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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 600 | 600 | 591 | 599 | 14,000 | 599 |
| 1995-12-28 | 590 | 598 | 586 | 586 | 6,000 | 586 |
| 1995-12-27 | 595 | 600 | 585 | 600 | 37,000 | 600 |
| 1995-12-26 | 573 | 585 | 570 | 585 | 33,000 | 585 |
| 1995-12-25 | 565 | 573 | 565 | 573 | 38,000 | 573 |
| 1995-12-22 | 565 | 567 | 561 | 561 | 48,000 | 561 |
| 1995-12-21 | 550 | 556 | 549 | 555 | 22,000 | 555 |
| 1995-12-20 | 563 | 563 | 550 | 550 | 33,000 | 550 |
| 1995-12-19 | 560 | 562 | 553 | 554 | 23,000 | 554 |
| 1995-12-18 | 570 | 570 | 560 | 560 | 59,000 | 560 |
| 1995-12-15 | 560 | 570 | 550 | 570 | 25,000 | 570 |
| 1995-12-14 | 543 | 550 | 542 | 550 | 21,000 | 550 |
| 1995-12-13 | 543 | 543 | 541 | 542 | 10,000 | 542 |
| 1995-12-12 | 543 | 543 | 540 | 540 | 16,000 | 540 |
| 1995-12-11 | 545 | 545 | 542 | 542 | 17,000 | 542 |
| 1995-12-08 | 545 | 545 | 526 | 545 | 11,000 | 545 |
| 1995-12-07 | 537 | 545 | 537 | 545 | 77,000 | 545 |
| 1995-12-06 | 537 | 545 | 535 | 536 | 15,000 | 536 |
| 1995-12-05 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1995-12-04 | 571 | 575 | 565 | 565 | 67,000 | 565 |
| 1995-12-01 | 528 | 569 | 528 | 569 | 86,000 | 569 |
| 1995-11-30 | 528 | 530 | 523 | 528 | 14,000 | 528 |
| 1995-11-29 | 532 | 532 | 530 | 530 | 3,000 | 530 |
| 1995-11-28 | 529 | 529 | 522 | 522 | 3,000 | 522 |
| 1995-11-27 | 529 | 529 | 524 | 527 | 19,000 | 527 |
| 1995-11-24 | 515 | 520 | 505 | 520 | 40,000 | 520 |
| 1995-11-22 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1995-11-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-11-20 | 500 | 512 | 500 | 505 | 7,000 | 505 |
| 1995-11-17 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1995-11-16 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1995-11-15 | 505 | 505 | 495 | 495 | 2,000 | 495 |
| 1995-11-13 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 1995-11-10 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1995-11-09 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 1995-11-08 | 491 | 501 | 491 | 500 | 7,000 | 500 |
| 1995-11-07 | 492 | 506 | 491 | 491 | 6,000 | 491 |
| 1995-11-06 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-11-02 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-11-01 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1995-10-31 | 476 | 480 | 476 | 480 | 10,000 | 480 |
| 1995-10-30 | 481 | 481 | 475 | 475 | 6,000 | 475 |
| 1995-10-27 | 510 | 510 | 491 | 491 | 22,000 | 491 |
| 1995-10-26 | 502 | 505 | 502 | 505 | 3,000 | 505 |
| 1995-10-25 | 513 | 513 | 512 | 512 | 4,000 | 512 |
| 1995-10-24 | 530 | 530 | 513 | 513 | 8,000 | 513 |
| 1995-10-23 | 520 | 520 | 512 | 512 | 3,000 | 512 |
| 1995-10-20 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1995-10-19 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1995-10-18 | 530 | 531 | 530 | 530 | 14,000 | 530 |
| 1995-10-17 | 527 | 530 | 527 | 530 | 7,000 | 530 |
| 1995-10-16 | 526 | 530 | 526 | 527 | 8,000 | 527 |
| 1995-10-12 | 527 | 530 | 520 | 530 | 9,000 | 530 |
| 1995-10-11 | 525 | 530 | 520 | 526 | 18,000 | 526 |
| 1995-10-09 | 523 | 523 | 520 | 520 | 19,000 | 520 |
| 1995-10-06 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 1995-10-05 | 521 | 525 | 520 | 525 | 3,000 | 525 |
| 1995-10-04 | 517 | 519 | 517 | 519 | 5,000 | 519 |
| 1995-10-03 | 526 | 536 | 526 | 536 | 3,000 | 536 |
| 1995-10-02 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-09-29 | 526 | 526 | 525 | 526 | 9,000 | 526 |
| 1995-09-28 | 528 | 528 | 526 | 526 | 4,000 | 526 |
| 1995-09-27 | 538 | 538 | 538 | 538 | 3,000 | 538 |
| 1995-09-26 | 539 | 540 | 539 | 540 | 9,000 | 540 |
| 1995-09-25 | 550 | 550 | 540 | 540 | 13,000 | 540 |
| 1995-09-22 | 550 | 558 | 545 | 555 | 26,000 | 555 |
| 1995-09-21 | 550 | 555 | 536 | 550 | 14,000 | 550 |
| 1995-09-20 | 560 | 560 | 545 | 545 | 30,000 | 545 |
| 1995-09-19 | 570 | 571 | 535 | 540 | 38,000 | 540 |
| 1995-09-18 | 579 | 590 | 574 | 576 | 32,000 | 576 |
| 1995-09-14 | 550 | 579 | 550 | 579 | 48,000 | 579 |
| 1995-09-13 | 560 | 560 | 550 | 550 | 43,000 | 550 |
| 1995-09-12 | 568 | 568 | 556 | 560 | 19,000 | 560 |
| 1995-09-11 | 537 | 559 | 537 | 551 | 14,000 | 551 |
| 1995-09-08 | 540 | 549 | 537 | 537 | 14,000 | 537 |
| 1995-09-07 | 535 | 540 | 530 | 540 | 9,000 | 540 |
| 1995-09-06 | 525 | 536 | 525 | 535 | 14,000 | 535 |
| 1995-09-05 | 516 | 539 | 515 | 535 | 21,000 | 535 |
| 1995-09-04 | 519 | 519 | 515 | 515 | 10,000 | 515 |
| 1995-09-01 | 526 | 526 | 511 | 520 | 38,000 | 520 |
| 1995-08-31 | 520 | 520 | 510 | 510 | 27,000 | 510 |
| 1995-08-30 | 535 | 535 | 520 | 525 | 36,000 | 525 |
| 1995-08-29 | 528 | 529 | 515 | 525 | 27,000 | 525 |
| 1995-08-28 | 510 | 520 | 510 | 519 | 19,000 | 519 |
| 1995-08-25 | 500 | 509 | 500 | 508 | 17,000 | 508 |
| 1995-08-24 | 500 | 506 | 500 | 500 | 26,000 | 500 |
| 1995-08-23 | 506 | 506 | 506 | 506 | 4,000 | 506 |
| 1995-08-22 | 510 | 510 | 500 | 510 | 10,000 | 510 |
| 1995-08-21 | 508 | 508 | 500 | 500 | 7,000 | 500 |
| 1995-08-18 | 508 | 515 | 508 | 510 | 13,000 | 510 |
| 1995-08-17 | 505 | 510 | 500 | 500 | 25,000 | 500 |
| 1995-08-16 | 510 | 520 | 510 | 515 | 27,000 | 515 |
| 1995-08-15 | 504 | 510 | 500 | 506 | 16,000 | 506 |
| 1995-08-14 | 495 | 495 | 489 | 489 | 16,000 | 489 |
| 1995-08-11 | 480 | 513 | 480 | 495 | 22,000 | 495 |
| 1995-08-10 | 469 | 479 | 469 | 479 | 16,000 | 479 |
| 1995-08-08 | 455 | 470 | 455 | 470 | 11,000 | 470 |
| 1995-08-07 | 460 | 460 | 450 | 450 | 10,000 | 450 |
| 1995-08-04 | 456 | 460 | 456 | 460 | 3,000 | 460 |
| 1995-08-03 | 473 | 473 | 460 | 460 | 32,000 | 460 |
| 1995-08-02 | 474 | 474 | 463 | 463 | 5,000 | 463 |
| 1995-08-01 | 476 | 476 | 471 | 471 | 2,000 | 471 |
| 1995-07-31 | 471 | 476 | 470 | 476 | 13,000 | 476 |
| 1995-07-28 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1995-07-27 | 479 | 479 | 476 | 476 | 2,000 | 476 |
| 1995-07-26 | 479 | 479 | 478 | 479 | 7,000 | 479 |
| 1995-07-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-07-24 | 483 | 483 | 480 | 480 | 7,000 | 480 |
| 1995-07-21 | 472 | 480 | 472 | 480 | 6,000 | 480 |
| 1995-07-19 | 465 | 473 | 465 | 468 | 11,000 | 468 |
| 1995-07-18 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 1995-07-17 | 475 | 480 | 475 | 480 | 29,000 | 480 |
| 1995-07-14 | 480 | 480 | 445 | 460 | 140,000 | 460 |
| 1995-07-13 | 485 | 490 | 480 | 490 | 5,000 | 490 |
| 1995-07-12 | 460 | 490 | 459 | 490 | 50,000 | 490 |
| 1995-07-11 | 459 | 459 | 450 | 455 | 12,000 | 455 |
| 1995-07-10 | 455 | 455 | 450 | 455 | 22,000 | 455 |
| 1995-07-07 | 421 | 443 | 421 | 440 | 17,000 | 440 |
| 1995-07-06 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1995-07-05 | 414 | 414 | 414 | 414 | 6,000 | 414 |
| 1995-07-04 | 407 | 410 | 407 | 409 | 15,000 | 409 |
| 1995-07-03 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 1995-06-30 | 417 | 417 | 412 | 412 | 3,000 | 412 |
| 1995-06-29 | 425 | 425 | 417 | 417 | 2,000 | 417 |
| 1995-06-28 | 434 | 435 | 434 | 435 | 4,000 | 435 |
| 1995-06-27 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1995-06-26 | 441 | 445 | 441 | 444 | 12,000 | 444 |
| 1995-06-23 | 434 | 440 | 434 | 440 | 8,000 | 440 |
| 1995-06-22 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 1995-06-21 | 431 | 440 | 431 | 440 | 2,000 | 440 |
| 1995-06-20 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1995-06-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1995-06-16 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 1995-06-15 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1995-06-14 | 427 | 427 | 422 | 422 | 4,000 | 422 |
| 1995-06-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1995-06-12 | 435 | 435 | 430 | 432 | 26,000 | 432 |
| 1995-06-08 | 430 | 435 | 430 | 435 | 8,000 | 435 |
| 1995-06-07 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1995-06-06 | 435 | 436 | 435 | 435 | 11,000 | 435 |
| 1995-06-02 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 1995-06-01 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1995-05-31 | 433 | 433 | 432 | 433 | 3,000 | 433 |
| 1995-05-30 | 435 | 435 | 432 | 432 | 32,000 | 432 |
| 1995-05-29 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 1995-05-26 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1995-05-25 | 432 | 432 | 431 | 431 | 6,000 | 431 |
| 1995-05-24 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1995-05-23 | 446 | 450 | 440 | 440 | 15,000 | 440 |
| 1995-05-22 | 455 | 455 | 441 | 441 | 4,000 | 441 |
| 1995-05-19 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1995-05-18 | 478 | 480 | 478 | 479 | 6,000 | 479 |
| 1995-05-17 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1995-05-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-05-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-05-11 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 1995-05-10 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1995-05-09 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-05-08 | 502 | 502 | 493 | 500 | 5,000 | 500 |
| 1995-05-02 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-05-01 | 500 | 505 | 497 | 497 | 10,000 | 497 |
| 1995-04-28 | 506 | 515 | 506 | 515 | 4,000 | 515 |
| 1995-04-27 | 515 | 515 | 506 | 506 | 2,000 | 506 |
| 1995-04-26 | 515 | 515 | 506 | 514 | 3,000 | 514 |
| 1995-04-25 | 503 | 515 | 503 | 515 | 6,000 | 515 |
| 1995-04-24 | 504 | 505 | 504 | 505 | 3,000 | 505 |
| 1995-04-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-04-20 | 519 | 519 | 510 | 510 | 19,000 | 510 |
| 1995-04-19 | 484 | 514 | 484 | 514 | 3,000 | 514 |
| 1995-04-18 | 492 | 492 | 483 | 483 | 6,000 | 483 |
| 1995-04-17 | 514 | 514 | 490 | 490 | 3,000 | 490 |
| 1995-04-14 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 1995-04-13 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1995-04-12 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1995-04-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-04-10 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-04-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-04-06 | 494 | 500 | 494 | 500 | 10,000 | 500 |
| 1995-04-05 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-04-04 | 490 | 491 | 490 | 490 | 13,000 | 490 |
| 1995-04-03 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 1995-03-31 | 500 | 500 | 490 | 490 | 23,000 | 490 |
| 1995-03-30 | 500 | 500 | 494 | 500 | 8,000 | 500 |
| 1995-03-28 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1995-03-27 | 499 | 500 | 494 | 500 | 5,000 | 500 |
| 1995-03-24 | 476 | 479 | 470 | 479 | 16,000 | 479 |
| 1995-03-23 | 484 | 484 | 476 | 476 | 7,000 | 476 |
| 1995-03-22 | 480 | 485 | 480 | 481 | 10,000 | 481 |
| 1995-03-20 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-03-17 | 520 | 520 | 500 | 520 | 11,000 | 520 |
| 1995-03-16 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1995-03-15 | 519 | 520 | 519 | 520 | 12,000 | 520 |
| 1995-03-14 | 532 | 532 | 520 | 520 | 4,000 | 520 |
| 1995-03-13 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1995-03-10 | 550 | 550 | 541 | 541 | 7,000 | 541 |
| 1995-03-09 | 543 | 543 | 540 | 540 | 9,000 | 540 |
| 1995-03-08 | 540 | 542 | 540 | 542 | 3,000 | 542 |
| 1995-03-07 | 566 | 566 | 556 | 556 | 3,000 | 556 |
| 1995-03-06 | 570 | 570 | 566 | 570 | 8,000 | 570 |
| 1995-03-03 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 1995-03-01 | 580 | 590 | 570 | 590 | 5,000 | 590 |
| 1995-02-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-02-27 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1995-02-23 | 593 | 600 | 585 | 585 | 5,000 | 585 |
| 1995-02-22 | 590 | 591 | 590 | 590 | 3,000 | 590 |
| 1995-02-21 | 601 | 610 | 600 | 600 | 5,000 | 600 |
| 1995-02-20 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 1995-02-17 | 634 | 635 | 620 | 635 | 17,000 | 635 |
| 1995-02-16 | 629 | 635 | 616 | 635 | 31,000 | 635 |
| 1995-02-15 | 637 | 637 | 630 | 630 | 6,000 | 630 |
| 1995-02-13 | 641 | 641 | 637 | 640 | 18,000 | 640 |
| 1995-02-10 | 646 | 646 | 630 | 640 | 7,000 | 640 |
| 1995-02-09 | 646 | 646 | 646 | 646 | 8,000 | 646 |
| 1995-02-08 | 638 | 638 | 630 | 635 | 11,000 | 635 |
| 1995-02-07 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1995-02-06 | 641 | 645 | 641 | 642 | 8,000 | 642 |
| 1995-02-03 | 670 | 670 | 650 | 651 | 4,000 | 651 |
| 1995-02-02 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1995-02-01 | 680 | 680 | 660 | 670 | 37,000 | 670 |
| 1995-01-31 | 690 | 690 | 670 | 689 | 51,000 | 689 |
| 1995-01-30 | 673 | 673 | 670 | 670 | 28,000 | 670 |
| 1995-01-27 | 644 | 644 | 613 | 613 | 7,000 | 613 |
| 1995-01-26 | 664 | 671 | 644 | 644 | 29,000 | 644 |
| 1995-01-25 | 654 | 660 | 644 | 644 | 43,000 | 644 |
| 1995-01-24 | 595 | 604 | 590 | 604 | 10,000 | 604 |
| 1995-01-23 | 634 | 634 | 614 | 614 | 5,000 | 614 |
| 1995-01-20 | 624 | 624 | 610 | 624 | 20,000 | 624 |
| 1995-01-19 | 643 | 655 | 625 | 625 | 52,000 | 625 |
| 1995-01-18 | 610 | 659 | 610 | 641 | 124,000 | 641 |
| 1995-01-17 | 609 | 610 | 609 | 609 | 8,000 | 609 |
| 1995-01-13 | 581 | 589 | 580 | 589 | 11,000 | 589 |
| 1995-01-12 | 589 | 590 | 589 | 590 | 11,000 | 590 |
| 1995-01-11 | 580 | 590 | 580 | 590 | 13,000 | 590 |
| 1995-01-10 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1995-01-09 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1995-01-06 | 595 | 596 | 595 | 595 | 7,000 | 595 |
| 1995-01-05 | 592 | 602 | 592 | 602 | 2,000 | 602 |
| 1995-01-04 | 587 | 591 | 587 | 591 | 5,000 | 591 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
