5262 日本ヒューム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1996-12-27 | 597 | 610 | 595 | 610 | 11,000 | 610 |
| 1996-12-26 | 620 | 620 | 586 | 587 | 32,000 | 587 |
| 1996-12-25 | 610 | 624 | 610 | 620 | 35,000 | 620 |
| 1996-12-24 | 658 | 663 | 620 | 620 | 34,000 | 620 |
| 1996-12-20 | 653 | 660 | 650 | 658 | 35,000 | 658 |
| 1996-12-19 | 672 | 672 | 651 | 651 | 60,000 | 651 |
| 1996-12-18 | 672 | 675 | 662 | 662 | 69,000 | 662 |
| 1996-12-17 | 662 | 670 | 662 | 669 | 6,000 | 669 |
| 1996-12-16 | 651 | 670 | 651 | 660 | 38,000 | 660 |
| 1996-12-13 | 650 | 651 | 650 | 651 | 21,000 | 651 |
| 1996-12-12 | 650 | 651 | 650 | 650 | 10,000 | 650 |
| 1996-12-11 | 652 | 660 | 650 | 650 | 27,000 | 650 |
| 1996-12-10 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 1996-12-09 | 670 | 670 | 653 | 660 | 33,000 | 660 |
| 1996-12-06 | 662 | 665 | 658 | 660 | 15,000 | 660 |
| 1996-12-05 | 654 | 670 | 650 | 661 | 48,000 | 661 |
| 1996-12-04 | 660 | 664 | 660 | 664 | 20,000 | 664 |
| 1996-12-03 | 670 | 670 | 660 | 660 | 30,000 | 660 |
| 1996-12-02 | 671 | 671 | 661 | 665 | 16,000 | 665 |
| 1996-11-29 | 670 | 680 | 660 | 661 | 133,000 | 661 |
| 1996-11-28 | 685 | 693 | 685 | 690 | 83,000 | 690 |
| 1996-11-27 | 700 | 700 | 685 | 685 | 38,000 | 685 |
| 1996-11-26 | 708 | 710 | 691 | 705 | 33,000 | 705 |
| 1996-11-25 | 711 | 711 | 700 | 700 | 14,000 | 700 |
| 1996-11-22 | 722 | 722 | 713 | 713 | 7,000 | 713 |
| 1996-11-21 | 711 | 712 | 711 | 712 | 15,000 | 712 |
| 1996-11-20 | 725 | 725 | 710 | 711 | 4,000 | 711 |
| 1996-11-19 | 730 | 736 | 725 | 725 | 29,000 | 725 |
| 1996-11-18 | 729 | 729 | 729 | 729 | 8,000 | 729 |
| 1996-11-15 | 732 | 736 | 731 | 731 | 23,000 | 731 |
| 1996-11-14 | 731 | 734 | 731 | 732 | 6,000 | 732 |
| 1996-11-13 | 726 | 728 | 726 | 728 | 6,000 | 728 |
| 1996-11-12 | 745 | 745 | 720 | 720 | 30,000 | 720 |
| 1996-11-11 | 745 | 745 | 740 | 741 | 5,000 | 741 |
| 1996-11-08 | 770 | 770 | 745 | 745 | 5,000 | 745 |
| 1996-11-07 | 771 | 771 | 750 | 750 | 7,000 | 750 |
| 1996-11-06 | 770 | 770 | 750 | 760 | 17,000 | 760 |
| 1996-11-05 | 788 | 795 | 770 | 770 | 19,000 | 770 |
| 1996-11-01 | 769 | 770 | 760 | 770 | 52,000 | 770 |
| 1996-10-31 | 750 | 755 | 740 | 755 | 12,000 | 755 |
| 1996-10-30 | 770 | 770 | 755 | 756 | 17,000 | 756 |
| 1996-10-29 | 770 | 770 | 760 | 760 | 34,000 | 760 |
| 1996-10-28 | 750 | 765 | 738 | 765 | 27,000 | 765 |
| 1996-10-25 | 786 | 786 | 755 | 760 | 52,000 | 760 |
| 1996-10-24 | 763 | 805 | 763 | 787 | 244,000 | 787 |
| 1996-10-23 | 754 | 760 | 754 | 756 | 38,000 | 756 |
| 1996-10-22 | 752 | 752 | 750 | 752 | 17,000 | 752 |
| 1996-10-21 | 759 | 759 | 748 | 750 | 14,000 | 750 |
| 1996-10-18 | 738 | 760 | 738 | 748 | 40,000 | 748 |
| 1996-10-17 | 741 | 745 | 733 | 735 | 16,000 | 735 |
| 1996-10-16 | 733 | 735 | 732 | 735 | 37,000 | 735 |
| 1996-10-15 | 728 | 730 | 727 | 730 | 10,000 | 730 |
| 1996-10-14 | 726 | 727 | 726 | 727 | 13,000 | 727 |
| 1996-10-11 | 722 | 725 | 722 | 724 | 38,000 | 724 |
| 1996-10-09 | 720 | 730 | 720 | 720 | 49,000 | 720 |
| 1996-10-08 | 708 | 731 | 708 | 730 | 32,000 | 730 |
| 1996-10-07 | 696 | 706 | 696 | 706 | 36,000 | 706 |
| 1996-10-04 | 720 | 730 | 706 | 706 | 23,000 | 706 |
| 1996-10-03 | 719 | 720 | 715 | 716 | 14,000 | 716 |
| 1996-10-02 | 737 | 737 | 718 | 719 | 10,000 | 719 |
| 1996-10-01 | 737 | 744 | 736 | 744 | 8,000 | 744 |
| 1996-09-27 | 735 | 735 | 720 | 735 | 34,000 | 735 |
| 1996-09-26 | 732 | 745 | 732 | 735 | 73,000 | 735 |
| 1996-09-25 | 724 | 724 | 719 | 720 | 15,000 | 720 |
| 1996-09-24 | 735 | 735 | 720 | 725 | 11,000 | 725 |
| 1996-09-20 | 717 | 720 | 717 | 720 | 21,000 | 720 |
| 1996-09-19 | 714 | 720 | 714 | 720 | 13,000 | 720 |
| 1996-09-18 | 724 | 735 | 724 | 724 | 25,000 | 724 |
| 1996-09-17 | 702 | 713 | 702 | 710 | 11,000 | 710 |
| 1996-09-13 | 692 | 700 | 690 | 693 | 35,000 | 693 |
| 1996-09-12 | 704 | 705 | 700 | 702 | 9,000 | 702 |
| 1996-09-11 | 705 | 705 | 701 | 705 | 17,000 | 705 |
| 1996-09-10 | 693 | 693 | 692 | 692 | 14,000 | 692 |
| 1996-09-09 | 726 | 726 | 690 | 690 | 11,000 | 690 |
| 1996-09-06 | 740 | 740 | 726 | 726 | 13,000 | 726 |
| 1996-09-05 | 720 | 728 | 720 | 726 | 5,000 | 726 |
| 1996-09-04 | 691 | 701 | 691 | 701 | 5,000 | 701 |
| 1996-09-03 | 680 | 700 | 680 | 690 | 6,000 | 690 |
| 1996-09-02 | 690 | 691 | 690 | 690 | 15,000 | 690 |
| 1996-08-30 | 720 | 720 | 690 | 710 | 12,000 | 710 |
| 1996-08-29 | 740 | 740 | 730 | 730 | 8,000 | 730 |
| 1996-08-28 | 767 | 770 | 767 | 770 | 40,000 | 770 |
| 1996-08-27 | 768 | 770 | 767 | 767 | 18,000 | 767 |
| 1996-08-26 | 780 | 785 | 767 | 785 | 13,000 | 785 |
| 1996-08-23 | 755 | 761 | 755 | 760 | 19,000 | 760 |
| 1996-08-22 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-08-21 | 737 | 738 | 737 | 738 | 13,000 | 738 |
| 1996-08-20 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1996-08-19 | 715 | 715 | 710 | 710 | 7,000 | 710 |
| 1996-08-16 | 747 | 747 | 717 | 717 | 9,000 | 717 |
| 1996-08-15 | 737 | 747 | 737 | 747 | 5,000 | 747 |
| 1996-08-14 | 731 | 731 | 727 | 727 | 14,000 | 727 |
| 1996-08-13 | 729 | 729 | 724 | 729 | 34,000 | 729 |
| 1996-08-12 | 741 | 741 | 727 | 729 | 59,000 | 729 |
| 1996-08-09 | 740 | 742 | 732 | 740 | 90,000 | 740 |
| 1996-08-08 | 729 | 730 | 729 | 730 | 14,000 | 730 |
| 1996-08-07 | 731 | 731 | 729 | 730 | 19,000 | 730 |
| 1996-08-06 | 729 | 729 | 728 | 728 | 18,000 | 728 |
| 1996-08-05 | 714 | 734 | 714 | 728 | 24,000 | 728 |
| 1996-08-02 | 692 | 709 | 691 | 709 | 27,000 | 709 |
| 1996-08-01 | 681 | 691 | 651 | 691 | 30,000 | 691 |
| 1996-07-31 | 700 | 700 | 681 | 681 | 17,000 | 681 |
| 1996-07-30 | 711 | 711 | 706 | 706 | 16,000 | 706 |
| 1996-07-29 | 740 | 746 | 730 | 746 | 13,000 | 746 |
| 1996-07-26 | 744 | 750 | 740 | 746 | 36,000 | 746 |
| 1996-07-25 | 740 | 740 | 730 | 740 | 9,000 | 740 |
| 1996-07-24 | 751 | 751 | 740 | 740 | 12,000 | 740 |
| 1996-07-23 | 756 | 769 | 756 | 759 | 55,000 | 759 |
| 1996-07-22 | 760 | 766 | 752 | 766 | 20,000 | 766 |
| 1996-07-19 | 762 | 762 | 762 | 762 | 7,000 | 762 |
| 1996-07-18 | 762 | 762 | 745 | 751 | 17,000 | 751 |
| 1996-07-17 | 771 | 775 | 770 | 770 | 33,000 | 770 |
| 1996-07-16 | 775 | 780 | 771 | 771 | 23,000 | 771 |
| 1996-07-15 | 785 | 795 | 785 | 785 | 21,000 | 785 |
| 1996-07-12 | 785 | 786 | 785 | 786 | 12,000 | 786 |
| 1996-07-11 | 780 | 785 | 780 | 785 | 13,000 | 785 |
| 1996-07-10 | 786 | 786 | 785 | 785 | 24,000 | 785 |
| 1996-07-09 | 785 | 785 | 785 | 785 | 21,000 | 785 |
| 1996-07-08 | 780 | 782 | 780 | 780 | 32,000 | 780 |
| 1996-07-05 | 786 | 800 | 786 | 800 | 31,000 | 800 |
| 1996-07-04 | 773 | 790 | 773 | 786 | 49,000 | 786 |
| 1996-07-03 | 788 | 788 | 780 | 780 | 17,000 | 780 |
| 1996-07-02 | 778 | 778 | 777 | 778 | 6,000 | 778 |
| 1996-07-01 | 770 | 790 | 770 | 790 | 15,000 | 790 |
| 1996-06-28 | 780 | 780 | 770 | 771 | 16,000 | 771 |
| 1996-06-27 | 785 | 785 | 780 | 780 | 39,000 | 780 |
| 1996-06-26 | 780 | 790 | 780 | 785 | 38,000 | 785 |
| 1996-06-25 | 785 | 785 | 761 | 761 | 22,000 | 761 |
| 1996-06-24 | 794 | 809 | 780 | 785 | 28,000 | 785 |
| 1996-06-21 | 794 | 795 | 790 | 790 | 14,000 | 790 |
| 1996-06-20 | 781 | 794 | 780 | 794 | 15,000 | 794 |
| 1996-06-19 | 790 | 790 | 781 | 790 | 35,000 | 790 |
| 1996-06-18 | 815 | 815 | 785 | 800 | 15,000 | 800 |
| 1996-06-17 | 810 | 810 | 805 | 805 | 2,000 | 805 |
| 1996-06-14 | 813 | 813 | 803 | 810 | 31,000 | 810 |
| 1996-06-13 | 820 | 820 | 805 | 805 | 36,000 | 805 |
| 1996-06-12 | 785 | 810 | 785 | 808 | 42,000 | 808 |
| 1996-06-11 | 780 | 788 | 775 | 782 | 39,000 | 782 |
| 1996-06-10 | 780 | 794 | 780 | 780 | 33,000 | 780 |
| 1996-06-07 | 805 | 810 | 775 | 786 | 62,000 | 786 |
| 1996-06-06 | 830 | 830 | 816 | 821 | 85,000 | 821 |
| 1996-06-05 | 840 | 843 | 815 | 836 | 55,000 | 836 |
| 1996-06-04 | 811 | 840 | 802 | 835 | 156,000 | 835 |
| 1996-06-03 | 879 | 879 | 805 | 811 | 66,000 | 811 |
| 1996-05-31 | 880 | 884 | 841 | 870 | 117,000 | 870 |
| 1996-05-30 | 882 | 882 | 861 | 875 | 237,000 | 875 |
| 1996-05-29 | 868 | 911 | 868 | 880 | 1,499,000 | 880 |
| 1996-05-28 | 805 | 845 | 805 | 838 | 245,000 | 838 |
| 1996-05-27 | 800 | 821 | 799 | 815 | 118,000 | 815 |
| 1996-05-24 | 770 | 790 | 770 | 780 | 7,000 | 780 |
| 1996-05-23 | 779 | 781 | 770 | 780 | 11,000 | 780 |
| 1996-05-22 | 791 | 791 | 781 | 781 | 25,000 | 781 |
| 1996-05-21 | 791 | 792 | 791 | 792 | 20,000 | 792 |
| 1996-05-20 | 803 | 815 | 803 | 806 | 12,000 | 806 |
| 1996-05-17 | 811 | 819 | 801 | 802 | 44,000 | 802 |
| 1996-05-16 | 794 | 810 | 794 | 804 | 19,000 | 804 |
| 1996-05-15 | 779 | 801 | 771 | 782 | 53,000 | 782 |
| 1996-05-14 | 796 | 796 | 780 | 780 | 38,000 | 780 |
| 1996-05-13 | 824 | 824 | 800 | 800 | 21,000 | 800 |
| 1996-05-10 | 790 | 810 | 790 | 805 | 60,000 | 805 |
| 1996-05-09 | 788 | 788 | 781 | 781 | 23,000 | 781 |
| 1996-05-08 | 792 | 800 | 792 | 800 | 24,000 | 800 |
| 1996-05-07 | 792 | 795 | 792 | 792 | 20,000 | 792 |
| 1996-05-02 | 792 | 810 | 790 | 790 | 84,000 | 790 |
| 1996-05-01 | 810 | 818 | 790 | 790 | 52,000 | 790 |
| 1996-04-30 | 780 | 795 | 780 | 792 | 26,000 | 792 |
| 1996-04-26 | 825 | 825 | 789 | 795 | 30,000 | 795 |
| 1996-04-25 | 803 | 816 | 803 | 815 | 49,000 | 815 |
| 1996-04-24 | 799 | 825 | 795 | 800 | 124,000 | 800 |
| 1996-04-23 | 798 | 798 | 783 | 798 | 22,000 | 798 |
| 1996-04-22 | 792 | 800 | 790 | 790 | 56,000 | 790 |
| 1996-04-19 | 803 | 803 | 790 | 794 | 59,000 | 794 |
| 1996-04-18 | 811 | 811 | 802 | 802 | 57,000 | 802 |
| 1996-04-17 | 801 | 811 | 801 | 811 | 47,000 | 811 |
| 1996-04-16 | 829 | 829 | 801 | 802 | 29,000 | 802 |
| 1996-04-15 | 840 | 840 | 820 | 823 | 70,000 | 823 |
| 1996-04-12 | 860 | 861 | 830 | 842 | 145,000 | 842 |
| 1996-04-11 | 840 | 862 | 826 | 858 | 843,000 | 858 |
| 1996-04-10 | 818 | 835 | 810 | 825 | 391,000 | 825 |
| 1996-04-09 | 776 | 815 | 776 | 800 | 103,000 | 800 |
| 1996-04-08 | 815 | 815 | 790 | 795 | 37,000 | 795 |
| 1996-04-05 | 800 | 820 | 800 | 810 | 138,000 | 810 |
| 1996-04-04 | 785 | 805 | 780 | 800 | 59,000 | 800 |
| 1996-04-03 | 789 | 800 | 780 | 785 | 40,000 | 785 |
| 1996-04-02 | 805 | 805 | 770 | 790 | 80,000 | 790 |
| 1996-04-01 | 788 | 809 | 788 | 798 | 68,000 | 798 |
| 1996-03-29 | 817 | 827 | 786 | 786 | 129,000 | 786 |
| 1996-03-28 | 800 | 839 | 800 | 820 | 314,000 | 820 |
| 1996-03-27 | 756 | 785 | 755 | 780 | 135,000 | 780 |
| 1996-03-26 | 749 | 760 | 737 | 755 | 97,000 | 755 |
| 1996-03-25 | 748 | 760 | 746 | 755 | 31,000 | 755 |
| 1996-03-22 | 760 | 767 | 754 | 758 | 23,000 | 758 |
| 1996-03-21 | 770 | 773 | 754 | 754 | 142,000 | 754 |
| 1996-03-19 | 771 | 780 | 765 | 770 | 107,000 | 770 |
| 1996-03-18 | 805 | 805 | 770 | 770 | 112,000 | 770 |
| 1996-03-15 | 820 | 820 | 796 | 815 | 175,000 | 815 |
| 1996-03-14 | 810 | 820 | 785 | 815 | 448,000 | 815 |
| 1996-03-13 | 769 | 850 | 769 | 793 | 940,000 | 793 |
| 1996-03-12 | 770 | 778 | 745 | 778 | 144,000 | 778 |
| 1996-03-11 | 761 | 770 | 735 | 760 | 168,000 | 760 |
| 1996-03-08 | 730 | 795 | 730 | 786 | 710,000 | 786 |
| 1996-03-07 | 743 | 743 | 725 | 740 | 119,000 | 740 |
| 1996-03-06 | 744 | 750 | 730 | 745 | 107,000 | 745 |
| 1996-03-05 | 745 | 745 | 725 | 743 | 108,000 | 743 |
| 1996-03-04 | 754 | 764 | 736 | 740 | 252,000 | 740 |
| 1996-03-01 | 715 | 749 | 715 | 749 | 311,000 | 749 |
| 1996-02-29 | 720 | 720 | 694 | 705 | 91,000 | 705 |
| 1996-02-28 | 725 | 740 | 718 | 722 | 186,000 | 722 |
| 1996-02-27 | 740 | 750 | 712 | 717 | 280,000 | 717 |
| 1996-02-26 | 725 | 759 | 724 | 730 | 417,000 | 730 |
| 1996-02-23 | 695 | 752 | 688 | 725 | 1,158,000 | 725 |
| 1996-02-22 | 599 | 699 | 599 | 699 | 390,000 | 699 |
| 1996-02-21 | 600 | 600 | 599 | 599 | 5,000 | 599 |
| 1996-02-20 | 600 | 600 | 596 | 600 | 6,000 | 600 |
| 1996-02-19 | 596 | 596 | 595 | 595 | 5,000 | 595 |
| 1996-02-16 | 611 | 611 | 595 | 595 | 16,000 | 595 |
| 1996-02-15 | 611 | 615 | 610 | 610 | 10,000 | 610 |
| 1996-02-14 | 602 | 602 | 599 | 602 | 14,000 | 602 |
| 1996-02-13 | 590 | 610 | 590 | 592 | 18,000 | 592 |
| 1996-02-09 | 621 | 629 | 609 | 609 | 11,000 | 609 |
| 1996-02-08 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1996-02-07 | 620 | 630 | 620 | 630 | 41,000 | 630 |
| 1996-02-06 | 640 | 640 | 620 | 620 | 33,000 | 620 |
| 1996-02-05 | 630 | 640 | 628 | 640 | 68,000 | 640 |
| 1996-02-02 | 610 | 638 | 610 | 625 | 67,000 | 625 |
| 1996-02-01 | 616 | 619 | 602 | 612 | 19,000 | 612 |
| 1996-01-31 | 600 | 611 | 600 | 611 | 71,000 | 611 |
| 1996-01-30 | 600 | 603 | 590 | 590 | 39,000 | 590 |
| 1996-01-29 | 590 | 590 | 582 | 582 | 15,000 | 582 |
| 1996-01-26 | 581 | 600 | 580 | 590 | 15,000 | 590 |
| 1996-01-25 | 577 | 580 | 575 | 579 | 32,000 | 579 |
| 1996-01-24 | 565 | 575 | 565 | 575 | 7,000 | 575 |
| 1996-01-23 | 578 | 578 | 575 | 575 | 15,000 | 575 |
| 1996-01-22 | 578 | 580 | 573 | 580 | 39,000 | 580 |
| 1996-01-19 | 589 | 589 | 575 | 575 | 14,000 | 575 |
| 1996-01-18 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 1996-01-17 | 600 | 607 | 595 | 595 | 17,000 | 595 |
| 1996-01-16 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1996-01-12 | 600 | 608 | 600 | 603 | 42,000 | 603 |
| 1996-01-11 | 590 | 600 | 590 | 600 | 22,000 | 600 |
| 1996-01-10 | 595 | 595 | 590 | 590 | 11,000 | 590 |
| 1996-01-09 | 590 | 600 | 590 | 590 | 5,000 | 590 |
| 1996-01-08 | 601 | 603 | 586 | 600 | 38,000 | 600 |
| 1996-01-05 | 600 | 600 | 590 | 600 | 19,000 | 600 |
| 1996-01-04 | 599 | 600 | 599 | 599 | 21,000 | 599 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
