5262 日本ヒューム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 234 | 200 | 234 | 11,000 | 234 |
| 1997-12-29 | 197 | 200 | 197 | 200 | 3,000 | 200 |
| 1997-12-26 | 194 | 197 | 194 | 197 | 12,000 | 197 |
| 1997-12-25 | 178 | 188 | 178 | 188 | 51,000 | 188 |
| 1997-12-24 | 176 | 176 | 171 | 171 | 46,000 | 171 |
| 1997-12-22 | 209 | 210 | 176 | 176 | 23,000 | 176 |
| 1997-12-19 | 215 | 215 | 210 | 210 | 27,000 | 210 |
| 1997-12-18 | 224 | 224 | 215 | 215 | 17,000 | 215 |
| 1997-12-17 | 221 | 225 | 219 | 219 | 49,000 | 219 |
| 1997-12-16 | 225 | 225 | 215 | 221 | 39,000 | 221 |
| 1997-12-15 | 224 | 225 | 216 | 220 | 38,000 | 220 |
| 1997-12-12 | 253 | 253 | 244 | 244 | 22,000 | 244 |
| 1997-12-11 | 257 | 260 | 253 | 253 | 21,000 | 253 |
| 1997-12-10 | 281 | 281 | 255 | 255 | 31,000 | 255 |
| 1997-12-09 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-12-08 | 300 | 300 | 291 | 291 | 7,000 | 291 |
| 1997-12-05 | 285 | 292 | 285 | 290 | 5,000 | 290 |
| 1997-12-04 | 291 | 291 | 289 | 289 | 15,000 | 289 |
| 1997-12-03 | 303 | 303 | 291 | 291 | 14,000 | 291 |
| 1997-12-02 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 1997-12-01 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1997-11-28 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-11-27 | 300 | 300 | 280 | 280 | 15,000 | 280 |
| 1997-11-26 | 304 | 309 | 300 | 300 | 27,000 | 300 |
| 1997-11-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1997-11-21 | 305 | 310 | 303 | 310 | 40,000 | 310 |
| 1997-11-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-11-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-11-18 | 325 | 330 | 320 | 330 | 22,000 | 330 |
| 1997-11-17 | 285 | 300 | 285 | 300 | 26,000 | 300 |
| 1997-11-14 | 310 | 310 | 300 | 300 | 11,000 | 300 |
| 1997-11-13 | 325 | 325 | 310 | 310 | 6,000 | 310 |
| 1997-11-12 | 330 | 330 | 329 | 329 | 52,000 | 329 |
| 1997-11-11 | 326 | 330 | 326 | 330 | 11,000 | 330 |
| 1997-11-10 | 321 | 325 | 321 | 325 | 10,000 | 325 |
| 1997-11-07 | 336 | 336 | 321 | 321 | 10,000 | 321 |
| 1997-11-06 | 336 | 336 | 335 | 336 | 10,000 | 336 |
| 1997-11-05 | 347 | 347 | 340 | 340 | 8,000 | 340 |
| 1997-11-04 | 376 | 376 | 352 | 352 | 23,000 | 352 |
| 1997-10-31 | 349 | 376 | 349 | 376 | 45,000 | 376 |
| 1997-10-30 | 339 | 345 | 339 | 345 | 5,000 | 345 |
| 1997-10-29 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1997-10-28 | 316 | 325 | 316 | 325 | 20,000 | 325 |
| 1997-10-27 | 321 | 326 | 320 | 325 | 26,000 | 325 |
| 1997-10-24 | 320 | 321 | 320 | 321 | 7,000 | 321 |
| 1997-10-23 | 307 | 310 | 306 | 310 | 24,000 | 310 |
| 1997-10-22 | 302 | 305 | 299 | 305 | 22,000 | 305 |
| 1997-10-21 | 278 | 299 | 278 | 299 | 64,000 | 299 |
| 1997-10-20 | 281 | 281 | 278 | 278 | 44,000 | 278 |
| 1997-10-17 | 281 | 281 | 278 | 278 | 17,000 | 278 |
| 1997-10-16 | 281 | 281 | 281 | 281 | 8,000 | 281 |
| 1997-10-15 | 301 | 301 | 281 | 281 | 7,000 | 281 |
| 1997-10-14 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1997-10-13 | 301 | 301 | 290 | 290 | 10,000 | 290 |
| 1997-10-09 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 1997-10-08 | 300 | 303 | 298 | 298 | 21,000 | 298 |
| 1997-10-07 | 301 | 301 | 300 | 301 | 8,000 | 301 |
| 1997-10-06 | 300 | 300 | 295 | 297 | 10,000 | 297 |
| 1997-10-03 | 259 | 285 | 259 | 285 | 16,000 | 285 |
| 1997-10-02 | 300 | 300 | 270 | 271 | 31,000 | 271 |
| 1997-10-01 | 304 | 304 | 302 | 303 | 11,000 | 303 |
| 1997-09-30 | 304 | 305 | 304 | 305 | 18,000 | 305 |
| 1997-09-29 | 305 | 305 | 303 | 303 | 11,000 | 303 |
| 1997-09-26 | 350 | 355 | 335 | 335 | 19,000 | 335 |
| 1997-09-25 | 381 | 388 | 360 | 360 | 22,000 | 360 |
| 1997-09-24 | 400 | 402 | 390 | 400 | 10,000 | 400 |
| 1997-09-22 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 1997-09-19 | 425 | 425 | 419 | 420 | 21,000 | 420 |
| 1997-09-18 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 1997-09-17 | 430 | 431 | 425 | 425 | 22,000 | 425 |
| 1997-09-16 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1997-09-12 | 420 | 421 | 411 | 420 | 12,000 | 420 |
| 1997-09-11 | 450 | 450 | 432 | 432 | 7,000 | 432 |
| 1997-09-10 | 454 | 460 | 454 | 460 | 4,000 | 460 |
| 1997-09-09 | 465 | 465 | 455 | 455 | 13,000 | 455 |
| 1997-09-08 | 468 | 470 | 467 | 467 | 5,000 | 467 |
| 1997-09-05 | 463 | 480 | 463 | 470 | 8,000 | 470 |
| 1997-09-04 | 481 | 481 | 460 | 463 | 21,000 | 463 |
| 1997-09-03 | 464 | 496 | 464 | 486 | 53,000 | 486 |
| 1997-09-02 | 419 | 454 | 415 | 449 | 108,000 | 449 |
| 1997-09-01 | 415 | 415 | 412 | 414 | 18,000 | 414 |
| 1997-08-29 | 410 | 416 | 406 | 406 | 6,000 | 406 |
| 1997-08-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1997-08-27 | 415 | 416 | 415 | 415 | 11,000 | 415 |
| 1997-08-26 | 417 | 417 | 415 | 415 | 4,000 | 415 |
| 1997-08-25 | 416 | 416 | 411 | 412 | 22,000 | 412 |
| 1997-08-22 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1997-08-21 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-08-20 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-08-19 | 422 | 422 | 420 | 420 | 12,000 | 420 |
| 1997-08-18 | 423 | 424 | 420 | 420 | 5,000 | 420 |
| 1997-08-15 | 420 | 427 | 420 | 423 | 14,000 | 423 |
| 1997-08-14 | 421 | 427 | 420 | 420 | 5,000 | 420 |
| 1997-08-13 | 411 | 420 | 411 | 420 | 2,000 | 420 |
| 1997-08-12 | 420 | 421 | 410 | 410 | 19,000 | 410 |
| 1997-08-11 | 420 | 420 | 410 | 418 | 21,000 | 418 |
| 1997-08-08 | 450 | 450 | 434 | 436 | 106,000 | 436 |
| 1997-08-07 | 462 | 463 | 455 | 455 | 21,000 | 455 |
| 1997-08-06 | 473 | 473 | 463 | 463 | 30,000 | 463 |
| 1997-08-05 | 490 | 490 | 475 | 475 | 6,000 | 475 |
| 1997-08-04 | 485 | 490 | 485 | 490 | 8,000 | 490 |
| 1997-08-01 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 1997-07-31 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-07-30 | 499 | 499 | 461 | 461 | 9,000 | 461 |
| 1997-07-29 | 505 | 505 | 501 | 501 | 10,000 | 501 |
| 1997-07-28 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1997-07-23 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 1997-07-22 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1997-07-18 | 506 | 506 | 505 | 505 | 6,000 | 505 |
| 1997-07-17 | 506 | 507 | 506 | 506 | 28,000 | 506 |
| 1997-07-15 | 506 | 507 | 506 | 506 | 4,000 | 506 |
| 1997-07-14 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1997-07-11 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 1997-07-10 | 506 | 510 | 505 | 510 | 23,000 | 510 |
| 1997-07-09 | 505 | 506 | 505 | 505 | 26,000 | 505 |
| 1997-07-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-07-04 | 501 | 509 | 501 | 501 | 14,000 | 501 |
| 1997-07-03 | 519 | 519 | 506 | 510 | 7,000 | 510 |
| 1997-07-02 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 1997-07-01 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1997-06-30 | 526 | 546 | 523 | 523 | 13,000 | 523 |
| 1997-06-27 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 1997-06-26 | 533 | 533 | 523 | 523 | 3,000 | 523 |
| 1997-06-25 | 523 | 531 | 523 | 531 | 15,000 | 531 |
| 1997-06-24 | 520 | 521 | 520 | 521 | 15,000 | 521 |
| 1997-06-23 | 536 | 536 | 530 | 530 | 4,000 | 530 |
| 1997-06-20 | 548 | 550 | 542 | 542 | 41,000 | 542 |
| 1997-06-19 | 549 | 550 | 543 | 550 | 12,000 | 550 |
| 1997-06-18 | 550 | 553 | 545 | 551 | 10,000 | 551 |
| 1997-06-17 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1997-06-16 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 1997-06-13 | 550 | 550 | 545 | 545 | 22,000 | 545 |
| 1997-06-11 | 555 | 557 | 550 | 550 | 14,000 | 550 |
| 1997-06-10 | 563 | 563 | 551 | 554 | 10,000 | 554 |
| 1997-06-06 | 561 | 562 | 558 | 562 | 6,000 | 562 |
| 1997-06-05 | 563 | 563 | 563 | 563 | 8,000 | 563 |
| 1997-06-04 | 560 | 568 | 558 | 568 | 18,000 | 568 |
| 1997-06-03 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1997-06-02 | 595 | 600 | 592 | 600 | 15,000 | 600 |
| 1997-05-30 | 609 | 609 | 585 | 595 | 13,000 | 595 |
| 1997-05-29 | 580 | 610 | 580 | 610 | 48,000 | 610 |
| 1997-05-28 | 540 | 570 | 540 | 570 | 25,000 | 570 |
| 1997-05-27 | 530 | 540 | 530 | 536 | 30,000 | 536 |
| 1997-05-26 | 545 | 551 | 520 | 520 | 30,000 | 520 |
| 1997-05-23 | 548 | 548 | 535 | 535 | 2,000 | 535 |
| 1997-05-22 | 548 | 548 | 548 | 548 | 22,000 | 548 |
| 1997-05-21 | 535 | 538 | 535 | 538 | 13,000 | 538 |
| 1997-05-20 | 534 | 540 | 533 | 535 | 21,000 | 535 |
| 1997-05-19 | 530 | 540 | 520 | 521 | 23,000 | 521 |
| 1997-05-16 | 534 | 540 | 526 | 540 | 12,000 | 540 |
| 1997-05-14 | 540 | 540 | 530 | 533 | 14,000 | 533 |
| 1997-05-13 | 545 | 550 | 540 | 540 | 14,000 | 540 |
| 1997-05-12 | 534 | 545 | 534 | 542 | 19,000 | 542 |
| 1997-05-09 | 536 | 536 | 535 | 535 | 5,000 | 535 |
| 1997-05-08 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1997-05-07 | 542 | 542 | 538 | 538 | 20,000 | 538 |
| 1997-05-06 | 540 | 545 | 532 | 536 | 22,000 | 536 |
| 1997-05-02 | 558 | 560 | 550 | 560 | 5,000 | 560 |
| 1997-05-01 | 568 | 568 | 568 | 568 | 17,000 | 568 |
| 1997-04-30 | 509 | 548 | 509 | 548 | 6,000 | 548 |
| 1997-04-28 | 509 | 509 | 500 | 504 | 10,000 | 504 |
| 1997-04-25 | 510 | 550 | 510 | 539 | 19,000 | 539 |
| 1997-04-24 | 510 | 511 | 510 | 510 | 11,000 | 510 |
| 1997-04-23 | 532 | 532 | 530 | 530 | 7,000 | 530 |
| 1997-04-22 | 530 | 533 | 530 | 532 | 24,000 | 532 |
| 1997-04-21 | 500 | 522 | 500 | 520 | 9,000 | 520 |
| 1997-04-18 | 500 | 500 | 499 | 500 | 13,000 | 500 |
| 1997-04-17 | 489 | 509 | 489 | 500 | 12,000 | 500 |
| 1997-04-16 | 460 | 490 | 460 | 490 | 8,000 | 490 |
| 1997-04-15 | 450 | 464 | 450 | 464 | 15,000 | 464 |
| 1997-04-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-04-11 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1997-04-10 | 440 | 441 | 438 | 441 | 65,000 | 441 |
| 1997-04-09 | 445 | 447 | 430 | 430 | 47,000 | 430 |
| 1997-04-08 | 480 | 480 | 461 | 461 | 7,000 | 461 |
| 1997-04-07 | 494 | 499 | 494 | 499 | 9,000 | 499 |
| 1997-04-04 | 502 | 504 | 502 | 504 | 13,000 | 504 |
| 1997-04-03 | 524 | 524 | 500 | 502 | 15,000 | 502 |
| 1997-04-02 | 530 | 534 | 524 | 525 | 6,000 | 525 |
| 1997-04-01 | 546 | 547 | 541 | 541 | 39,000 | 541 |
| 1997-03-31 | 557 | 557 | 550 | 550 | 9,000 | 550 |
| 1997-03-28 | 576 | 576 | 555 | 555 | 17,000 | 555 |
| 1997-03-27 | 582 | 585 | 582 | 582 | 6,000 | 582 |
| 1997-03-26 | 582 | 588 | 582 | 588 | 4,000 | 588 |
| 1997-03-25 | 574 | 584 | 574 | 584 | 1,238,000 | 584 |
| 1997-03-24 | 577 | 585 | 574 | 574 | 1,210,000 | 574 |
| 1997-03-21 | 580 | 580 | 577 | 577 | 3,000 | 577 |
| 1997-03-19 | 595 | 595 | 580 | 580 | 28,000 | 580 |
| 1997-03-18 | 594 | 600 | 594 | 595 | 7,000 | 595 |
| 1997-03-17 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 1997-03-14 | 601 | 601 | 595 | 595 | 7,000 | 595 |
| 1997-03-13 | 606 | 606 | 605 | 605 | 4,000 | 605 |
| 1997-03-12 | 607 | 610 | 605 | 606 | 20,000 | 606 |
| 1997-03-11 | 621 | 621 | 607 | 607 | 12,000 | 607 |
| 1997-03-10 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1997-03-07 | 602 | 621 | 600 | 621 | 20,000 | 621 |
| 1997-03-06 | 630 | 632 | 600 | 600 | 16,000 | 600 |
| 1997-03-05 | 631 | 631 | 624 | 630 | 18,000 | 630 |
| 1997-03-04 | 622 | 634 | 622 | 634 | 9,000 | 634 |
| 1997-03-03 | 627 | 627 | 622 | 622 | 6,000 | 622 |
| 1997-02-28 | 632 | 632 | 627 | 627 | 6,000 | 627 |
| 1997-02-27 | 636 | 650 | 636 | 650 | 8,000 | 650 |
| 1997-02-26 | 651 | 651 | 651 | 651 | 12,000 | 651 |
| 1997-02-25 | 659 | 660 | 651 | 651 | 15,000 | 651 |
| 1997-02-24 | 666 | 678 | 660 | 660 | 9,000 | 660 |
| 1997-02-21 | 655 | 666 | 655 | 665 | 13,000 | 665 |
| 1997-02-20 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1997-02-19 | 700 | 700 | 700 | 700 | 25,000 | 700 |
| 1997-02-18 | 698 | 700 | 698 | 700 | 21,000 | 700 |
| 1997-02-17 | 678 | 698 | 678 | 698 | 15,000 | 698 |
| 1997-02-14 | 678 | 678 | 678 | 678 | 18,000 | 678 |
| 1997-02-13 | 666 | 680 | 665 | 672 | 48,000 | 672 |
| 1997-02-12 | 694 | 694 | 680 | 680 | 8,000 | 680 |
| 1997-02-10 | 674 | 694 | 674 | 694 | 35,000 | 694 |
| 1997-02-06 | 715 | 715 | 685 | 685 | 40,000 | 685 |
| 1997-02-05 | 727 | 727 | 705 | 705 | 4,000 | 705 |
| 1997-02-04 | 726 | 727 | 726 | 726 | 24,000 | 726 |
| 1997-02-03 | 726 | 730 | 725 | 725 | 26,000 | 725 |
| 1997-01-31 | 721 | 725 | 720 | 725 | 33,000 | 725 |
| 1997-01-30 | 725 | 725 | 715 | 720 | 11,000 | 720 |
| 1997-01-29 | 716 | 725 | 716 | 722 | 20,000 | 722 |
| 1997-01-28 | 705 | 716 | 705 | 715 | 44,000 | 715 |
| 1997-01-27 | 701 | 705 | 701 | 705 | 25,000 | 705 |
| 1997-01-24 | 697 | 702 | 696 | 701 | 37,000 | 701 |
| 1997-01-23 | 695 | 705 | 695 | 695 | 17,000 | 695 |
| 1997-01-22 | 685 | 704 | 685 | 695 | 62,000 | 695 |
| 1997-01-21 | 664 | 685 | 663 | 685 | 20,000 | 685 |
| 1997-01-20 | 668 | 668 | 660 | 660 | 16,000 | 660 |
| 1997-01-17 | 660 | 665 | 658 | 658 | 38,000 | 658 |
| 1997-01-16 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1997-01-14 | 661 | 661 | 651 | 651 | 7,000 | 651 |
| 1997-01-13 | 649 | 651 | 649 | 651 | 4,000 | 651 |
| 1997-01-10 | 645 | 650 | 635 | 645 | 129,000 | 645 |
| 1997-01-09 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 1997-01-08 | 639 | 639 | 631 | 631 | 12,000 | 631 |
| 1997-01-07 | 633 | 643 | 631 | 631 | 22,000 | 631 |
| 1997-01-06 | 631 | 631 | 631 | 631 | 5,000 | 631 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
