5262 日本ヒューム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 209 | 212 | 209 | 210 | 6,000 | 210 |
| 1999-12-29 | 213 | 213 | 205 | 209 | 12,000 | 209 |
| 1999-12-28 | 215 | 215 | 210 | 213 | 39,000 | 213 |
| 1999-12-27 | 205 | 214 | 205 | 208 | 24,000 | 208 |
| 1999-12-24 | 215 | 215 | 199 | 201 | 122,000 | 201 |
| 1999-12-22 | 230 | 230 | 210 | 215 | 33,000 | 215 |
| 1999-12-20 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 1999-12-17 | 243 | 250 | 242 | 243 | 39,000 | 243 |
| 1999-12-16 | 250 | 250 | 242 | 242 | 14,000 | 242 |
| 1999-12-15 | 240 | 251 | 240 | 250 | 17,000 | 250 |
| 1999-12-14 | 259 | 259 | 254 | 255 | 7,000 | 255 |
| 1999-12-13 | 273 | 273 | 238 | 249 | 21,000 | 249 |
| 1999-12-10 | 270 | 270 | 261 | 268 | 32,000 | 268 |
| 1999-12-09 | 276 | 276 | 266 | 270 | 13,000 | 270 |
| 1999-12-08 | 264 | 274 | 264 | 274 | 15,000 | 274 |
| 1999-12-07 | 271 | 299 | 271 | 299 | 9,000 | 299 |
| 1999-12-06 | 300 | 304 | 298 | 300 | 13,000 | 300 |
| 1999-12-03 | 285 | 300 | 280 | 280 | 15,000 | 280 |
| 1999-12-02 | 285 | 286 | 280 | 280 | 32,000 | 280 |
| 1999-12-01 | 309 | 309 | 283 | 284 | 9,000 | 284 |
| 1999-11-30 | 292 | 310 | 292 | 309 | 7,000 | 309 |
| 1999-11-29 | 281 | 282 | 281 | 282 | 3,000 | 282 |
| 1999-11-26 | 290 | 290 | 282 | 283 | 14,000 | 283 |
| 1999-11-25 | 306 | 311 | 291 | 291 | 26,000 | 291 |
| 1999-11-24 | 315 | 315 | 306 | 306 | 7,000 | 306 |
| 1999-11-22 | 315 | 332 | 315 | 317 | 8,000 | 317 |
| 1999-11-19 | 330 | 339 | 310 | 310 | 15,000 | 310 |
| 1999-11-18 | 338 | 338 | 325 | 330 | 10,000 | 330 |
| 1999-11-17 | 325 | 340 | 325 | 339 | 15,000 | 339 |
| 1999-11-16 | 325 | 334 | 325 | 332 | 10,000 | 332 |
| 1999-11-15 | 330 | 350 | 330 | 330 | 19,000 | 330 |
| 1999-11-12 | 325 | 345 | 325 | 332 | 25,000 | 332 |
| 1999-11-11 | 345 | 349 | 345 | 345 | 36,000 | 345 |
| 1999-11-10 | 320 | 330 | 318 | 325 | 21,000 | 325 |
| 1999-11-09 | 345 | 345 | 330 | 330 | 11,000 | 330 |
| 1999-11-08 | 350 | 350 | 340 | 350 | 4,000 | 350 |
| 1999-11-05 | 320 | 350 | 320 | 350 | 4,000 | 350 |
| 1999-11-04 | 350 | 358 | 350 | 355 | 5,000 | 355 |
| 1999-11-02 | 341 | 342 | 341 | 342 | 5,000 | 342 |
| 1999-11-01 | 360 | 360 | 350 | 350 | 15,000 | 350 |
| 1999-10-29 | 342 | 350 | 335 | 350 | 30,000 | 350 |
| 1999-10-28 | 345 | 345 | 337 | 342 | 15,000 | 342 |
| 1999-10-27 | 327 | 355 | 327 | 355 | 13,000 | 355 |
| 1999-10-26 | 329 | 330 | 320 | 330 | 10,000 | 330 |
| 1999-10-25 | 330 | 330 | 329 | 330 | 6,000 | 330 |
| 1999-10-22 | 328 | 333 | 328 | 329 | 6,000 | 329 |
| 1999-10-21 | 327 | 328 | 327 | 328 | 4,000 | 328 |
| 1999-10-20 | 349 | 349 | 325 | 326 | 7,000 | 326 |
| 1999-10-19 | 326 | 327 | 326 | 327 | 3,000 | 327 |
| 1999-10-18 | 320 | 322 | 320 | 321 | 7,000 | 321 |
| 1999-10-15 | 355 | 360 | 339 | 340 | 5,000 | 340 |
| 1999-10-14 | 330 | 360 | 330 | 360 | 7,000 | 360 |
| 1999-10-13 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 1999-10-12 | 349 | 364 | 340 | 360 | 28,000 | 360 |
| 1999-10-08 | 360 | 360 | 345 | 345 | 14,000 | 345 |
| 1999-10-07 | 360 | 360 | 340 | 345 | 24,000 | 345 |
| 1999-10-06 | 345 | 345 | 330 | 330 | 12,000 | 330 |
| 1999-10-05 | 338 | 350 | 330 | 345 | 168,000 | 345 |
| 1999-10-04 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1999-10-01 | 350 | 351 | 341 | 350 | 13,000 | 350 |
| 1999-09-30 | 334 | 360 | 321 | 360 | 14,000 | 360 |
| 1999-09-29 | 333 | 333 | 320 | 320 | 24,000 | 320 |
| 1999-09-28 | 330 | 340 | 330 | 336 | 6,000 | 336 |
| 1999-09-27 | 355 | 360 | 345 | 360 | 8,000 | 360 |
| 1999-09-24 | 318 | 345 | 310 | 345 | 10,000 | 345 |
| 1999-09-22 | 325 | 325 | 318 | 320 | 27,000 | 320 |
| 1999-09-21 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 1999-09-20 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1999-09-17 | 318 | 330 | 310 | 330 | 22,000 | 330 |
| 1999-09-16 | 345 | 345 | 333 | 333 | 15,000 | 333 |
| 1999-09-14 | 350 | 350 | 335 | 340 | 25,000 | 340 |
| 1999-09-13 | 361 | 361 | 350 | 350 | 45,000 | 350 |
| 1999-09-10 | 396 | 396 | 360 | 361 | 17,000 | 361 |
| 1999-09-09 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 1999-09-08 | 380 | 380 | 356 | 362 | 16,000 | 362 |
| 1999-09-07 | 375 | 385 | 375 | 380 | 19,000 | 380 |
| 1999-09-06 | 375 | 377 | 375 | 375 | 5,000 | 375 |
| 1999-09-03 | 400 | 405 | 395 | 395 | 31,000 | 395 |
| 1999-09-02 | 400 | 400 | 399 | 400 | 15,000 | 400 |
| 1999-09-01 | 400 | 405 | 399 | 405 | 46,000 | 405 |
| 1999-08-31 | 389 | 400 | 389 | 397 | 17,000 | 397 |
| 1999-08-30 | 399 | 399 | 388 | 389 | 18,000 | 389 |
| 1999-08-27 | 410 | 410 | 388 | 389 | 11,000 | 389 |
| 1999-08-26 | 380 | 390 | 380 | 380 | 14,000 | 380 |
| 1999-08-25 | 391 | 391 | 380 | 380 | 20,000 | 380 |
| 1999-08-24 | 391 | 394 | 390 | 390 | 18,000 | 390 |
| 1999-08-23 | 400 | 400 | 385 | 390 | 10,000 | 390 |
| 1999-08-20 | 401 | 401 | 386 | 400 | 18,000 | 400 |
| 1999-08-19 | 405 | 406 | 399 | 400 | 18,000 | 400 |
| 1999-08-18 | 406 | 408 | 405 | 405 | 7,000 | 405 |
| 1999-08-17 | 423 | 423 | 405 | 422 | 4,000 | 422 |
| 1999-08-16 | 420 | 429 | 410 | 424 | 9,000 | 424 |
| 1999-08-13 | 420 | 420 | 419 | 420 | 6,000 | 420 |
| 1999-08-12 | 430 | 430 | 408 | 408 | 12,000 | 408 |
| 1999-08-11 | 404 | 405 | 403 | 403 | 9,000 | 403 |
| 1999-08-10 | 430 | 439 | 403 | 425 | 39,000 | 425 |
| 1999-08-09 | 439 | 439 | 425 | 430 | 20,000 | 430 |
| 1999-08-06 | 410 | 435 | 398 | 430 | 83,000 | 430 |
| 1999-08-05 | 416 | 450 | 400 | 400 | 78,000 | 400 |
| 1999-08-04 | 400 | 421 | 400 | 421 | 21,000 | 421 |
| 1999-08-03 | 411 | 411 | 400 | 405 | 26,000 | 405 |
| 1999-08-02 | 432 | 432 | 415 | 416 | 27,000 | 416 |
| 1999-07-30 | 440 | 454 | 430 | 441 | 118,000 | 441 |
| 1999-07-29 | 420 | 468 | 418 | 460 | 160,000 | 460 |
| 1999-07-28 | 416 | 420 | 408 | 408 | 33,000 | 408 |
| 1999-07-27 | 399 | 414 | 399 | 408 | 50,000 | 408 |
| 1999-07-26 | 395 | 415 | 395 | 397 | 46,000 | 397 |
| 1999-07-23 | 362 | 410 | 360 | 410 | 83,000 | 410 |
| 1999-07-22 | 386 | 388 | 370 | 372 | 31,000 | 372 |
| 1999-07-21 | 390 | 398 | 381 | 382 | 53,000 | 382 |
| 1999-07-19 | 417 | 425 | 400 | 405 | 133,000 | 405 |
| 1999-07-16 | 449 | 450 | 415 | 420 | 120,000 | 420 |
| 1999-07-15 | 455 | 455 | 421 | 451 | 281,000 | 451 |
| 1999-07-14 | 477 | 527 | 450 | 451 | 595,000 | 451 |
| 1999-07-13 | 370 | 447 | 370 | 447 | 860,000 | 447 |
| 1999-07-12 | 338 | 370 | 338 | 367 | 294,000 | 367 |
| 1999-07-09 | 309 | 325 | 305 | 325 | 107,000 | 325 |
| 1999-07-08 | 323 | 323 | 305 | 310 | 31,000 | 310 |
| 1999-07-07 | 339 | 339 | 320 | 324 | 163,000 | 324 |
| 1999-07-06 | 315 | 325 | 300 | 325 | 188,000 | 325 |
| 1999-07-05 | 300 | 310 | 293 | 310 | 148,000 | 310 |
| 1999-07-02 | 276 | 279 | 276 | 279 | 38,000 | 279 |
| 1999-07-01 | 262 | 277 | 260 | 276 | 16,000 | 276 |
| 1999-06-30 | 271 | 272 | 261 | 261 | 32,000 | 261 |
| 1999-06-29 | 274 | 274 | 265 | 270 | 33,000 | 270 |
| 1999-06-28 | 269 | 269 | 265 | 266 | 8,000 | 266 |
| 1999-06-25 | 266 | 269 | 265 | 269 | 12,000 | 269 |
| 1999-06-24 | 270 | 270 | 269 | 269 | 9,000 | 269 |
| 1999-06-23 | 275 | 275 | 270 | 271 | 14,000 | 271 |
| 1999-06-22 | 278 | 278 | 272 | 274 | 12,000 | 274 |
| 1999-06-21 | 279 | 279 | 270 | 275 | 35,000 | 275 |
| 1999-06-18 | 270 | 275 | 268 | 275 | 32,000 | 275 |
| 1999-06-17 | 270 | 271 | 260 | 271 | 39,000 | 271 |
| 1999-06-16 | 267 | 270 | 250 | 250 | 58,000 | 250 |
| 1999-06-15 | 260 | 265 | 258 | 260 | 38,000 | 260 |
| 1999-06-14 | 256 | 265 | 256 | 258 | 18,000 | 258 |
| 1999-06-11 | 261 | 261 | 255 | 256 | 24,000 | 256 |
| 1999-06-10 | 238 | 258 | 238 | 250 | 22,000 | 250 |
| 1999-06-09 | 259 | 259 | 252 | 252 | 6,000 | 252 |
| 1999-06-08 | 240 | 260 | 240 | 260 | 10,000 | 260 |
| 1999-06-07 | 238 | 242 | 238 | 241 | 4,000 | 241 |
| 1999-06-04 | 236 | 237 | 236 | 237 | 10,000 | 237 |
| 1999-06-03 | 242 | 242 | 236 | 236 | 10,000 | 236 |
| 1999-06-02 | 242 | 243 | 242 | 242 | 5,000 | 242 |
| 1999-06-01 | 240 | 240 | 236 | 236 | 7,000 | 236 |
| 1999-05-31 | 239 | 239 | 234 | 235 | 8,000 | 235 |
| 1999-05-28 | 232 | 238 | 232 | 236 | 10,000 | 236 |
| 1999-05-27 | 243 | 248 | 242 | 242 | 9,000 | 242 |
| 1999-05-26 | 245 | 248 | 238 | 242 | 15,000 | 242 |
| 1999-05-25 | 246 | 246 | 240 | 240 | 10,000 | 240 |
| 1999-05-24 | 250 | 250 | 240 | 245 | 29,000 | 245 |
| 1999-05-21 | 260 | 260 | 250 | 250 | 6,000 | 250 |
| 1999-05-20 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1999-05-19 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1999-05-18 | 261 | 262 | 260 | 260 | 14,000 | 260 |
| 1999-05-17 | 261 | 276 | 260 | 276 | 16,000 | 276 |
| 1999-05-14 | 270 | 270 | 260 | 260 | 10,000 | 260 |
| 1999-05-13 | 278 | 278 | 270 | 270 | 18,000 | 270 |
| 1999-05-12 | 280 | 280 | 276 | 278 | 9,000 | 278 |
| 1999-05-11 | 280 | 284 | 280 | 280 | 21,000 | 280 |
| 1999-05-10 | 297 | 297 | 280 | 280 | 18,000 | 280 |
| 1999-05-07 | 285 | 293 | 283 | 283 | 25,000 | 283 |
| 1999-05-06 | 294 | 294 | 283 | 285 | 10,000 | 285 |
| 1999-04-30 | 268 | 288 | 268 | 280 | 5,000 | 280 |
| 1999-04-28 | 260 | 268 | 260 | 268 | 7,000 | 268 |
| 1999-04-27 | 261 | 261 | 255 | 257 | 24,000 | 257 |
| 1999-04-26 | 262 | 265 | 261 | 261 | 9,000 | 261 |
| 1999-04-23 | 264 | 264 | 261 | 262 | 6,000 | 262 |
| 1999-04-22 | 274 | 274 | 268 | 269 | 6,000 | 269 |
| 1999-04-21 | 276 | 276 | 274 | 274 | 8,000 | 274 |
| 1999-04-20 | 293 | 293 | 293 | 293 | 8,000 | 293 |
| 1999-04-19 | 286 | 293 | 286 | 293 | 21,000 | 293 |
| 1999-04-16 | 290 | 293 | 277 | 293 | 22,000 | 293 |
| 1999-04-15 | 275 | 285 | 275 | 285 | 19,000 | 285 |
| 1999-04-14 | 300 | 300 | 272 | 276 | 35,000 | 276 |
| 1999-04-13 | 284 | 290 | 284 | 290 | 20,000 | 290 |
| 1999-04-12 | 290 | 290 | 280 | 284 | 25,000 | 284 |
| 1999-04-09 | 292 | 299 | 275 | 284 | 64,000 | 284 |
| 1999-04-08 | 301 | 315 | 285 | 293 | 164,000 | 293 |
| 1999-04-07 | 232 | 244 | 232 | 241 | 36,000 | 241 |
| 1999-04-06 | 227 | 235 | 227 | 227 | 23,000 | 227 |
| 1999-04-05 | 226 | 230 | 224 | 226 | 24,000 | 226 |
| 1999-04-02 | 225 | 225 | 221 | 221 | 13,000 | 221 |
| 1999-04-01 | 221 | 229 | 221 | 225 | 10,000 | 225 |
| 1999-03-31 | 222 | 230 | 220 | 221 | 11,000 | 221 |
| 1999-03-30 | 230 | 230 | 221 | 221 | 37,000 | 221 |
| 1999-03-29 | 230 | 240 | 230 | 230 | 7,000 | 230 |
| 1999-03-26 | 243 | 243 | 230 | 230 | 10,000 | 230 |
| 1999-03-25 | 230 | 243 | 230 | 230 | 11,000 | 230 |
| 1999-03-24 | 233 | 233 | 225 | 225 | 22,000 | 225 |
| 1999-03-23 | 245 | 245 | 231 | 231 | 18,000 | 231 |
| 1999-03-19 | 242 | 250 | 240 | 250 | 24,000 | 250 |
| 1999-03-18 | 235 | 240 | 235 | 237 | 18,000 | 237 |
| 1999-03-17 | 237 | 255 | 232 | 251 | 26,000 | 251 |
| 1999-03-16 | 224 | 229 | 224 | 224 | 19,000 | 224 |
| 1999-03-15 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 1999-03-12 | 229 | 229 | 225 | 225 | 20,000 | 225 |
| 1999-03-11 | 223 | 228 | 222 | 228 | 21,000 | 228 |
| 1999-03-10 | 220 | 221 | 215 | 221 | 6,000 | 221 |
| 1999-03-09 | 224 | 224 | 215 | 220 | 9,000 | 220 |
| 1999-03-08 | 226 | 229 | 226 | 229 | 11,000 | 229 |
| 1999-03-05 | 218 | 218 | 210 | 215 | 14,000 | 215 |
| 1999-03-04 | 222 | 222 | 216 | 220 | 17,000 | 220 |
| 1999-03-03 | 213 | 218 | 213 | 218 | 7,000 | 218 |
| 1999-03-02 | 212 | 212 | 212 | 212 | 15,000 | 212 |
| 1999-03-01 | 208 | 217 | 205 | 212 | 17,000 | 212 |
| 1999-02-26 | 215 | 217 | 205 | 209 | 16,000 | 209 |
| 1999-02-25 | 209 | 218 | 208 | 215 | 34,000 | 215 |
| 1999-02-24 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1999-02-23 | 214 | 223 | 210 | 223 | 9,000 | 223 |
| 1999-02-22 | 210 | 210 | 209 | 209 | 10,000 | 209 |
| 1999-02-19 | 212 | 212 | 208 | 210 | 30,000 | 210 |
| 1999-02-18 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-02-17 | 220 | 223 | 215 | 215 | 8,000 | 215 |
| 1999-02-16 | 210 | 220 | 210 | 220 | 6,000 | 220 |
| 1999-02-15 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 1999-02-12 | 215 | 215 | 208 | 208 | 41,000 | 208 |
| 1999-02-10 | 215 | 215 | 212 | 212 | 6,000 | 212 |
| 1999-02-09 | 215 | 223 | 215 | 222 | 9,000 | 222 |
| 1999-02-08 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-02-05 | 220 | 220 | 215 | 215 | 15,000 | 215 |
| 1999-02-04 | 217 | 217 | 216 | 216 | 7,000 | 216 |
| 1999-02-03 | 219 | 219 | 218 | 218 | 6,000 | 218 |
| 1999-02-02 | 216 | 220 | 216 | 218 | 5,000 | 218 |
| 1999-02-01 | 231 | 231 | 215 | 220 | 5,000 | 220 |
| 1999-01-29 | 216 | 232 | 215 | 232 | 22,000 | 232 |
| 1999-01-28 | 224 | 224 | 215 | 215 | 6,000 | 215 |
| 1999-01-27 | 222 | 225 | 211 | 225 | 12,000 | 225 |
| 1999-01-26 | 225 | 234 | 220 | 221 | 7,000 | 221 |
| 1999-01-25 | 230 | 230 | 211 | 215 | 14,000 | 215 |
| 1999-01-22 | 227 | 232 | 226 | 230 | 6,000 | 230 |
| 1999-01-21 | 221 | 226 | 221 | 223 | 3,000 | 223 |
| 1999-01-20 | 236 | 236 | 234 | 234 | 3,000 | 234 |
| 1999-01-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-01-18 | 220 | 220 | 210 | 210 | 10,000 | 210 |
| 1999-01-14 | 226 | 226 | 218 | 221 | 21,000 | 221 |
| 1999-01-13 | 215 | 221 | 215 | 221 | 3,000 | 221 |
| 1999-01-12 | 235 | 235 | 230 | 235 | 16,000 | 235 |
| 1999-01-11 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-01-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-01-07 | 236 | 238 | 235 | 235 | 14,000 | 235 |
| 1999-01-06 | 236 | 236 | 235 | 235 | 16,000 | 235 |
| 1999-01-05 | 245 | 245 | 235 | 236 | 8,000 | 236 |
| 1999-01-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
