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
2001-12-2810611010611024,000110
2001-12-2710410610210634,000106
2001-12-261011019810025,000100
2001-12-259898969652,00096
2001-12-21101101989876,00098
2001-12-2093100849899,00098
2001-12-1910610610110330,000103
2001-12-1811211210911019,000110
2001-12-171201201121129,000112
2001-12-1411012511012559,000125
2001-12-131201211201218,000121
2001-12-1212212212012014,000120
2001-12-1112012512012211,000122
2001-12-1012512512312523,000125
2001-12-0712912912512529,000125
2001-12-0612913312913127,000131
2001-12-0513113312912944,000129
2001-12-0413413613113221,000132
2001-12-0313513713413429,000134
2001-11-3013813813513513,000135
2001-11-2913914013813814,000138
2001-11-2813913913813914,000139
2001-11-271401401391395,000139
2001-11-2613814013814014,000140
2001-11-221371381371388,000138
2001-11-2113614013514011,000140
2001-11-2014014513713713,000137
2001-11-1914114113114018,000140
2001-11-1614514614114113,000141
2001-11-1514615014514525,000145
2001-11-1414714714614617,000146
2001-11-1314714714514711,000147
2001-11-1214714814714714,000147
2001-11-0915015114714820,000148
2001-11-0815415415015111,000151
2001-11-071531551531559,000155
2001-11-061491531461536,000153
2001-11-051511551511548,000154
2001-11-021461551461499,000149
2001-11-0114714814614615,000146
2001-10-311451481451487,000148
2001-10-301501501491497,000149
2001-10-291551551531556,000155
2001-10-2615516215516021,000160
2001-10-2515215415115424,000154
2001-10-2414915114915119,000151
2001-10-2314314914314916,000149
2001-10-2214515014214327,000143
2001-10-191451451441446,000144
2001-10-1814414514214519,000145
2001-10-1715115415015024,000150
2001-10-161561561561565,000156
2001-10-1515315614915611,000156
2001-10-121501541501545,000154
2001-10-1115115615015010,000150
2001-10-101501501491499,000149
2001-10-0915815815015017,000150
2001-10-0516316315815823,000158
2001-10-0415816015515621,000156
2001-10-031571581571586,000158
2001-10-021631631611625,000162
2001-10-0116016314816320,000163
2001-09-2815516315516020,000160
2001-09-271481531481534,000153
2001-09-2615115215015221,000152
2001-09-251471501451509,000150
2001-09-2114014013513820,000138
2001-09-2014114114014014,000140
2001-09-1914515114514921,000149
2001-09-1813615013614512,000145
2001-09-1715315314014021,000140
2001-09-1415715714715322,000153
2001-09-1313315113314927,000149
2001-09-1213015513013242,000132
2001-09-1116116115315521,000155
2001-09-1015916015616035,000160
2001-09-0716216216016032,000160
2001-09-0616116416116213,000162
2001-09-0516516516116119,000161
2001-09-0416616616116529,000165
2001-09-0317117117017012,000170
2001-08-3117517517117113,000171
2001-08-3018018217517744,000177
2001-08-2916718516718499,000184
2001-08-281681681651678,000167
2001-08-271681681681682,000168
2001-08-2416816916716810,000168
2001-08-2316516916516917,000169
2001-08-2216416516316419,000164
2001-08-2116116516116521,000165
2001-08-201611631611619,000161
2001-08-1716216316116131,000161
2001-08-1616216516216323,000163
2001-08-1516116916116220,000162
2001-08-1416416416016019,000160
2001-08-1316816816216413,000164
2001-08-1016717416717022,000170
2001-08-0917017016516615,000166
2001-08-0817217316817011,000170
2001-08-0717517516917110,000171
2001-08-0616717916617815,000178
2001-08-031661661661669,000166
2001-08-0216416816316522,000165
2001-08-0116216416216411,000164
2001-07-3116016116016117,000161
2001-07-3016316516016023,000160
2001-07-271631631611638,000163
2001-07-261631631621636,000163
2001-07-2516116416016330,000163
2001-07-2416116116016115,000161
2001-07-2316116116116112,000161
2001-07-1916416416016121,000161
2001-07-1816816816316421,000164
2001-07-171681681681684,000168
2001-07-1616917016817020,000170
2001-07-1316817616816816,000168
2001-07-1216716916316759,000167
2001-07-1117117116616752,000167
2001-07-1017417517317544,000175
2001-07-0917917917517525,000175
2001-07-0618218218018030,000180
2001-07-0518618618318322,000183
2001-07-0418918918618620,000186
2001-07-0318819018718939,000189
2001-07-0218819018719014,000190
2001-06-2918518918518941,000189
2001-06-2818218618218543,000185
2001-06-2718418418218414,000184
2001-06-2618118518118534,000185
2001-06-2518018118018114,000181
2001-06-2217918017918029,000180
2001-06-2117818017718029,000180
2001-06-2018618617917912,000179
2001-06-191871871871874,000187
2001-06-1818118818118814,000188
2001-06-1518818818018822,000188
2001-06-1418118917618947,000189
2001-06-1318218318118311,000183
2001-06-1218918918318312,000183
2001-06-111851851841845,000184
2001-06-0818018918018246,000182
2001-06-071801801801806,000180
2001-06-0619019318919229,000192
2001-06-051941941941944,000194
2001-06-0419519518519017,000190
2001-06-0118019018019016,000190
2001-05-3119019018018026,000180
2001-05-3018619118519131,000191
2001-05-2919019118618611,000186
2001-05-2819019719019713,000197
2001-05-251901901901909,000190
2001-05-2419219219019015,000190
2001-05-2319619919219225,000192
2001-05-2220120119519520,000195
2001-05-211932011932014,000201
2001-05-1820020119119314,000193
2001-05-1719020419020218,000202
2001-05-1620020019419513,000195
2001-05-1520420419820410,000204
2001-05-1421021019620437,000204
2001-05-1121421521021016,000210
2001-05-102102152102158,000215
2001-05-0921621821021845,000218
2001-05-0821722021521762,000217
2001-05-0721521821321744,000217
2001-05-0221221820521440,000214
2001-05-0121021520521550,000215
2001-04-2721021020520528,000205
2001-04-2620220519820529,000205
2001-04-2520020019519928,000199
2001-04-2419819919619815,000198
2001-04-2319920019819923,000199
2001-04-2019920019820011,000200
2001-04-1920320320220321,000203
2001-04-1820020419520428,000204
2001-04-1719120019120071,000200
2001-04-1619119419019125,000191
2001-04-1319219319119112,000191
2001-04-1219119219019011,000190
2001-04-1119119218919227,000192
2001-04-1019019018819013,000190
2001-04-091871901861904,000190
2001-04-0619419719019021,000190
2001-04-051901941891949,000194
2001-04-0418519018519015,000190
2001-04-031831891831896,000189
2001-04-021801831801837,000183
2001-03-301881941881943,000194
2001-03-2919219719119132,000191
2001-03-2818819718819741,000197
2001-03-2719019218818920,000189
2001-03-2618318718018749,000187
2001-03-231841841781838,000183
2001-03-2218418418218414,000184
2001-03-2117918417818416,000184
2001-03-191791801791802,000180
2001-03-1617318217318025,000180
2001-03-1517017416817426,000174
2001-03-141721771721757,000175
2001-03-1316717216717234,000172
2001-03-1218518518018242,000182
2001-03-0919219218518559,000185
2001-03-0820921018319282,000192
2001-03-07220220200204303,000204
2001-03-06170214168207165,000207
2001-03-0516617116517130,000171
2001-03-0217017016516619,000166
2001-03-0117017116917031,000170
2001-02-2817017016817039,000170
2001-02-2717117517017353,000173
2001-02-2617117517017050,000170
2001-02-2316917016917032,000170
2001-02-2216917016816916,000169
2001-02-2116817516817031,000170
2001-02-2017017016816823,000168
2001-02-1917017016817013,000170
2001-02-161711711701709,000170
2001-02-1517017216817135,000171
2001-02-1416917016917013,000170
2001-02-1316917316917029,000170
2001-02-091681701681704,000170
2001-02-081721721701704,000170
2001-02-0717517516817220,000172
2001-02-0617017917017222,000172
2001-02-0516817816817014,000170
2001-02-0216917316816823,000168
2001-02-0117017216916919,000169
2001-01-3117517517017041,000170
2001-01-3017318217017855,000178
2001-01-2916917216917217,000172
2001-01-2617517517017016,000170
2001-01-2517817817517514,000175
2001-01-241811821811829,000182
2001-01-2318018317918312,000183
2001-01-221791801791799,000179
2001-01-191851861781868,000186
2001-01-1817618617618623,000186
2001-01-171741771701776,000177
2001-01-1616417716417516,000175
2001-01-151701701641647,000164
2001-01-1216016815616818,000168
2001-01-1117017416016026,000160
2001-01-1016417016317047,000170
2001-01-0916016816016832,000168
2001-01-0518518518018515,000185
2001-01-041871871871877,000187

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