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
