5262 日本ヒューム(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	235	235	235	235	1,000	235
1998-12-29	235	235	235	235	4,000	235
1998-12-28	250	250	240	240	3,000	240
1998-12-25	237	237	237	237	1,000	237
1998-12-24	235	240	235	240	3,000	240
1998-12-22	255	255	240	240	15,000	240
1998-12-21	250	250	241	241	14,000	241
1998-12-18	250	255	250	250	6,000	250
1998-12-17	240	250	240	250	5,000	250
1998-12-16	235	264	235	264	4,000	264
1998-12-15	230	234	230	234	7,000	234
1998-12-14	251	251	235	235	19,000	235
1998-12-11	250	269	250	251	18,000	251
1998-12-10	270	270	270	270	3,000	270
1998-12-09	256	256	250	256	5,000	256
1998-12-08	250	256	250	256	5,000	256
1998-12-07	285	285	256	256	25,000	256
1998-12-04	255	255	255	255	2,000	255
1998-12-03	269	269	255	255	8,000	255
1998-12-02	270	270	260	260	8,000	260
1998-12-01	248	264	240	264	22,000	264
1998-11-30	276	276	265	273	5,000	273
1998-11-27	292	292	270	275	34,000	275
1998-11-26	265	299	265	289	108,000	289
1998-11-25	247	270	247	265	51,000	265
1998-11-24	236	245	230	245	35,000	245
1998-11-20	226	229	226	229	17,000	229
1998-11-19	236	236	223	224	53,000	224
1998-11-18	235	236	235	236	14,000	236
1998-11-17	235	237	235	236	6,000	236
1998-11-16	235	235	235	235	2,000	235
1998-11-13	221	230	221	225	5,000	225
1998-11-12	220	221	220	220	17,000	220
1998-11-11	235	235	235	235	1,000	235
1998-11-10	223	235	223	235	12,000	235
1998-11-09	235	240	221	221	8,000	221
1998-11-06	240	240	235	235	7,000	235
1998-11-05	250	250	240	240	7,000	240
1998-11-04	250	250	250	250	2,000	250
1998-10-30	240	240	230	230	7,000	230
1998-10-29	226	240	226	240	13,000	240
1998-10-28	222	232	222	226	12,000	226
1998-10-27	230	230	217	217	3,000	217
1998-10-26	228	228	215	216	12,000	216
1998-10-23	221	238	215	218	59,000	218
1998-10-22	235	237	220	221	55,000	221
1998-10-21	234	234	230	231	14,000	231
1998-10-20	245	245	237	237	7,000	237
1998-10-19	245	245	240	240	6,000	240
1998-10-16	230	240	230	240	7,000	240
1998-10-15	230	231	230	231	6,000	231
1998-10-14	226	230	226	230	3,000	230
1998-10-13	240	240	221	225	13,000	225
1998-10-12	250	250	230	240	12,000	240
1998-10-09	215	250	215	240	10,000	240
1998-10-08	225	230	212	225	59,000	225
1998-10-07	211	211	209	210	73,000	210
1998-10-06	210	212	194	210	37,000	210
1998-10-05	230	230	215	215	28,000	215
1998-10-02	240	240	220	229	27,000	229
1998-10-01	249	249	235	240	17,000	240
1998-09-30	274	274	250	251	11,000	251
1998-09-29	276	280	271	274	15,000	274
1998-09-28	270	280	270	278	14,000	278
1998-09-25	285	285	280	285	8,000	285
1998-09-24	288	300	280	300	19,000	300
1998-09-22	300	300	285	290	5,000	290
1998-09-21	290	290	281	281	12,000	281
1998-09-18	287	290	282	290	11,000	290
1998-09-17	281	300	281	288	14,000	288
1998-09-16	286	290	280	281	16,000	281
1998-09-14	286	300	286	300	15,000	300
1998-09-11	285	300	285	300	12,000	300
1998-09-10	290	290	282	285	32,000	285
1998-09-09	300	315	300	300	26,000	300
1998-09-08	309	320	301	301	21,000	301
1998-09-07	276	300	271	300	14,000	300
1998-09-04	315	318	290	291	47,000	291
1998-09-03	327	335	319	320	28,000	320
1998-09-02	331	340	327	327	45,000	327
1998-09-01	316	330	316	321	48,000	321
1998-08-31	321	341	321	335	45,000	335
1998-08-28	300	323	300	320	63,000	320
1998-08-27	341	350	341	350	64,000	350
1998-08-26	370	375	360	366	102,000	366
1998-08-25	351	405	351	375	262,000	375
1998-08-24	335	350	315	347	120,000	347
1998-08-21	330	340	321	337	68,000	337
1998-08-20	326	344	320	330	103,000	330
1998-08-19	318	318	300	316	141,000	316
1998-08-18	283	287	283	283	12,000	283
1998-08-17	284	290	273	273	28,000	273
1998-08-14	285	290	285	290	25,000	290
1998-08-13	300	300	298	298	10,000	298
1998-08-12	281	290	255	290	26,000	290
1998-08-11	298	298	281	281	35,000	281
1998-08-10	277	314	276	303	67,000	303
1998-08-07	262	282	262	282	43,000	282
1998-08-06	261	261	261	261	4,000	261
1998-08-05	265	265	261	261	5,000	261
1998-08-04	264	270	264	265	4,000	265
1998-08-03	268	274	264	270	9,000	270
1998-07-31	270	270	262	263	13,000	263
1998-07-30	270	280	270	280	2,000	280
1998-07-29	280	280	270	270	3,000	270
1998-07-28	272	280	272	280	8,000	280
1998-07-27	282	282	268	272	6,000	272
1998-07-24	276	282	272	282	45,000	282
1998-07-23	260	271	260	271	6,000	271
1998-07-22	280	280	270	270	5,000	270
1998-07-21	271	281	271	275	12,000	275
1998-07-17	272	280	272	280	10,000	280
1998-07-16	268	275	268	272	9,000	272
1998-07-15	267	267	265	265	12,000	265
1998-07-14	267	267	262	262	9,000	262
1998-07-13	247	257	247	257	4,000	257
1998-07-10	274	274	267	267	11,000	267
1998-07-09	275	280	272	275	29,000	275
1998-07-08	268	276	268	275	20,000	275
1998-07-07	270	276	265	265	36,000	265
1998-07-06	267	267	262	265	17,000	265
1998-07-03	246	265	246	262	12,000	262
1998-07-02	274	275	260	260	51,000	260
1998-07-01	253	269	251	269	76,000	269
1998-06-30	245	250	240	250	46,000	250
1998-06-29	245	245	233	234	21,000	234
1998-06-26	238	238	230	230	9,000	230
1998-06-25	232	240	230	238	14,000	238
1998-06-24	224	242	224	237	11,000	237
1998-06-23	236	248	233	238	32,000	238
1998-06-22	215	250	215	250	68,000	250
1998-06-19	229	229	210	210	46,000	210
1998-06-18	223	224	215	224	32,000	224
1998-06-17	211	211	205	205	24,000	205
1998-06-16	209	210	205	210	35,000	210
1998-06-15	205	215	205	215	5,000	215
1998-06-12	210	220	205	220	32,000	220
1998-06-11	220	220	220	220	6,000	220
1998-06-10	220	225	220	225	19,000	225
1998-06-09	239	239	214	215	80,000	215
1998-06-08	226	230	226	229	17,000	229
1998-06-05	236	236	225	225	31,000	225
1998-06-04	236	237	235	236	17,000	236
1998-06-03	237	237	235	235	3,000	235
1998-06-02	236	239	235	235	14,000	235
1998-06-01	245	245	235	236	21,000	236
1998-05-29	250	255	250	255	8,000	255
1998-05-28	251	251	251	251	1,000	251
1998-05-27	255	255	253	253	2,000	253
1998-05-26	255	255	255	255	2,000	255
1998-05-25	240	250	240	250	10,000	250
1998-05-22	250	250	250	250	4,000	250
1998-05-21	241	244	241	244	6,000	244
1998-05-20	235	241	235	240	11,000	240
1998-05-19	242	243	240	240	14,000	240
1998-05-18	251	253	242	250	12,000	250
1998-05-15	251	265	250	250	8,000	250
1998-05-14	250	250	250	250	10,000	250
1998-05-13	265	265	255	255	9,000	255
1998-05-12	259	260	255	255	8,000	255
1998-05-11	260	260	250	256	7,000	256
1998-05-08	270	270	260	260	8,000	260
1998-05-07	265	270	265	270	4,000	270
1998-05-06	285	285	260	260	33,000	260
1998-05-01	280	280	275	280	19,000	280
1998-04-30	289	289	280	280	10,000	280
1998-04-28	280	290	280	290	7,000	290
1998-04-27	295	295	287	290	19,000	290
1998-04-24	310	310	295	295	7,000	295
1998-04-23	305	305	300	305	3,000	305
1998-04-22	300	300	295	295	26,000	295
1998-04-21	307	310	307	310	6,000	310
1998-04-20	314	320	310	320	6,000	320
1998-04-17	330	330	320	320	5,000	320
1998-04-16	338	338	330	330	5,000	330
1998-04-15	340	340	338	338	5,000	338
1998-04-14	335	339	331	333	12,000	333
1998-04-13	331	344	331	335	13,000	335
1998-04-10	339	339	330	330	13,000	330
1998-04-09	307	329	305	329	28,000	329
1998-04-08	287	310	287	302	36,000	302
1998-04-07	275	285	275	280	21,000	280
1998-04-06	265	275	265	274	6,000	274
1998-04-03	265	275	265	275	5,000	275
1998-04-02	287	287	275	275	9,000	275
1998-04-01	315	315	285	285	13,000	285
1998-03-31	310	310	302	305	7,000	305
1998-03-30	312	324	310	324	30,000	324
1998-03-27	318	319	305	305	9,000	305
1998-03-26	322	322	310	319	14,000	319
1998-03-25	328	328	318	318	8,000	318
1998-03-24	339	339	335	335	4,000	335
1998-03-23	335	345	335	345	3,000	345
1998-03-20	326	340	326	340	6,000	340
1998-03-19	330	330	330	330	5,000	330
1998-03-18	348	348	335	335	10,000	335
1998-03-17	335	345	330	345	8,000	345
1998-03-16	343	343	333	333	3,000	333
1998-03-13	330	350	329	346	24,000	346
1998-03-12	341	342	341	342	5,000	342
1998-03-11	341	351	341	351	4,000	351
1998-03-10	338	353	338	339	6,000	339
1998-03-09	340	360	340	360	15,000	360
1998-03-06	329	347	329	347	3,000	347
1998-03-05	328	330	328	330	25,000	330
1998-03-04	349	349	349	349	4,000	349
1998-03-03	355	355	350	350	24,000	350
1998-03-02	355	356	350	355	41,000	355
1998-02-27	345	355	345	350	10,000	350
1998-02-26	344	344	343	344	15,000	344
1998-02-25	315	315	310	311	4,000	311
1998-02-24	344	344	325	325	3,000	325
1998-02-23	345	345	345	345	2,000	345
1998-02-20	339	339	330	339	17,000	339
1998-02-19	355	355	350	350	7,000	350
1998-02-18	360	360	354	355	10,000	355
1998-02-17	360	360	360	360	5,000	360
1998-02-16	360	360	360	360	4,000	360
1998-02-13	384	384	355	360	28,000	360
1998-02-12	400	409	370	385	78,000	385
1998-02-10	391	391	391	391	57,000	391
1998-02-09	311	316	301	311	13,000	311
1998-02-06	310	310	303	310	5,000	310
1998-02-05	300	310	300	310	12,000	310
1998-02-04	290	290	280	290	11,000	290
1998-02-03	290	290	290	290	6,000	290
1998-02-02	272	272	260	260	4,000	260
1998-01-30	300	300	294	294	9,000	294
1998-01-29	325	335	300	300	20,000	300
1998-01-28	325	335	325	335	12,000	335
1998-01-27	295	300	290	290	8,000	290
1998-01-26	275	299	275	280	25,000	280
1998-01-23	253	260	250	260	6,000	260
1998-01-22	255	255	253	254	8,000	254
1998-01-21	241	248	241	248	16,000	248
1998-01-20	243	244	240	240	9,000	240
1998-01-19	248	250	244	244	10,000	244
1998-01-16	250	250	244	244	8,000	244
1998-01-14	221	230	220	230	4,000	230
1998-01-13	210	210	210	210	7,000	210
1998-01-09	213	213	213	213	3,000	213
1998-01-08	213	213	213	213	1,000	213
1998-01-07	219	219	219	219	5,000	219
1998-01-06	247	247	229	229	5,000	229
1998-01-05	228	250	228	250	8,000	250

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