5262 日本ヒューム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 106 | 110 | 106 | 110 | 24,000 | 110 |
| 2001-12-27 | 104 | 106 | 102 | 106 | 34,000 | 106 |
| 2001-12-26 | 101 | 101 | 98 | 100 | 25,000 | 100 |
| 2001-12-25 | 98 | 98 | 96 | 96 | 52,000 | 96 |
| 2001-12-21 | 101 | 101 | 98 | 98 | 76,000 | 98 |
| 2001-12-20 | 93 | 100 | 84 | 98 | 99,000 | 98 |
| 2001-12-19 | 106 | 106 | 101 | 103 | 30,000 | 103 |
| 2001-12-18 | 112 | 112 | 109 | 110 | 19,000 | 110 |
| 2001-12-17 | 120 | 120 | 112 | 112 | 9,000 | 112 |
| 2001-12-14 | 110 | 125 | 110 | 125 | 59,000 | 125 |
| 2001-12-13 | 120 | 121 | 120 | 121 | 8,000 | 121 |
| 2001-12-12 | 122 | 122 | 120 | 120 | 14,000 | 120 |
| 2001-12-11 | 120 | 125 | 120 | 122 | 11,000 | 122 |
| 2001-12-10 | 125 | 125 | 123 | 125 | 23,000 | 125 |
| 2001-12-07 | 129 | 129 | 125 | 125 | 29,000 | 125 |
| 2001-12-06 | 129 | 133 | 129 | 131 | 27,000 | 131 |
| 2001-12-05 | 131 | 133 | 129 | 129 | 44,000 | 129 |
| 2001-12-04 | 134 | 136 | 131 | 132 | 21,000 | 132 |
| 2001-12-03 | 135 | 137 | 134 | 134 | 29,000 | 134 |
| 2001-11-30 | 138 | 138 | 135 | 135 | 13,000 | 135 |
| 2001-11-29 | 139 | 140 | 138 | 138 | 14,000 | 138 |
| 2001-11-28 | 139 | 139 | 138 | 139 | 14,000 | 139 |
| 2001-11-27 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 2001-11-26 | 138 | 140 | 138 | 140 | 14,000 | 140 |
| 2001-11-22 | 137 | 138 | 137 | 138 | 8,000 | 138 |
| 2001-11-21 | 136 | 140 | 135 | 140 | 11,000 | 140 |
| 2001-11-20 | 140 | 145 | 137 | 137 | 13,000 | 137 |
| 2001-11-19 | 141 | 141 | 131 | 140 | 18,000 | 140 |
| 2001-11-16 | 145 | 146 | 141 | 141 | 13,000 | 141 |
| 2001-11-15 | 146 | 150 | 145 | 145 | 25,000 | 145 |
| 2001-11-14 | 147 | 147 | 146 | 146 | 17,000 | 146 |
| 2001-11-13 | 147 | 147 | 145 | 147 | 11,000 | 147 |
| 2001-11-12 | 147 | 148 | 147 | 147 | 14,000 | 147 |
| 2001-11-09 | 150 | 151 | 147 | 148 | 20,000 | 148 |
| 2001-11-08 | 154 | 154 | 150 | 151 | 11,000 | 151 |
| 2001-11-07 | 153 | 155 | 153 | 155 | 9,000 | 155 |
| 2001-11-06 | 149 | 153 | 146 | 153 | 6,000 | 153 |
| 2001-11-05 | 151 | 155 | 151 | 154 | 8,000 | 154 |
| 2001-11-02 | 146 | 155 | 146 | 149 | 9,000 | 149 |
| 2001-11-01 | 147 | 148 | 146 | 146 | 15,000 | 146 |
| 2001-10-31 | 145 | 148 | 145 | 148 | 7,000 | 148 |
| 2001-10-30 | 150 | 150 | 149 | 149 | 7,000 | 149 |
| 2001-10-29 | 155 | 155 | 153 | 155 | 6,000 | 155 |
| 2001-10-26 | 155 | 162 | 155 | 160 | 21,000 | 160 |
| 2001-10-25 | 152 | 154 | 151 | 154 | 24,000 | 154 |
| 2001-10-24 | 149 | 151 | 149 | 151 | 19,000 | 151 |
| 2001-10-23 | 143 | 149 | 143 | 149 | 16,000 | 149 |
| 2001-10-22 | 145 | 150 | 142 | 143 | 27,000 | 143 |
| 2001-10-19 | 145 | 145 | 144 | 144 | 6,000 | 144 |
| 2001-10-18 | 144 | 145 | 142 | 145 | 19,000 | 145 |
| 2001-10-17 | 151 | 154 | 150 | 150 | 24,000 | 150 |
| 2001-10-16 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2001-10-15 | 153 | 156 | 149 | 156 | 11,000 | 156 |
| 2001-10-12 | 150 | 154 | 150 | 154 | 5,000 | 154 |
| 2001-10-11 | 151 | 156 | 150 | 150 | 10,000 | 150 |
| 2001-10-10 | 150 | 150 | 149 | 149 | 9,000 | 149 |
| 2001-10-09 | 158 | 158 | 150 | 150 | 17,000 | 150 |
| 2001-10-05 | 163 | 163 | 158 | 158 | 23,000 | 158 |
| 2001-10-04 | 158 | 160 | 155 | 156 | 21,000 | 156 |
| 2001-10-03 | 157 | 158 | 157 | 158 | 6,000 | 158 |
| 2001-10-02 | 163 | 163 | 161 | 162 | 5,000 | 162 |
| 2001-10-01 | 160 | 163 | 148 | 163 | 20,000 | 163 |
| 2001-09-28 | 155 | 163 | 155 | 160 | 20,000 | 160 |
| 2001-09-27 | 148 | 153 | 148 | 153 | 4,000 | 153 |
| 2001-09-26 | 151 | 152 | 150 | 152 | 21,000 | 152 |
| 2001-09-25 | 147 | 150 | 145 | 150 | 9,000 | 150 |
| 2001-09-21 | 140 | 140 | 135 | 138 | 20,000 | 138 |
| 2001-09-20 | 141 | 141 | 140 | 140 | 14,000 | 140 |
| 2001-09-19 | 145 | 151 | 145 | 149 | 21,000 | 149 |
| 2001-09-18 | 136 | 150 | 136 | 145 | 12,000 | 145 |
| 2001-09-17 | 153 | 153 | 140 | 140 | 21,000 | 140 |
| 2001-09-14 | 157 | 157 | 147 | 153 | 22,000 | 153 |
| 2001-09-13 | 133 | 151 | 133 | 149 | 27,000 | 149 |
| 2001-09-12 | 130 | 155 | 130 | 132 | 42,000 | 132 |
| 2001-09-11 | 161 | 161 | 153 | 155 | 21,000 | 155 |
| 2001-09-10 | 159 | 160 | 156 | 160 | 35,000 | 160 |
| 2001-09-07 | 162 | 162 | 160 | 160 | 32,000 | 160 |
| 2001-09-06 | 161 | 164 | 161 | 162 | 13,000 | 162 |
| 2001-09-05 | 165 | 165 | 161 | 161 | 19,000 | 161 |
| 2001-09-04 | 166 | 166 | 161 | 165 | 29,000 | 165 |
| 2001-09-03 | 171 | 171 | 170 | 170 | 12,000 | 170 |
| 2001-08-31 | 175 | 175 | 171 | 171 | 13,000 | 171 |
| 2001-08-30 | 180 | 182 | 175 | 177 | 44,000 | 177 |
| 2001-08-29 | 167 | 185 | 167 | 184 | 99,000 | 184 |
| 2001-08-28 | 168 | 168 | 165 | 167 | 8,000 | 167 |
| 2001-08-27 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2001-08-24 | 168 | 169 | 167 | 168 | 10,000 | 168 |
| 2001-08-23 | 165 | 169 | 165 | 169 | 17,000 | 169 |
| 2001-08-22 | 164 | 165 | 163 | 164 | 19,000 | 164 |
| 2001-08-21 | 161 | 165 | 161 | 165 | 21,000 | 165 |
| 2001-08-20 | 161 | 163 | 161 | 161 | 9,000 | 161 |
| 2001-08-17 | 162 | 163 | 161 | 161 | 31,000 | 161 |
| 2001-08-16 | 162 | 165 | 162 | 163 | 23,000 | 163 |
| 2001-08-15 | 161 | 169 | 161 | 162 | 20,000 | 162 |
| 2001-08-14 | 164 | 164 | 160 | 160 | 19,000 | 160 |
| 2001-08-13 | 168 | 168 | 162 | 164 | 13,000 | 164 |
| 2001-08-10 | 167 | 174 | 167 | 170 | 22,000 | 170 |
| 2001-08-09 | 170 | 170 | 165 | 166 | 15,000 | 166 |
| 2001-08-08 | 172 | 173 | 168 | 170 | 11,000 | 170 |
| 2001-08-07 | 175 | 175 | 169 | 171 | 10,000 | 171 |
| 2001-08-06 | 167 | 179 | 166 | 178 | 15,000 | 178 |
| 2001-08-03 | 166 | 166 | 166 | 166 | 9,000 | 166 |
| 2001-08-02 | 164 | 168 | 163 | 165 | 22,000 | 165 |
| 2001-08-01 | 162 | 164 | 162 | 164 | 11,000 | 164 |
| 2001-07-31 | 160 | 161 | 160 | 161 | 17,000 | 161 |
| 2001-07-30 | 163 | 165 | 160 | 160 | 23,000 | 160 |
| 2001-07-27 | 163 | 163 | 161 | 163 | 8,000 | 163 |
| 2001-07-26 | 163 | 163 | 162 | 163 | 6,000 | 163 |
| 2001-07-25 | 161 | 164 | 160 | 163 | 30,000 | 163 |
| 2001-07-24 | 161 | 161 | 160 | 161 | 15,000 | 161 |
| 2001-07-23 | 161 | 161 | 161 | 161 | 12,000 | 161 |
| 2001-07-19 | 164 | 164 | 160 | 161 | 21,000 | 161 |
| 2001-07-18 | 168 | 168 | 163 | 164 | 21,000 | 164 |
| 2001-07-17 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2001-07-16 | 169 | 170 | 168 | 170 | 20,000 | 170 |
| 2001-07-13 | 168 | 176 | 168 | 168 | 16,000 | 168 |
| 2001-07-12 | 167 | 169 | 163 | 167 | 59,000 | 167 |
| 2001-07-11 | 171 | 171 | 166 | 167 | 52,000 | 167 |
| 2001-07-10 | 174 | 175 | 173 | 175 | 44,000 | 175 |
| 2001-07-09 | 179 | 179 | 175 | 175 | 25,000 | 175 |
| 2001-07-06 | 182 | 182 | 180 | 180 | 30,000 | 180 |
| 2001-07-05 | 186 | 186 | 183 | 183 | 22,000 | 183 |
| 2001-07-04 | 189 | 189 | 186 | 186 | 20,000 | 186 |
| 2001-07-03 | 188 | 190 | 187 | 189 | 39,000 | 189 |
| 2001-07-02 | 188 | 190 | 187 | 190 | 14,000 | 190 |
| 2001-06-29 | 185 | 189 | 185 | 189 | 41,000 | 189 |
| 2001-06-28 | 182 | 186 | 182 | 185 | 43,000 | 185 |
| 2001-06-27 | 184 | 184 | 182 | 184 | 14,000 | 184 |
| 2001-06-26 | 181 | 185 | 181 | 185 | 34,000 | 185 |
| 2001-06-25 | 180 | 181 | 180 | 181 | 14,000 | 181 |
| 2001-06-22 | 179 | 180 | 179 | 180 | 29,000 | 180 |
| 2001-06-21 | 178 | 180 | 177 | 180 | 29,000 | 180 |
| 2001-06-20 | 186 | 186 | 179 | 179 | 12,000 | 179 |
| 2001-06-19 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2001-06-18 | 181 | 188 | 181 | 188 | 14,000 | 188 |
| 2001-06-15 | 188 | 188 | 180 | 188 | 22,000 | 188 |
| 2001-06-14 | 181 | 189 | 176 | 189 | 47,000 | 189 |
| 2001-06-13 | 182 | 183 | 181 | 183 | 11,000 | 183 |
| 2001-06-12 | 189 | 189 | 183 | 183 | 12,000 | 183 |
| 2001-06-11 | 185 | 185 | 184 | 184 | 5,000 | 184 |
| 2001-06-08 | 180 | 189 | 180 | 182 | 46,000 | 182 |
| 2001-06-07 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2001-06-06 | 190 | 193 | 189 | 192 | 29,000 | 192 |
| 2001-06-05 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2001-06-04 | 195 | 195 | 185 | 190 | 17,000 | 190 |
| 2001-06-01 | 180 | 190 | 180 | 190 | 16,000 | 190 |
| 2001-05-31 | 190 | 190 | 180 | 180 | 26,000 | 180 |
| 2001-05-30 | 186 | 191 | 185 | 191 | 31,000 | 191 |
| 2001-05-29 | 190 | 191 | 186 | 186 | 11,000 | 186 |
| 2001-05-28 | 190 | 197 | 190 | 197 | 13,000 | 197 |
| 2001-05-25 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2001-05-24 | 192 | 192 | 190 | 190 | 15,000 | 190 |
| 2001-05-23 | 196 | 199 | 192 | 192 | 25,000 | 192 |
| 2001-05-22 | 201 | 201 | 195 | 195 | 20,000 | 195 |
| 2001-05-21 | 193 | 201 | 193 | 201 | 4,000 | 201 |
| 2001-05-18 | 200 | 201 | 191 | 193 | 14,000 | 193 |
| 2001-05-17 | 190 | 204 | 190 | 202 | 18,000 | 202 |
| 2001-05-16 | 200 | 200 | 194 | 195 | 13,000 | 195 |
| 2001-05-15 | 204 | 204 | 198 | 204 | 10,000 | 204 |
| 2001-05-14 | 210 | 210 | 196 | 204 | 37,000 | 204 |
| 2001-05-11 | 214 | 215 | 210 | 210 | 16,000 | 210 |
| 2001-05-10 | 210 | 215 | 210 | 215 | 8,000 | 215 |
| 2001-05-09 | 216 | 218 | 210 | 218 | 45,000 | 218 |
| 2001-05-08 | 217 | 220 | 215 | 217 | 62,000 | 217 |
| 2001-05-07 | 215 | 218 | 213 | 217 | 44,000 | 217 |
| 2001-05-02 | 212 | 218 | 205 | 214 | 40,000 | 214 |
| 2001-05-01 | 210 | 215 | 205 | 215 | 50,000 | 215 |
| 2001-04-27 | 210 | 210 | 205 | 205 | 28,000 | 205 |
| 2001-04-26 | 202 | 205 | 198 | 205 | 29,000 | 205 |
| 2001-04-25 | 200 | 200 | 195 | 199 | 28,000 | 199 |
| 2001-04-24 | 198 | 199 | 196 | 198 | 15,000 | 198 |
| 2001-04-23 | 199 | 200 | 198 | 199 | 23,000 | 199 |
| 2001-04-20 | 199 | 200 | 198 | 200 | 11,000 | 200 |
| 2001-04-19 | 203 | 203 | 202 | 203 | 21,000 | 203 |
| 2001-04-18 | 200 | 204 | 195 | 204 | 28,000 | 204 |
| 2001-04-17 | 191 | 200 | 191 | 200 | 71,000 | 200 |
| 2001-04-16 | 191 | 194 | 190 | 191 | 25,000 | 191 |
| 2001-04-13 | 192 | 193 | 191 | 191 | 12,000 | 191 |
| 2001-04-12 | 191 | 192 | 190 | 190 | 11,000 | 190 |
| 2001-04-11 | 191 | 192 | 189 | 192 | 27,000 | 192 |
| 2001-04-10 | 190 | 190 | 188 | 190 | 13,000 | 190 |
| 2001-04-09 | 187 | 190 | 186 | 190 | 4,000 | 190 |
| 2001-04-06 | 194 | 197 | 190 | 190 | 21,000 | 190 |
| 2001-04-05 | 190 | 194 | 189 | 194 | 9,000 | 194 |
| 2001-04-04 | 185 | 190 | 185 | 190 | 15,000 | 190 |
| 2001-04-03 | 183 | 189 | 183 | 189 | 6,000 | 189 |
| 2001-04-02 | 180 | 183 | 180 | 183 | 7,000 | 183 |
| 2001-03-30 | 188 | 194 | 188 | 194 | 3,000 | 194 |
| 2001-03-29 | 192 | 197 | 191 | 191 | 32,000 | 191 |
| 2001-03-28 | 188 | 197 | 188 | 197 | 41,000 | 197 |
| 2001-03-27 | 190 | 192 | 188 | 189 | 20,000 | 189 |
| 2001-03-26 | 183 | 187 | 180 | 187 | 49,000 | 187 |
| 2001-03-23 | 184 | 184 | 178 | 183 | 8,000 | 183 |
| 2001-03-22 | 184 | 184 | 182 | 184 | 14,000 | 184 |
| 2001-03-21 | 179 | 184 | 178 | 184 | 16,000 | 184 |
| 2001-03-19 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 2001-03-16 | 173 | 182 | 173 | 180 | 25,000 | 180 |
| 2001-03-15 | 170 | 174 | 168 | 174 | 26,000 | 174 |
| 2001-03-14 | 172 | 177 | 172 | 175 | 7,000 | 175 |
| 2001-03-13 | 167 | 172 | 167 | 172 | 34,000 | 172 |
| 2001-03-12 | 185 | 185 | 180 | 182 | 42,000 | 182 |
| 2001-03-09 | 192 | 192 | 185 | 185 | 59,000 | 185 |
| 2001-03-08 | 209 | 210 | 183 | 192 | 82,000 | 192 |
| 2001-03-07 | 220 | 220 | 200 | 204 | 303,000 | 204 |
| 2001-03-06 | 170 | 214 | 168 | 207 | 165,000 | 207 |
| 2001-03-05 | 166 | 171 | 165 | 171 | 30,000 | 171 |
| 2001-03-02 | 170 | 170 | 165 | 166 | 19,000 | 166 |
| 2001-03-01 | 170 | 171 | 169 | 170 | 31,000 | 170 |
| 2001-02-28 | 170 | 170 | 168 | 170 | 39,000 | 170 |
| 2001-02-27 | 171 | 175 | 170 | 173 | 53,000 | 173 |
| 2001-02-26 | 171 | 175 | 170 | 170 | 50,000 | 170 |
| 2001-02-23 | 169 | 170 | 169 | 170 | 32,000 | 170 |
| 2001-02-22 | 169 | 170 | 168 | 169 | 16,000 | 169 |
| 2001-02-21 | 168 | 175 | 168 | 170 | 31,000 | 170 |
| 2001-02-20 | 170 | 170 | 168 | 168 | 23,000 | 168 |
| 2001-02-19 | 170 | 170 | 168 | 170 | 13,000 | 170 |
| 2001-02-16 | 171 | 171 | 170 | 170 | 9,000 | 170 |
| 2001-02-15 | 170 | 172 | 168 | 171 | 35,000 | 171 |
| 2001-02-14 | 169 | 170 | 169 | 170 | 13,000 | 170 |
| 2001-02-13 | 169 | 173 | 169 | 170 | 29,000 | 170 |
| 2001-02-09 | 168 | 170 | 168 | 170 | 4,000 | 170 |
| 2001-02-08 | 172 | 172 | 170 | 170 | 4,000 | 170 |
| 2001-02-07 | 175 | 175 | 168 | 172 | 20,000 | 172 |
| 2001-02-06 | 170 | 179 | 170 | 172 | 22,000 | 172 |
| 2001-02-05 | 168 | 178 | 168 | 170 | 14,000 | 170 |
| 2001-02-02 | 169 | 173 | 168 | 168 | 23,000 | 168 |
| 2001-02-01 | 170 | 172 | 169 | 169 | 19,000 | 169 |
| 2001-01-31 | 175 | 175 | 170 | 170 | 41,000 | 170 |
| 2001-01-30 | 173 | 182 | 170 | 178 | 55,000 | 178 |
| 2001-01-29 | 169 | 172 | 169 | 172 | 17,000 | 172 |
| 2001-01-26 | 175 | 175 | 170 | 170 | 16,000 | 170 |
| 2001-01-25 | 178 | 178 | 175 | 175 | 14,000 | 175 |
| 2001-01-24 | 181 | 182 | 181 | 182 | 9,000 | 182 |
| 2001-01-23 | 180 | 183 | 179 | 183 | 12,000 | 183 |
| 2001-01-22 | 179 | 180 | 179 | 179 | 9,000 | 179 |
| 2001-01-19 | 185 | 186 | 178 | 186 | 8,000 | 186 |
| 2001-01-18 | 176 | 186 | 176 | 186 | 23,000 | 186 |
| 2001-01-17 | 174 | 177 | 170 | 177 | 6,000 | 177 |
| 2001-01-16 | 164 | 177 | 164 | 175 | 16,000 | 175 |
| 2001-01-15 | 170 | 170 | 164 | 164 | 7,000 | 164 |
| 2001-01-12 | 160 | 168 | 156 | 168 | 18,000 | 168 |
| 2001-01-11 | 170 | 174 | 160 | 160 | 26,000 | 160 |
| 2001-01-10 | 164 | 170 | 163 | 170 | 47,000 | 170 |
| 2001-01-09 | 160 | 168 | 160 | 168 | 32,000 | 168 |
| 2001-01-05 | 185 | 185 | 180 | 185 | 15,000 | 185 |
| 2001-01-04 | 187 | 187 | 187 | 187 | 7,000 | 187 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
