5262 日本ヒューム(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	144	145	142	144	12,000	144
2002-12-27	143	145	141	145	12,000	145
2002-12-26	142	143	140	143	10,000	143
2002-12-25	136	139	135	139	35,000	139
2002-12-24	140	140	135	140	32,000	140
2002-12-20	140	147	138	147	40,000	147
2002-12-19	135	142	133	142	111,000	142
2002-12-18	140	143	136	137	73,000	137
2002-12-17	142	143	142	143	31,000	143
2002-12-16	145	145	141	141	20,000	141
2002-12-13	144	155	144	145	73,000	145
2002-12-12	148	148	144	148	6,000	148
2002-12-11	147	149	145	146	13,000	146
2002-12-10	146	149	145	145	23,000	145
2002-12-09	148	148	144	144	10,000	144
2002-12-06	146	146	143	146	28,000	146
2002-12-05	147	148	145	146	58,000	146
2002-12-04	152	155	150	152	50,000	152
2002-12-03	155	155	147	153	35,000	153
2002-12-02	158	158	148	155	13,000	155
2002-11-29	158	159	154	159	28,000	159
2002-11-28	156	159	155	159	92,000	159
2002-11-27	157	157	154	156	42,000	156
2002-11-26	150	155	145	155	54,000	155
2002-11-25	142	149	142	149	24,000	149
2002-11-22	139	144	139	144	46,000	144
2002-11-21	138	139	133	138	17,000	138
2002-11-20	130	138	130	138	15,000	138
2002-11-19	137	137	129	131	50,000	131
2002-11-18	140	140	135	139	30,000	139
2002-11-15	143	148	143	145	10,000	145
2002-11-14	143	145	142	142	25,000	142
2002-11-13	142	144	142	143	9,000	143
2002-11-12	146	148	142	146	12,000	146
2002-11-11	147	148	146	148	24,000	148
2002-11-08	150	151	148	151	16,000	151
2002-11-07	151	151	149	150	31,000	150
2002-11-06	158	158	150	153	20,000	153
2002-11-05	154	154	150	154	26,000	154
2002-11-01	150	150	144	149	32,000	149
2002-10-31	150	151	149	150	21,000	150
2002-10-30	148	151	147	149	32,000	149
2002-10-29	151	153	150	151	28,000	151
2002-10-28	158	158	153	155	70,000	155
2002-10-25	167	168	159	162	277,000	162
2002-10-24	140	176	140	168	298,000	168
2002-10-23	140	145	137	144	79,000	144
2002-10-22	137	137	132	132	8,000	132
2002-10-21	136	138	132	138	23,000	138
2002-10-18	132	134	127	134	10,000	134
2002-10-17	138	138	132	132	17,000	132
2002-10-16	135	135	132	133	24,000	133
2002-10-15	123	135	123	130	19,000	130
2002-10-11	129	129	121	121	36,000	121
2002-10-10	120	131	120	121	28,000	121
2002-10-09	129	129	120	120	18,000	120
2002-10-08	118	119	114	114	54,000	114
2002-10-07	131	131	122	122	27,000	122
2002-10-04	135	135	125	131	30,000	131
2002-10-03	142	142	125	135	43,000	135
2002-10-02	141	141	139	141	14,000	141
2002-10-01	141	144	140	141	28,000	141
2002-09-30	148	148	144	145	28,000	145
2002-09-27	149	151	145	146	76,000	146
2002-09-26	156	156	146	151	85,000	151
2002-09-25	157	158	154	154	23,000	154
2002-09-24	157	158	151	158	41,000	158
2002-09-20	153	158	152	158	82,000	158
2002-09-19	164	165	156	158	159,000	158
2002-09-18	150	163	147	162	168,000	162
2002-09-17	149	154	148	152	22,000	152
2002-09-13	152	152	145	151	126,000	151
2002-09-12	149	153	146	152	110,000	152
2002-09-11	139	144	138	144	42,000	144
2002-09-10	135	140	135	139	8,000	139
2002-09-09	141	141	135	135	3,000	135
2002-09-06	135	136	133	135	11,000	135
2002-09-05	132	140	132	135	26,000	135
2002-09-04	136	136	130	135	43,000	135
2002-09-03	143	143	136	141	23,000	141
2002-09-02	148	148	140	140	23,000	140
2002-08-30	149	152	147	148	40,000	148
2002-08-29	148	153	145	147	68,000	147
2002-08-28	145	152	140	150	44,000	150
2002-08-27	143	144	140	144	17,000	144
2002-08-26	143	144	142	143	21,000	143
2002-08-23	146	146	141	144	15,000	144
2002-08-22	149	149	144	145	13,000	145
2002-08-21	145	150	145	150	18,000	150
2002-08-20	145	145	139	143	21,000	143
2002-08-19	143	145	138	145	24,000	145
2002-08-16	145	145	140	145	6,000	145
2002-08-15	140	140	139	139	13,000	139
2002-08-14	138	139	138	139	12,000	139
2002-08-13	140	143	140	143	7,000	143
2002-08-12	145	145	143	143	10,000	143
2002-08-09	148	148	139	146	17,000	146
2002-08-08	139	143	139	139	8,000	139
2002-08-07	137	137	136	137	4,000	137
2002-08-06	135	136	135	135	11,000	135
2002-08-05	140	140	135	135	11,000	135
2002-08-02	147	147	140	140	12,000	140
2002-08-01	147	147	144	144	32,000	144
2002-07-31	148	148	148	148	3,000	148
2002-07-30	140	141	139	141	11,000	141
2002-07-29	143	143	137	137	10,000	137
2002-07-26	145	145	143	143	7,000	143
2002-07-25	147	148	140	142	23,000	142
2002-07-24	146	149	146	146	4,000	146
2002-07-23	148	150	146	147	8,000	147
2002-07-22	149	149	149	149	10,000	149
2002-07-19	157	157	151	153	8,000	153
2002-07-18	150	156	150	156	36,000	156
2002-07-17	151	151	145	150	24,000	150
2002-07-16	145	150	145	146	22,000	146
2002-07-15	150	150	145	145	11,000	145
2002-07-12	152	152	148	148	11,000	148
2002-07-11	150	150	147	147	29,000	147
2002-07-10	152	152	152	152	5,000	152
2002-07-09	149	152	148	152	12,000	152
2002-07-08	151	151	150	150	26,000	150
2002-07-05	147	149	147	147	14,000	147
2002-07-04	149	149	146	148	23,000	148
2002-07-03	141	146	141	146	10,000	146
2002-07-02	143	143	140	142	11,000	142
2002-07-01	146	146	142	142	7,000	142
2002-06-28	138	145	138	144	12,000	144
2002-06-27	146	146	138	138	7,000	138
2002-06-26	146	146	138	138	21,000	138
2002-06-25	142	146	142	146	10,000	146
2002-06-24	137	143	136	143	18,000	143
2002-06-21	143	144	143	144	5,000	144
2002-06-20	145	147	143	147	14,000	147
2002-06-19	151	151	148	148	16,000	148
2002-06-18	145	151	145	151	12,000	151
2002-06-17	147	148	143	143	34,000	143
2002-06-14	144	147	144	146	69,000	146
2002-06-13	145	148	145	145	28,000	145
2002-06-12	151	151	148	148	26,000	148
2002-06-11	152	153	150	151	21,000	151
2002-06-10	155	156	153	153	14,000	153
2002-06-07	154	160	150	157	51,000	157
2002-06-06	161	162	155	156	28,000	156
2002-06-05	158	163	158	162	18,000	162
2002-06-04	162	165	159	159	14,000	159
2002-06-03	166	166	148	163	75,000	163
2002-05-31	168	169	167	167	5,000	167
2002-05-30	170	170	167	169	26,000	169
2002-05-29	174	175	169	171	25,000	171
2002-05-28	173	175	171	175	24,000	175
2002-05-27	178	178	173	175	59,000	175
2002-05-24	178	178	165	177	100,000	177
2002-05-23	176	180	176	179	55,000	179
2002-05-22	173	178	171	177	62,000	177
2002-05-21	172	174	165	174	70,000	174
2002-05-20	163	171	163	171	52,000	171
2002-05-17	156	167	156	162	27,000	162
2002-05-16	156	160	155	157	26,000	157
2002-05-15	160	160	157	157	13,000	157
2002-05-14	161	163	157	160	40,000	160
2002-05-13	160	163	160	160	21,000	160
2002-05-10	167	167	157	163	47,000	163
2002-05-09	173	176	165	168	72,000	168
2002-05-08	175	187	171	171	227,000	171
2002-05-07	160	178	160	171	152,000	171
2002-05-02	160	161	157	160	35,000	160
2002-05-01	159	162	158	161	38,000	161
2002-04-30	159	163	157	159	34,000	159
2002-04-26	163	163	159	159	53,000	159
2002-04-25	160	162	158	159	71,000	159
2002-04-24	174	174	158	163	300,000	163
2002-04-23	137	178	137	175	402,000	175
2002-04-22	140	141	136	136	25,000	136
2002-04-19	140	140	140	140	20,000	140
2002-04-18	142	142	140	142	13,000	142
2002-04-17	142	144	142	143	26,000	143
2002-04-16	138	141	138	141	18,000	141
2002-04-15	140	140	138	138	19,000	138
2002-04-12	144	144	135	137	70,000	137
2002-04-11	135	135	130	134	17,000	134
2002-04-10	128	131	126	126	36,000	126
2002-04-09	130	131	128	129	30,000	129
2002-04-08	126	129	123	129	20,000	129
2002-04-05	125	126	120	121	49,000	121
2002-04-04	121	125	119	125	10,000	125
2002-04-03	116	122	115	122	4,000	122
2002-04-02	115	125	115	125	7,000	125
2002-04-01	121	121	113	115	11,000	115
2002-03-29	125	125	117	117	27,000	117
2002-03-28	125	125	123	125	7,000	125
2002-03-27	126	129	124	125	7,000	125
2002-03-26	126	126	126	126	21,000	126
2002-03-25	128	128	123	123	18,000	123
2002-03-22	123	131	122	124	19,000	124
2002-03-20	125	126	123	123	17,000	123
2002-03-19	122	132	122	126	21,000	126
2002-03-18	124	127	122	122	35,000	122
2002-03-15	124	128	122	122	14,000	122
2002-03-14	124	127	124	125	21,000	125
2002-03-13	125	127	123	125	24,000	125
2002-03-12	127	130	124	124	22,000	124
2002-03-11	126	130	123	128	31,000	128
2002-03-08	123	126	123	126	62,000	126
2002-03-07	122	128	122	128	25,000	128
2002-03-06	122	124	122	122	13,000	122
2002-03-05	123	124	121	124	19,000	124
2002-03-04	121	124	118	124	36,000	124
2002-03-01	118	128	116	121	47,000	121
2002-02-28	116	120	114	118	33,000	118
2002-02-27	114	117	114	117	15,000	117
2002-02-26	114	115	112	115	12,000	115
2002-02-25	114	114	111	111	6,000	111
2002-02-22	113	114	109	114	21,000	114
2002-02-21	108	115	108	114	16,000	114
2002-02-20	109	110	107	110	9,000	110
2002-02-19	118	118	110	110	26,000	110
2002-02-18	115	118	115	118	21,000	118
2002-02-15	115	119	115	115	32,000	115
2002-02-14	115	120	115	115	39,000	115
2002-02-13	109	118	109	115	43,000	115
2002-02-12	104	109	104	109	19,000	109
2002-02-08	104	105	104	105	21,000	105
2002-02-07	99	105	99	105	16,000	105
2002-02-06	99	100	98	100	12,000	100
2002-02-05	102	102	100	100	8,000	100
2002-02-04	103	103	102	103	16,000	103
2002-02-01	105	107	103	103	15,000	103
2002-01-31	106	108	105	105	9,000	105
2002-01-30	109	110	105	110	14,000	110
2002-01-29	108	110	108	110	5,000	110
2002-01-28	106	111	106	111	28,000	111
2002-01-25	108	108	102	106	12,000	106
2002-01-24	104	110	104	110	23,000	110
2002-01-23	105	108	105	105	23,000	105
2002-01-22	104	115	104	111	35,000	111
2002-01-21	100	105	100	105	17,000	105
2002-01-18	96	100	96	100	9,000	100
2002-01-17	99	99	95	96	19,000	96
2002-01-16	99	101	98	100	17,000	100
2002-01-15	106	106	100	100	10,000	100
2002-01-11	109	109	108	108	27,000	108
2002-01-10	109	109	107	108	50,000	108
2002-01-09	111	111	108	108	22,000	108
2002-01-08	112	113	111	111	26,000	111
2002-01-07	112	113	111	112	17,000	112
2002-01-04	111	111	111	111	4,000	111

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