20 | 572 | 572 | 572 | 572 | 15,000 | 572 |
| 1994-12-19 | 571 | 572 | 571 | 572 | 2,000 | 572 |
| 1994-12-16 | 572 | 572 | 571 | 571 | 2,000 | 571 |
| 1994-12-15 | 572 | 572 | 570 | 570 | 9,000 | 570 |
| 1994-12-14 | 571 | 571 | 570 | 571 | 7,000 | 571 |
| 1994-12-13 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1994-12-12 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1994-12-09 | 570 | 580 | 570 | 570 | 11,000 | 570 |
| 1994-12-08 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 1994-12-07 | 580 | 581 | 580 | 580 | 13,000 | 580 |
| 1994-12-06 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 1994-12-05 | 600 | 608 | 600 | 608 | 9,000 | 608 |
| 1994-12-02 | 595 | 600 | 590 | 590 | 6,000 | 590 |
| 1994-12-01 | 595 | 600 | 595 | 595 | 9,000 | 595 |
| 1994-11-30 | 595 | 597 | 595 | 595 | 4,000 | 595 |
| 1994-11-29 | 590 | 597 | 590 | 597 | 12,000 | 597 |
| 1994-11-28 | 580 | 597 | 579 | 597 | 11,000 | 597 |
| 1994-11-25 | 579 | 579 | 579 | 579 | 7,000 | 579 |
| 1994-11-24 | 580 | 580 | 579 | 579 | 9,000 | 579 |
| 1994-11-22 | 589 | 590 | 585 | 585 | 12,000 | 585 |
| 1994-11-21 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1994-11-18 | 590 | 590 | 581 | 590 | 38,000 | 590 |
| 1994-11-17 | 595 | 598 | 590 | 590 | 4,000 | 590 |
| 1994-11-16 | 600 | 600 | 598 | 598 | 15,000 | 598 |
| 1994-11-15 | 601 | 601 | 595 | 600 | 26,000 | 600 |
| 1994-11-14 | 610 | 610 | 595 | 600 | 16,000 | 600 |
| 1994-11-11 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1994-11-10 | 620 | 620 | 611 | 620 | 15,000 | 620 |
| 1994-11-09 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 1994-11-08 | 639 | 640 | 620 | 630 | 5,000 | 630 |
| 1994-11-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-11-04 | 641 | 641 | 641 | 641 | 6,000 | 641 |
| 1994-11-02 | 665 | 670 | 665 | 666 | 6,000 | 666 |
| 1994-11-01 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1994-10-31 | 671 | 672 | 670 | 672 | 6,000 | 672 |
| 1994-10-28 | 671 | 679 | 671 | 672 | 18,000 | 672 |
| 1994-10-26 | 671 | 671 | 665 | 671 | 9,000 | 671 |
| 1994-10-25 | 661 | 661 | 661 | 661 | 8,000 | 661 |
| 1994-10-24 | 657 | 657 | 641 | 641 | 12,000 | 641 |
| 1994-10-21 | 636 | 640 | 636 | 637 | 11,000 | 637 |
| 1994-10-20 | 644 | 644 | 640 | 640 | 6,000 | 640 |
| 1994-10-18 | 663 | 663 | 653 | 653 | 14,000 | 653 |
| 1994-10-17 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1994-10-14 | 658 | 658 | 655 | 655 | 18,000 | 655 |
| 1994-10-13 | 647 | 658 | 647 | 658 | 4,000 | 658 |
| 1994-10-12 | 644 | 646 | 640 | 646 | 22,000 | 646 |
| 1994-10-11 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1994-10-07 | 620 | 636 | 620 | 636 | 14,000 | 636 |
| 1994-10-06 | 640 | 640 | 636 | 636 | 10,000 | 636 |
| 1994-10-05 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1994-10-04 | 632 | 639 | 632 | 636 | 14,000 | 636 |
| 1994-10-03 | 637 | 637 | 632 | 632 | 6,000 | 632 |
| 1994-09-30 | 636 | 636 | 635 | 636 | 21,000 | 636 |
| 1994-09-29 | 635 | 636 | 635 | 636 | 6,000 | 636 |
| 1994-09-28 | 631 | 634 | 631 | 634 | 12,000 | 634 |
| 1994-09-27 | 659 | 659 | 629 | 629 | 10,000 | 629 |
| 1994-09-26 | 663 | 663 | 661 | 661 | 2,000 | 661 |
| 1994-09-22 | 664 | 664 | 660 | 660 | 6,000 | 660 |
| 1994-09-21 | 665 | 666 | 664 | 666 | 11,000 | 666 |
| 1994-09-20 | 664 | 670 | 664 | 665 | 6,000 | 665 |
| 1994-09-19 | 663 | 670 | 662 | 663 | 9,000 | 663 |
| 1994-09-16 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1994-09-14 | 679 | 679 | 672 | 675 | 5,000 | 675 |
| 1994-09-13 | 679 | 682 | 671 | 675 | 7,000 | 675 |
| 1994-09-12 | 699 | 699 | 688 | 689 | 4,000 | 689 |
| 1994-09-09 | 690 | 699 | 686 | 699 | 15,000 | 699 |
| 1994-09-08 | 692 | 700 | 681 | 700 | 15,000 | 700 |
| 1994-09-07 | 710 | 710 | 691 | 701 | 16,000 | 701 |
| 1994-09-06 | 711 | 715 | 710 | 710 | 19,000 | 710 |
| 1994-09-05 | 732 | 732 | 715 | 715 | 11,000 | 715 |
| 1994-09-02 | 742 | 743 | 742 | 742 | 10,000 | 742 |
| 1994-09-01 | 741 | 742 | 738 | 742 | 22,000 | 742 |
| 1994-08-31 | 745 | 745 | 742 | 742 | 4,000 | 742 |
| 1994-08-30 | 745 | 745 | 740 | 745 | 14,000 | 745 |
| 1994-08-29 | 735 | 745 | 735 | 745 | 6,000 | 745 |
| 1994-08-26 | 735 | 735 | 732 | 735 | 5,000 | 735 |
| 1994-08-25 | 731 | 735 | 731 | 735 | 45,000 | 735 |
| 1994-08-24 | 730 | 740 | 730 | 740 | 9,000 | 740 |
| 1994-08-23 | 715 | 715 | 712 | 712 | 4,000 | 712 |
| 1994-08-22 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1994-08-19 | 729 | 730 | 720 | 730 | 14,000 | 730 |
| 1994-08-18 | 754 | 754 | 740 | 740 | 13,000 | 740 |
| 1994-08-17 | 753 | 753 | 748 | 748 | 8,000 | 748 |
| 1994-08-16 | 708 | 708 | 707 | 707 | 2,000 | 707 |
| 1994-08-15 | 713 | 713 | 707 | 707 | 18,000 | 707 |
| 1994-08-12 | 724 | 724 | 712 | 712 | 12,000 | 712 |
| 1994-08-11 | 726 | 731 | 725 | 726 | 11,000 | 726 |
| 1994-08-10 | 731 | 731 | 727 | 731 | 10,000 | 731 |
| 1994-08-09 | 749 | 749 | 731 | 731 | 6,000 | 731 |
| 1994-08-08 | 726 | 739 | 726 | 729 | 5,000 | 729 |
| 1994-08-05 | 726 | 726 | 725 | 725 | 6,000 | 725 |
| 1994-08-04 | 725 | 740 | 725 | 725 | 20,000 | 725 |
| 1994-08-03 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1994-08-02 | 745 | 754 | 745 | 745 | 9,000 | 745 |
| 1994-08-01 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1994-07-29 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1994-07-28 | 755 | 755 | 725 | 725 | 10,000 | 725 |
| 1994-07-27 | 755 | 760 | 755 | 755 | 103,000 | 755 |
| 1994-07-26 | 755 | 755 | 755 | 755 | 9,000 | 755 |
| 1994-07-25 | 775 | 775 | 765 | 765 | 15,000 | 765 |
| 1994-07-22 | 780 | 780 | 775 | 776 | 45,000 | 776 |
| 1994-07-21 | 777 | 780 | 776 | 780 | 29,000 | 780 |
| 1994-07-20 | 778 | 785 | 776 | 776 | 65,000 | 776 |
| 1994-07-19 | 777 | 780 | 776 | 778 | 24,000 | 778 |
| 1994-07-18 | 777 | 782 | 771 | 777 | 51,000 | 777 |
| 1994-07-15 | 771 | 790 | 771 | 777 | 229,000 | 777 |
| 1994-07-14 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1994-07-13 | 730 | 730 | 715 | 720 | 8,000 | 720 |
| 1994-07-12 | 740 | 740 | 729 | 729 | 33,000 | 729 |
| 1994-07-11 | 740 | 740 | 740 | 740 | 10,000 | 740 |
| 1994-07-08 | 768 | 768 | 755 | 760 | 25,000 | 760 |
| 1994-07-07 | 755 | 757 | 755 | 755 | 31,000 | 755 |
| 1994-07-06 | 750 | 760 | 750 | 754 | 14,000 | 754 |
| 1994-07-05 | 750 | 770 | 750 | 760 | 33,000 | 760 |
| 1994-07-04 | 750 | 750 | 745 | 747 | 27,000 | 747 |
| 1994-07-01 | 745 | 745 | 745 | 745 | 19,000 | 745 |
| 1994-06-30 | 723 | 746 | 715 | 746 | 11,000 | 746 |
| 1994-06-29 | 725 | 730 | 720 | 723 | 18,000 | 723 |
| 1994-06-28 | 729 | 735 | 728 | 735 | 44,000 | 735 |
| 1994-06-27 | 730 | 730 | 725 | 727 | 14,000 | 727 |
| 1994-06-24 | 750 | 750 | 733 | 733 | 30,000 | 733 |
| 1994-06-23 | 750 | 755 | 740 | 755 | 39,000 | 755 |
| 1994-06-22 | 731 | 745 | 716 | 745 | 26,000 | 745 |
| 1994-06-21 | 759 | 759 | 740 | 741 | 12,000 | 741 |
| 1994-06-20 | 760 | 760 | 758 | 758 | 14,000 | 758 |
| 1994-06-17 | 759 | 759 | 740 | 740 | 36,000 | 740 |
| 1994-06-16 | 755 | 755 | 745 | 745 | 14,000 | 745 |
| 1994-06-15 | 740 | 745 | 740 | 745 | 39,000 | 745 |
| 1994-06-14 | 740 | 740 | 733 | 740 | 38,000 | 740 |
| 1994-06-13 | 740 | 742 | 733 | 735 | 42,000 | 735 |
| 1994-06-10 | 755 | 756 | 734 | 740 | 34,000 | 740 |
| 1994-06-09 | 765 | 767 | 750 | 765 | 45,000 | 765 |
| 1994-06-08 | 775 | 775 | 760 | 775 | 83,000 | 775 |
| 1994-06-07 | 749 | 780 | 748 | 765 | 255,000 | 765 |
| 1994-06-06 | 736 | 760 | 736 | 755 | 185,000 | 755 |
| 1994-06-03 | 685 | 715 | 681 | 706 | 53,000 | 706 |
| 1994-06-02 | 697 | 697 | 675 | 675 | 5,000 | 675 |
| 1994-06-01 | 697 | 697 | 692 | 695 | 11,000 | 695 |
| 1994-05-31 | 700 | 700 | 697 | 697 | 11,000 | 697 |
| 1994-05-30 | 699 | 699 | 696 | 698 | 5,000 | 698 |
| 1994-05-27 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1994-05-26 | 699 | 699 | 691 | 691 | 4,000 | 691 |
| 1994-05-25 | 672 | 690 | 662 | 690 | 24,000 | 690 |
| 1994-05-24 | 673 | 675 | 672 | 672 | 16,000 | 672 |
| 1994-05-23 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 1994-05-20 | 700 | 700 | 676 | 676 | 16,000 | 676 |
| 1994-05-19 | 682 | 697 | 682 | 697 | 2,000 | 697 |
| 1994-05-18 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1994-05-17 | 698 | 698 | 681 | 681 | 6,000 | 681 |
| 1994-05-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-05-13 | 682 | 690 | 682 | 690 | 6,000 | 690 |
| 1994-05-12 | 680 | 680 | 670 | 680 | 9,000 | 680 |
| 1994-05-11 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 1994-05-10 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1994-05-09 | 666 | 689 | 666 | 670 | 14,000 | 670 |
| 1994-05-06 | 689 | 689 | 661 | 661 | 10,000 | 661 |
| 1994-04-28 | 679 | 690 | 679 | 690 | 17,000 | 690 |
| 1994-04-27 | 700 | 700 | 689 | 689 | 2,000 | 689 |
| 1994-04-26 | 715 | 715 | 700 | 700 | 11,000 | 700 |
| 1994-04-25 | 720 | 720 | 719 | 719 | 11,000 | 719 |
| 1994-04-22 | 714 | 720 | 714 | 720 | 20,000 | 720 |
| 1994-04-21 | 719 | 720 | 711 | 714 | 36,000 | 714 |
| 1994-04-20 | 716 | 720 | 715 | 719 | 17,000 | 719 |
| 1994-04-19 | 705 | 715 | 705 | 715 | 6,000 | 715 |
| 1994-04-18 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1994-04-15 | 710 | 720 | 689 | 690 | 31,000 | 690 |
| 1994-04-14 | 685 | 700 | 685 | 700 | 56,000 | 700 |
| 1994-04-13 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1994-04-12 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1994-04-11 | 661 | 670 | 661 | 670 | 7,000 | 670 |
| 1994-04-08 | 680 | 699 | 670 | 670 | 46,000 | 670 |
| 1994-04-07 | 652 | 670 | 652 | 670 | 12,000 | 670 |
| 1994-04-06 | 651 | 651 | 650 | 650 | 9,000 | 650 |
| 1994-04-05 | 644 | 650 | 644 | 650 | 14,000 | 650 |
| 1994-04-04 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1994-04-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-03-31 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 1994-03-30 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-03-29 | 648 | 650 | 648 | 650 | 5,000 | 650 |
| 1994-03-28 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1994-03-25 | 657 | 657 | 655 | 655 | 14,000 | 655 |
| 1994-03-24 | 657 | 657 | 657 | 657 | 4,000 | 657 |
| 1994-03-23 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 1994-03-22 | 667 | 672 | 662 | 665 | 8,000 | 665 |
| 1994-03-18 | 676 | 676 | 667 | 667 | 3,000 | 667 |
| 1994-03-17 | 675 | 675 | 666 | 666 | 11,000 | 666 |
| 1994-03-16 | 666 | 675 | 666 | 675 | 9,000 | 675 |
| 1994-03-15 | 670 | 680 | 670 | 670 | 31,000 | 670 |
| 1994-03-14 | 658 | 670 | 658 | 670 | 6,000 | 670 |
| 1994-03-11 | 641 | 651 | 641 | 651 | 15,000 | 651 |
| 1994-03-10 | 641 | 660 | 640 | 660 | 150,000 | 660 |
| 1994-03-09 | 642 | 642 | 641 | 641 | 3,000 | 641 |
| 1994-03-08 | 651 | 651 | 640 | 640 | 5,000 | 640 |
| 1994-03-07 | 652 | 652 | 652 | 652 | 8,000 | 652 |
| 1994-03-04 | 652 | 652 | 642 | 652 | 181,000 | 652 |
| 1994-03-03 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 1994-03-02 | 662 | 673 | 651 | 651 | 19,000 | 651 |
| 1994-03-01 | 640 | 654 | 640 | 650 | 44,000 | 650 |
| 1994-02-28 | 631 | 640 | 631 | 640 | 90,000 | 640 |
| 1994-02-25 | 628 | 632 | 628 | 630 | 55,000 | 630 |
| 1994-02-24 | 626 | 640 | 626 | 640 | 47,000 | 640 |
| 1994-02-23 | 630 | 630 | 625 | 629 | 32,000 | 629 |
| 1994-02-22 | 640 | 640 | 630 | 632 | 25,000 | 632 |
| 1994-02-21 | 638 | 640 | 638 | 640 | 8,000 | 640 |
| 1994-02-18 | 650 | 650 | 640 | 640 | 22,000 | 640 |
| 1994-02-17 | 655 | 655 | 650 | 655 | 18,000 | 655 |
| 1994-02-16 | 659 | 660 | 655 | 660 | 24,000 | 660 |
| 1994-02-15 | 640 | 640 | 640 | 640 | 16,000 | 640 |
| 1994-02-14 | 670 | 680 | 662 | 680 | 24,000 | 680 |
| 1994-02-10 | 688 | 688 | 675 | 675 | 23,000 | 675 |
| 1994-02-09 | 701 | 701 | 689 | 689 | 10,000 | 689 |
| 1994-02-08 | 700 | 700 | 700 | 700 | 30,000 | 700 |
| 1994-02-07 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1994-02-04 | 710 | 710 | 693 | 693 | 5,000 | 693 |
| 1994-02-03 | 710 | 715 | 705 | 705 | 18,000 | 705 |
| 1994-02-02 | 695 | 711 | 695 | 711 | 19,000 | 711 |
| 1994-02-01 | 690 | 700 | 689 | 699 | 43,000 | 699 |
| 1994-01-28 | 645 | 650 | 645 | 649 | 4,000 | 649 |
| 1994-01-27 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 1994-01-26 | 645 | 645 | 645 | 645 | 12,000 | 645 |
| 1994-01-25 | 636 | 636 | 625 | 625 | 10,000 | 625 |
| 1994-01-21 | 660 | 675 | 655 | 675 | 10,000 | 675 |
| 1994-01-20 | 684 | 698 | 680 | 680 | 26,000 | 680 |
| 1994-01-19 | 698 | 698 | 690 | 694 | 26,000 | 694 |
| 1994-01-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1994-01-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-01-14 | 690 | 700 | 690 | 700 | 20,000 | 700 |
| 1994-01-13 | 680 | 690 | 680 | 690 | 15,000 | 690 |
| 1994-01-12 | 660 | 670 | 650 | 670 | 12,000 | 670 |
| 1994-01-11 | 630 | 650 | 630 | 650 | 11,000 | 650 |
| 1994-01-10 | 613 | 620 | 613 | 620 | 7,000 | 620 |
| 1994-01-07 | 611 | 611 | 606 | 610 | 12,000 | 610 |
| 1994-01-06 | 612 | 617 | 602 | 602 | 4,000 | 602 |
| 1994-01-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-01-04 | 610 | 610 | 610 | 610 | 4,000 | 610 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
