5262 日本ヒューム(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2960060059159914,000599
1995-12-285905985865866,000586
1995-12-2759560058560037,000600
1995-12-2657358557058533,000585
1995-12-2556557356557338,000573
1995-12-2256556756156148,000561
1995-12-2155055654955522,000555
1995-12-2056356355055033,000550
1995-12-1956056255355423,000554
1995-12-1857057056056059,000560
1995-12-1556057055057025,000570
1995-12-1454355054255021,000550
1995-12-1354354354154210,000542
1995-12-1254354354054016,000540
1995-12-1154554554254217,000542
1995-12-0854554552654511,000545
1995-12-0753754553754577,000545
1995-12-0653754553553615,000536
1995-12-055355355355355,000535
1995-12-0457157556556567,000565
1995-12-0152856952856986,000569
1995-11-3052853052352814,000528
1995-11-295325325305303,000530
1995-11-285295295225223,000522
1995-11-2752952952452719,000527
1995-11-2451552050552040,000520
1995-11-225155155155156,000515
1995-11-215055055055052,000505
1995-11-205005125005057,000505
1995-11-175005004954954,000495
1995-11-164954954954954,000495
1995-11-155055054954952,000495
1995-11-135055105055102,000510
1995-11-105105105005002,000500
1995-11-095005004954952,000495
1995-11-084915014915007,000500
1995-11-074925064914916,000491
1995-11-064914914914911,000491
1995-11-024914914914911,000491
1995-11-015005004954953,000495
1995-10-3147648047648010,000480
1995-10-304814814754756,000475
1995-10-2751051049149122,000491
1995-10-265025055025053,000505
1995-10-255135135125124,000512
1995-10-245305305135138,000513
1995-10-235205205125123,000512
1995-10-205305305205204,000520
1995-10-195205205105104,000510
1995-10-1853053153053014,000530
1995-10-175275305275307,000530
1995-10-165265305265278,000527
1995-10-125275305205309,000530
1995-10-1152553052052618,000526
1995-10-0952352352052019,000520
1995-10-065255255205205,000520
1995-10-055215255205253,000525
1995-10-045175195175195,000519
1995-10-035265365265363,000536
1995-10-025365365365361,000536
1995-09-295265265255269,000526
1995-09-285285285265264,000526
1995-09-275385385385383,000538
1995-09-265395405395409,000540
1995-09-2555055054054013,000540
1995-09-2255055854555526,000555
1995-09-2155055553655014,000550
1995-09-2056056054554530,000545
1995-09-1957057153554038,000540
1995-09-1857959057457632,000576
1995-09-1455057955057948,000579
1995-09-1356056055055043,000550
1995-09-1256856855656019,000560
1995-09-1153755953755114,000551
1995-09-0854054953753714,000537
1995-09-075355405305409,000540
1995-09-0652553652553514,000535
1995-09-0551653951553521,000535
1995-09-0451951951551510,000515
1995-09-0152652651152038,000520
1995-08-3152052051051027,000510
1995-08-3053553552052536,000525
1995-08-2952852951552527,000525
1995-08-2851052051051919,000519
1995-08-2550050950050817,000508
1995-08-2450050650050026,000500
1995-08-235065065065064,000506
1995-08-2251051050051010,000510
1995-08-215085085005007,000500
1995-08-1850851550851013,000510
1995-08-1750551050050025,000500
1995-08-1651052051051527,000515
1995-08-1550451050050616,000506
1995-08-1449549548948916,000489
1995-08-1148051348049522,000495
1995-08-1046947946947916,000479
1995-08-0845547045547011,000470
1995-08-0746046045045010,000450
1995-08-044564604564603,000460
1995-08-0347347346046032,000460
1995-08-024744744634635,000463
1995-08-014764764714712,000471
1995-07-3147147647047613,000476
1995-07-284714714714712,000471
1995-07-274794794764762,000476
1995-07-264794794784797,000479
1995-07-254804804804805,000480
1995-07-244834834804807,000480
1995-07-214724804724806,000480
1995-07-1946547346546811,000468
1995-07-1848048047047012,000470
1995-07-1747548047548029,000480
1995-07-14480480445460140,000460
1995-07-134854904804905,000490
1995-07-1246049045949050,000490
1995-07-1145945945045512,000455
1995-07-1045545545045522,000455
1995-07-0742144342144017,000440
1995-07-064224224224222,000422
1995-07-054144144144146,000414
1995-07-0440741040740915,000409
1995-07-034174174174175,000417
1995-06-304174174124123,000412
1995-06-294254254174172,000417
1995-06-284344354344354,000435
1995-06-274444444444441,000444
1995-06-2644144544144412,000444
1995-06-234344404344408,000440
1995-06-224304354304355,000435
1995-06-214314404314402,000440
1995-06-204314314314313,000431
1995-06-194304304304303,000430
1995-06-164314314304304,000430
1995-06-154224224224222,000422
1995-06-144274274224224,000422
1995-06-134324324324321,000432
1995-06-1243543543043226,000432
1995-06-084304354304358,000435
1995-06-074354354354354,000435
1995-06-0643543643543511,000435
1995-06-024364364354356,000435
1995-06-014334334334331,000433
1995-05-314334334324333,000433
1995-05-3043543543243232,000432
1995-05-294314324314323,000432
1995-05-264314314314313,000431
1995-05-254324324314316,000431
1995-05-244304304304304,000430
1995-05-2344645044044015,000440
1995-05-224554554414414,000441
1995-05-194644644644643,000464
1995-05-184784804784796,000479
1995-05-174834834834831,000483
1995-05-164954954954951,000495
1995-05-155005005005002,000500
1995-05-125005005005001,000500
1995-05-1150550550050011,000500
1995-05-105045045045041,000504
1995-05-095105105105104,000510
1995-05-085025024935005,000500
1995-05-025105105105104,000510
1995-05-0150050549749710,000497
1995-04-285065155065154,000515
1995-04-275155155065062,000506
1995-04-265155155065143,000514
1995-04-255035155035156,000515
1995-04-245045055045053,000505
1995-04-215005005005001,000500
1995-04-2051951951051019,000510
1995-04-194845144845143,000514
1995-04-184924924834836,000483
1995-04-175145144904903,000490
1995-04-145205205155155,000515
1995-04-135115115115111,000511
1995-04-125015015015012,000501
1995-04-115015015015011,000501
1995-04-104914914914911,000491
1995-04-075005005005002,000500
1995-04-0649450049450010,000500
1995-04-054914914914911,000491
1995-04-0449049149049013,000490
1995-04-034955004955006,000500
1995-03-3150050049049023,000490
1995-03-305005004945008,000500
1995-03-2850050050050010,000500
1995-03-274995004945005,000500
1995-03-2447647947047916,000479
1995-03-234844844764767,000476
1995-03-2248048548048110,000481
1995-03-205015015015011,000501
1995-03-1752052050052011,000520
1995-03-1652052052052012,000520
1995-03-1551952051952012,000520
1995-03-145325325205204,000520
1995-03-135415415415412,000541
1995-03-105505505415417,000541
1995-03-095435435405409,000540
1995-03-085405425405423,000542
1995-03-075665665565563,000556
1995-03-065705705665708,000570
1995-03-035905905705703,000570
1995-03-015805905705905,000590
1995-02-285805805805802,000580
1995-02-275655655655653,000565
1995-02-235936005855855,000585
1995-02-225905915905903,000590
1995-02-216016106006005,000600
1995-02-206156156006007,000600
1995-02-1763463562063517,000635
1995-02-1662963561663531,000635
1995-02-156376376306306,000630
1995-02-1364164163764018,000640
1995-02-106466466306407,000640
1995-02-096466466466468,000646
1995-02-0863863863063511,000635
1995-02-076386386386382,000638
1995-02-066416456416428,000642
1995-02-036706706506514,000651
1995-02-0267067067067010,000670
1995-02-0168068066067037,000670
1995-01-3169069067068951,000689
1995-01-3067367367067028,000670
1995-01-276446446136137,000613
1995-01-2666467164464429,000644
1995-01-2565466064464443,000644
1995-01-2459560459060410,000604
1995-01-236346346146145,000614
1995-01-2062462461062420,000624
1995-01-1964365562562552,000625
1995-01-18610659610641124,000641
1995-01-176096106096098,000609
1995-01-1358158958058911,000589
1995-01-1258959058959011,000590
1995-01-1158059058059013,000590
1995-01-105805905805909,000590
1995-01-095905905905907,000590
1995-01-065955965955957,000595
1995-01-055926025926022,000602
1995-01-045875915875915,000591

分割・併合履歴 : [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株