5262 日本ヒューム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 194 | 194 | 190 | 193 | 6,000 | 193 |
| 2000-12-28 | 189 | 194 | 189 | 193 | 8,000 | 193 |
| 2000-12-27 | 190 | 190 | 187 | 190 | 10,000 | 190 |
| 2000-12-26 | 190 | 198 | 187 | 187 | 21,000 | 187 |
| 2000-12-25 | 194 | 194 | 184 | 190 | 8,000 | 190 |
| 2000-12-22 | 184 | 194 | 184 | 194 | 11,000 | 194 |
| 2000-12-21 | 194 | 194 | 166 | 186 | 68,000 | 186 |
| 2000-12-20 | 198 | 202 | 194 | 200 | 20,000 | 200 |
| 2000-12-19 | 205 | 206 | 202 | 202 | 27,000 | 202 |
| 2000-12-18 | 210 | 213 | 205 | 208 | 36,000 | 208 |
| 2000-12-15 | 210 | 210 | 209 | 209 | 13,000 | 209 |
| 2000-12-14 | 210 | 211 | 210 | 210 | 33,000 | 210 |
| 2000-12-13 | 211 | 215 | 211 | 211 | 14,000 | 211 |
| 2000-12-12 | 215 | 218 | 210 | 216 | 22,000 | 216 |
| 2000-12-11 | 210 | 216 | 210 | 216 | 17,000 | 216 |
| 2000-12-08 | 218 | 218 | 217 | 217 | 39,000 | 217 |
| 2000-12-07 | 220 | 221 | 218 | 218 | 37,000 | 218 |
| 2000-12-06 | 208 | 221 | 208 | 221 | 59,000 | 221 |
| 2000-12-05 | 219 | 219 | 213 | 218 | 46,000 | 218 |
| 2000-12-04 | 222 | 222 | 219 | 219 | 31,000 | 219 |
| 2000-12-01 | 218 | 222 | 218 | 221 | 16,000 | 221 |
| 2000-11-30 | 216 | 220 | 216 | 218 | 29,000 | 218 |
| 2000-11-29 | 216 | 216 | 211 | 215 | 30,000 | 215 |
| 2000-11-28 | 215 | 219 | 215 | 219 | 12,000 | 219 |
| 2000-11-27 | 212 | 220 | 211 | 219 | 19,000 | 219 |
| 2000-11-24 | 211 | 212 | 210 | 211 | 65,000 | 211 |
| 2000-11-22 | 215 | 218 | 211 | 211 | 19,000 | 211 |
| 2000-11-21 | 218 | 219 | 215 | 215 | 15,000 | 215 |
| 2000-11-20 | 219 | 220 | 218 | 218 | 13,000 | 218 |
| 2000-11-17 | 220 | 222 | 220 | 220 | 19,000 | 220 |
| 2000-11-16 | 225 | 225 | 220 | 222 | 7,000 | 222 |
| 2000-11-15 | 227 | 227 | 224 | 225 | 8,000 | 225 |
| 2000-11-14 | 226 | 229 | 225 | 227 | 17,000 | 227 |
| 2000-11-13 | 230 | 230 | 225 | 226 | 8,000 | 226 |
| 2000-11-10 | 226 | 230 | 226 | 230 | 8,000 | 230 |
| 2000-11-09 | 226 | 233 | 226 | 233 | 14,000 | 233 |
| 2000-11-08 | 232 | 236 | 226 | 230 | 46,000 | 230 |
| 2000-11-07 | 239 | 239 | 225 | 230 | 68,000 | 230 |
| 2000-11-06 | 225 | 249 | 225 | 249 | 15,000 | 249 |
| 2000-11-02 | 221 | 224 | 221 | 224 | 11,000 | 224 |
| 2000-11-01 | 220 | 224 | 220 | 224 | 19,000 | 224 |
| 2000-10-31 | 219 | 224 | 218 | 220 | 20,000 | 220 |
| 2000-10-30 | 224 | 224 | 219 | 220 | 72,000 | 220 |
| 2000-10-27 | 226 | 227 | 225 | 225 | 15,000 | 225 |
| 2000-10-26 | 228 | 228 | 225 | 226 | 20,000 | 226 |
| 2000-10-25 | 232 | 235 | 226 | 230 | 19,000 | 230 |
| 2000-10-24 | 230 | 234 | 230 | 234 | 24,000 | 234 |
| 2000-10-23 | 236 | 241 | 231 | 234 | 17,000 | 234 |
| 2000-10-20 | 237 | 240 | 236 | 236 | 33,000 | 236 |
| 2000-10-19 | 237 | 238 | 235 | 238 | 16,000 | 238 |
| 2000-10-18 | 242 | 244 | 235 | 238 | 24,000 | 238 |
| 2000-10-17 | 240 | 249 | 238 | 245 | 13,000 | 245 |
| 2000-10-16 | 240 | 250 | 240 | 240 | 11,000 | 240 |
| 2000-10-13 | 248 | 248 | 241 | 242 | 5,000 | 242 |
| 2000-10-12 | 236 | 250 | 235 | 250 | 11,000 | 250 |
| 2000-10-11 | 246 | 246 | 230 | 235 | 61,000 | 235 |
| 2000-10-10 | 245 | 250 | 245 | 247 | 33,000 | 247 |
| 2000-10-06 | 248 | 253 | 245 | 245 | 20,000 | 245 |
| 2000-10-05 | 255 | 255 | 248 | 248 | 10,000 | 248 |
| 2000-10-04 | 260 | 260 | 245 | 250 | 30,000 | 250 |
| 2000-10-03 | 255 | 269 | 249 | 265 | 20,000 | 265 |
| 2000-10-02 | 252 | 260 | 240 | 260 | 10,000 | 260 |
| 2000-09-29 | 250 | 252 | 248 | 249 | 13,000 | 249 |
| 2000-09-28 | 245 | 250 | 240 | 244 | 19,000 | 244 |
| 2000-09-27 | 250 | 250 | 245 | 246 | 6,000 | 246 |
| 2000-09-26 | 253 | 264 | 251 | 251 | 11,000 | 251 |
| 2000-09-25 | 253 | 270 | 253 | 265 | 4,000 | 265 |
| 2000-09-22 | 263 | 267 | 251 | 251 | 13,000 | 251 |
| 2000-09-21 | 259 | 264 | 259 | 263 | 6,000 | 263 |
| 2000-09-20 | 250 | 260 | 250 | 259 | 19,000 | 259 |
| 2000-09-19 | 246 | 261 | 240 | 260 | 11,000 | 260 |
| 2000-09-18 | 253 | 254 | 246 | 246 | 14,000 | 246 |
| 2000-09-14 | 258 | 258 | 253 | 255 | 26,000 | 255 |
| 2000-09-13 | 257 | 258 | 252 | 253 | 26,000 | 253 |
| 2000-09-12 | 262 | 262 | 259 | 259 | 40,000 | 259 |
| 2000-09-11 | 266 | 266 | 261 | 261 | 30,000 | 261 |
| 2000-09-08 | 270 | 272 | 260 | 260 | 34,000 | 260 |
| 2000-09-07 | 283 | 283 | 274 | 274 | 35,000 | 274 |
| 2000-09-06 | 290 | 295 | 282 | 285 | 63,000 | 285 |
| 2000-09-05 | 300 | 302 | 280 | 280 | 125,000 | 280 |
| 2000-09-04 | 283 | 300 | 283 | 300 | 163,000 | 300 |
| 2000-09-01 | 280 | 280 | 274 | 280 | 72,000 | 280 |
| 2000-08-31 | 273 | 285 | 270 | 273 | 221,000 | 273 |
| 2000-08-30 | 295 | 295 | 270 | 293 | 280,000 | 293 |
| 2000-08-29 | 240 | 240 | 230 | 240 | 38,000 | 240 |
| 2000-08-28 | 240 | 240 | 237 | 240 | 25,000 | 240 |
| 2000-08-25 | 238 | 238 | 233 | 237 | 4,000 | 237 |
| 2000-08-24 | 233 | 238 | 233 | 238 | 12,000 | 238 |
| 2000-08-23 | 233 | 233 | 220 | 233 | 20,000 | 233 |
| 2000-08-22 | 232 | 234 | 230 | 233 | 19,000 | 233 |
| 2000-08-21 | 235 | 235 | 230 | 230 | 14,000 | 230 |
| 2000-08-18 | 239 | 240 | 235 | 235 | 8,000 | 235 |
| 2000-08-17 | 238 | 240 | 237 | 240 | 14,000 | 240 |
| 2000-08-16 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-08-15 | 235 | 240 | 230 | 240 | 14,000 | 240 |
| 2000-08-14 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2000-08-11 | 233 | 240 | 233 | 240 | 5,000 | 240 |
| 2000-08-10 | 230 | 233 | 230 | 233 | 11,000 | 233 |
| 2000-08-09 | 239 | 240 | 233 | 233 | 8,000 | 233 |
| 2000-08-08 | 238 | 240 | 230 | 240 | 10,000 | 240 |
| 2000-08-07 | 230 | 240 | 230 | 240 | 8,000 | 240 |
| 2000-08-04 | 232 | 250 | 230 | 250 | 16,000 | 250 |
| 2000-08-03 | 240 | 240 | 232 | 232 | 17,000 | 232 |
| 2000-08-02 | 237 | 237 | 232 | 232 | 17,000 | 232 |
| 2000-08-01 | 232 | 237 | 231 | 237 | 25,000 | 237 |
| 2000-07-31 | 218 | 231 | 218 | 231 | 34,000 | 231 |
| 2000-07-28 | 241 | 241 | 228 | 228 | 5,000 | 228 |
| 2000-07-27 | 252 | 252 | 249 | 249 | 13,000 | 249 |
| 2000-07-26 | 256 | 259 | 251 | 259 | 14,000 | 259 |
| 2000-07-25 | 250 | 254 | 250 | 254 | 20,000 | 254 |
| 2000-07-24 | 255 | 257 | 251 | 251 | 17,000 | 251 |
| 2000-07-21 | 267 | 267 | 260 | 260 | 18,000 | 260 |
| 2000-07-19 | 275 | 275 | 262 | 268 | 44,000 | 268 |
| 2000-07-18 | 280 | 290 | 275 | 275 | 80,000 | 275 |
| 2000-07-17 | 270 | 290 | 270 | 280 | 56,000 | 280 |
| 2000-07-14 | 281 | 281 | 270 | 270 | 20,000 | 270 |
| 2000-07-13 | 287 | 288 | 280 | 280 | 56,000 | 280 |
| 2000-07-12 | 280 | 293 | 280 | 288 | 74,000 | 288 |
| 2000-07-11 | 290 | 290 | 280 | 285 | 45,000 | 285 |
| 2000-07-10 | 290 | 294 | 280 | 289 | 108,000 | 289 |
| 2000-07-07 | 267 | 267 | 260 | 260 | 8,000 | 260 |
| 2000-07-06 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 2000-07-05 | 275 | 277 | 267 | 268 | 11,000 | 268 |
| 2000-07-04 | 298 | 298 | 267 | 275 | 52,000 | 275 |
| 2000-07-03 | 260 | 285 | 260 | 283 | 47,000 | 283 |
| 2000-06-30 | 255 | 259 | 255 | 259 | 25,000 | 259 |
| 2000-06-29 | 260 | 263 | 260 | 260 | 31,000 | 260 |
| 2000-06-28 | 257 | 260 | 252 | 254 | 30,000 | 254 |
| 2000-06-27 | 251 | 255 | 251 | 255 | 37,000 | 255 |
| 2000-06-26 | 252 | 252 | 250 | 251 | 16,000 | 251 |
| 2000-06-23 | 251 | 252 | 251 | 251 | 22,000 | 251 |
| 2000-06-22 | 251 | 255 | 251 | 254 | 14,000 | 254 |
| 2000-06-21 | 252 | 255 | 251 | 252 | 19,000 | 252 |
| 2000-06-20 | 252 | 254 | 251 | 252 | 28,000 | 252 |
| 2000-06-19 | 260 | 260 | 252 | 252 | 9,000 | 252 |
| 2000-06-16 | 252 | 258 | 251 | 258 | 24,000 | 258 |
| 2000-06-15 | 274 | 274 | 260 | 260 | 14,000 | 260 |
| 2000-06-14 | 285 | 289 | 270 | 274 | 24,000 | 274 |
| 2000-06-13 | 260 | 280 | 255 | 280 | 122,000 | 280 |
| 2000-06-12 | 268 | 268 | 255 | 255 | 31,000 | 255 |
| 2000-06-09 | 265 | 268 | 250 | 265 | 75,000 | 265 |
| 2000-06-08 | 262 | 268 | 260 | 262 | 87,000 | 262 |
| 2000-06-07 | 279 | 288 | 259 | 263 | 247,000 | 263 |
| 2000-06-06 | 312 | 322 | 282 | 284 | 1,003,000 | 284 |
| 2000-06-05 | 225 | 287 | 225 | 287 | 769,000 | 287 |
| 2000-06-02 | 216 | 220 | 207 | 207 | 9,000 | 207 |
| 2000-06-01 | 218 | 223 | 200 | 205 | 17,000 | 205 |
| 2000-05-31 | 223 | 223 | 219 | 219 | 13,000 | 219 |
| 2000-05-30 | 221 | 223 | 221 | 223 | 4,000 | 223 |
| 2000-05-29 | 212 | 221 | 211 | 221 | 13,000 | 221 |
| 2000-05-26 | 220 | 220 | 210 | 210 | 27,000 | 210 |
| 2000-05-25 | 220 | 220 | 215 | 220 | 30,000 | 220 |
| 2000-05-24 | 215 | 220 | 215 | 215 | 35,000 | 215 |
| 2000-05-23 | 220 | 233 | 215 | 222 | 20,000 | 222 |
| 2000-05-22 | 225 | 225 | 221 | 222 | 7,000 | 222 |
| 2000-05-19 | 226 | 226 | 220 | 225 | 17,000 | 225 |
| 2000-05-18 | 226 | 226 | 221 | 221 | 13,000 | 221 |
| 2000-05-17 | 228 | 228 | 225 | 227 | 22,000 | 227 |
| 2000-05-16 | 228 | 228 | 225 | 228 | 18,000 | 228 |
| 2000-05-15 | 239 | 239 | 228 | 228 | 8,000 | 228 |
| 2000-05-12 | 220 | 245 | 220 | 245 | 32,000 | 245 |
| 2000-05-11 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 2000-05-10 | 223 | 223 | 220 | 220 | 10,000 | 220 |
| 2000-05-09 | 228 | 228 | 223 | 223 | 3,000 | 223 |
| 2000-05-08 | 238 | 238 | 226 | 226 | 9,000 | 226 |
| 2000-05-02 | 230 | 233 | 230 | 233 | 9,000 | 233 |
| 2000-05-01 | 222 | 232 | 222 | 232 | 9,000 | 232 |
| 2000-04-28 | 222 | 224 | 221 | 222 | 16,000 | 222 |
| 2000-04-27 | 221 | 233 | 221 | 233 | 7,000 | 233 |
| 2000-04-26 | 233 | 233 | 220 | 220 | 12,000 | 220 |
| 2000-04-25 | 216 | 225 | 216 | 220 | 23,000 | 220 |
| 2000-04-24 | 222 | 225 | 220 | 220 | 27,000 | 220 |
| 2000-04-21 | 225 | 236 | 220 | 220 | 64,000 | 220 |
| 2000-04-20 | 225 | 249 | 225 | 225 | 27,000 | 225 |
| 2000-04-19 | 222 | 229 | 222 | 225 | 44,000 | 225 |
| 2000-04-18 | 221 | 223 | 217 | 217 | 59,000 | 217 |
| 2000-04-17 | 218 | 220 | 213 | 220 | 45,000 | 220 |
| 2000-04-14 | 242 | 242 | 232 | 233 | 28,000 | 233 |
| 2000-04-13 | 246 | 246 | 242 | 242 | 44,000 | 242 |
| 2000-04-12 | 255 | 257 | 245 | 245 | 28,000 | 245 |
| 2000-04-11 | 244 | 245 | 243 | 245 | 25,000 | 245 |
| 2000-04-10 | 255 | 255 | 244 | 245 | 32,000 | 245 |
| 2000-04-07 | 243 | 245 | 243 | 244 | 6,000 | 244 |
| 2000-04-06 | 250 | 255 | 245 | 255 | 35,000 | 255 |
| 2000-04-05 | 250 | 250 | 243 | 248 | 13,000 | 248 |
| 2000-04-04 | 243 | 245 | 242 | 242 | 15,000 | 242 |
| 2000-04-03 | 243 | 249 | 242 | 243 | 9,000 | 243 |
| 2000-03-31 | 250 | 250 | 242 | 244 | 17,000 | 244 |
| 2000-03-30 | 255 | 256 | 252 | 253 | 56,000 | 253 |
| 2000-03-29 | 270 | 270 | 252 | 255 | 51,000 | 255 |
| 2000-03-28 | 250 | 252 | 245 | 245 | 33,000 | 245 |
| 2000-03-27 | 245 | 252 | 245 | 250 | 34,000 | 250 |
| 2000-03-24 | 250 | 252 | 245 | 245 | 35,000 | 245 |
| 2000-03-23 | 260 | 260 | 250 | 250 | 22,000 | 250 |
| 2000-03-22 | 250 | 260 | 250 | 260 | 16,000 | 260 |
| 2000-03-21 | 254 | 262 | 250 | 250 | 25,000 | 250 |
| 2000-03-17 | 261 | 261 | 252 | 254 | 40,000 | 254 |
| 2000-03-16 | 259 | 261 | 255 | 260 | 31,000 | 260 |
| 2000-03-15 | 250 | 252 | 240 | 252 | 35,000 | 252 |
| 2000-03-14 | 280 | 280 | 255 | 259 | 49,000 | 259 |
| 2000-03-13 | 285 | 285 | 270 | 270 | 69,000 | 270 |
| 2000-03-10 | 294 | 294 | 275 | 285 | 153,000 | 285 |
| 2000-03-09 | 280 | 308 | 275 | 300 | 319,000 | 300 |
| 2000-03-08 | 274 | 280 | 270 | 277 | 169,000 | 277 |
| 2000-03-07 | 233 | 275 | 231 | 269 | 156,000 | 269 |
| 2000-03-06 | 223 | 228 | 223 | 228 | 65,000 | 228 |
| 2000-03-03 | 215 | 223 | 215 | 223 | 9,000 | 223 |
| 2000-03-02 | 215 | 230 | 211 | 224 | 16,000 | 224 |
| 2000-03-01 | 230 | 230 | 220 | 220 | 20,000 | 220 |
| 2000-02-29 | 239 | 240 | 221 | 231 | 26,000 | 231 |
| 2000-02-28 | 210 | 240 | 210 | 239 | 68,000 | 239 |
| 2000-02-25 | 213 | 213 | 210 | 213 | 10,000 | 213 |
| 2000-02-24 | 210 | 213 | 210 | 213 | 10,000 | 213 |
| 2000-02-23 | 214 | 215 | 210 | 210 | 12,000 | 210 |
| 2000-02-22 | 212 | 220 | 212 | 217 | 16,000 | 217 |
| 2000-02-21 | 220 | 220 | 210 | 217 | 19,000 | 217 |
| 2000-02-18 | 220 | 220 | 210 | 210 | 14,000 | 210 |
| 2000-02-17 | 216 | 230 | 210 | 225 | 9,000 | 225 |
| 2000-02-16 | 215 | 216 | 210 | 216 | 22,000 | 216 |
| 2000-02-15 | 210 | 220 | 210 | 215 | 19,000 | 215 |
| 2000-02-14 | 240 | 240 | 225 | 225 | 24,000 | 225 |
| 2000-02-10 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 2000-02-09 | 215 | 216 | 210 | 212 | 26,000 | 212 |
| 2000-02-08 | 222 | 222 | 215 | 217 | 22,000 | 217 |
| 2000-02-07 | 229 | 240 | 220 | 221 | 25,000 | 221 |
| 2000-02-04 | 220 | 230 | 215 | 229 | 21,000 | 229 |
| 2000-02-03 | 226 | 230 | 221 | 229 | 18,000 | 229 |
| 2000-02-02 | 235 | 235 | 226 | 230 | 12,000 | 230 |
| 2000-02-01 | 235 | 235 | 225 | 235 | 21,000 | 235 |
| 2000-01-31 | 235 | 240 | 235 | 236 | 10,000 | 236 |
| 2000-01-28 | 240 | 245 | 240 | 240 | 20,000 | 240 |
| 2000-01-27 | 225 | 234 | 225 | 234 | 15,000 | 234 |
| 2000-01-26 | 235 | 236 | 235 | 236 | 26,000 | 236 |
| 2000-01-25 | 232 | 236 | 230 | 236 | 16,000 | 236 |
| 2000-01-24 | 231 | 235 | 231 | 232 | 11,000 | 232 |
| 2000-01-21 | 240 | 240 | 230 | 231 | 26,000 | 231 |
| 2000-01-20 | 241 | 250 | 241 | 241 | 12,000 | 241 |
| 2000-01-19 | 261 | 261 | 246 | 250 | 37,000 | 250 |
| 2000-01-18 | 251 | 274 | 250 | 250 | 30,000 | 250 |
| 2000-01-17 | 241 | 265 | 241 | 241 | 28,000 | 241 |
| 2000-01-14 | 219 | 219 | 210 | 211 | 31,000 | 211 |
| 2000-01-13 | 200 | 220 | 200 | 220 | 36,000 | 220 |
| 2000-01-12 | 229 | 229 | 200 | 210 | 55,000 | 210 |
| 2000-01-11 | 214 | 230 | 214 | 230 | 26,000 | 230 |
| 2000-01-07 | 200 | 210 | 200 | 210 | 20,000 | 210 |
| 2000-01-06 | 202 | 202 | 198 | 198 | 56,000 | 198 |
| 2000-01-05 | 200 | 205 | 200 | 200 | 44,000 | 200 |
| 2000-01-04 | 200 | 210 | 200 | 200 | 30,000 | 200 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
