5262 日本ヒューム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 228 | 229 | 228 | 228 | 14,000 | 228 |
| 2003-12-29 | 227 | 228 | 227 | 228 | 7,000 | 228 |
| 2003-12-26 | 220 | 224 | 218 | 224 | 19,000 | 224 |
| 2003-12-25 | 217 | 221 | 216 | 219 | 37,000 | 219 |
| 2003-12-24 | 220 | 226 | 217 | 217 | 15,000 | 217 |
| 2003-12-22 | 219 | 223 | 218 | 222 | 23,000 | 222 |
| 2003-12-19 | 220 | 220 | 219 | 219 | 23,000 | 219 |
| 2003-12-18 | 225 | 225 | 221 | 221 | 38,000 | 221 |
| 2003-12-17 | 226 | 227 | 224 | 225 | 10,000 | 225 |
| 2003-12-16 | 226 | 226 | 225 | 226 | 13,000 | 226 |
| 2003-12-15 | 222 | 224 | 222 | 223 | 15,000 | 223 |
| 2003-12-12 | 217 | 222 | 217 | 222 | 39,000 | 222 |
| 2003-12-11 | 223 | 223 | 218 | 222 | 25,000 | 222 |
| 2003-12-10 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 2003-12-09 | 220 | 220 | 216 | 218 | 11,000 | 218 |
| 2003-12-08 | 222 | 222 | 219 | 220 | 14,000 | 220 |
| 2003-12-05 | 219 | 220 | 215 | 220 | 24,000 | 220 |
| 2003-12-04 | 216 | 220 | 213 | 220 | 24,000 | 220 |
| 2003-12-03 | 219 | 219 | 219 | 219 | 10,000 | 219 |
| 2003-12-02 | 219 | 219 | 213 | 215 | 9,000 | 215 |
| 2003-12-01 | 209 | 213 | 208 | 210 | 29,000 | 210 |
| 2003-11-28 | 223 | 223 | 211 | 211 | 43,000 | 211 |
| 2003-11-27 | 214 | 219 | 212 | 212 | 60,000 | 212 |
| 2003-11-26 | 220 | 220 | 213 | 213 | 76,000 | 213 |
| 2003-11-25 | 216 | 219 | 214 | 214 | 10,000 | 214 |
| 2003-11-21 | 213 | 213 | 211 | 212 | 7,000 | 212 |
| 2003-11-20 | 212 | 215 | 212 | 215 | 10,000 | 215 |
| 2003-11-19 | 223 | 223 | 213 | 215 | 24,000 | 215 |
| 2003-11-18 | 211 | 223 | 211 | 223 | 79,000 | 223 |
| 2003-11-17 | 232 | 232 | 220 | 220 | 51,000 | 220 |
| 2003-11-14 | 238 | 238 | 232 | 232 | 12,000 | 232 |
| 2003-11-13 | 234 | 236 | 232 | 234 | 14,000 | 234 |
| 2003-11-12 | 238 | 238 | 232 | 234 | 22,000 | 234 |
| 2003-11-11 | 237 | 240 | 225 | 238 | 54,000 | 238 |
| 2003-11-10 | 243 | 246 | 241 | 241 | 8,000 | 241 |
| 2003-11-07 | 249 | 250 | 241 | 242 | 20,000 | 242 |
| 2003-11-06 | 248 | 250 | 245 | 249 | 13,000 | 249 |
| 2003-11-05 | 245 | 250 | 245 | 250 | 26,000 | 250 |
| 2003-11-04 | 244 | 244 | 241 | 242 | 29,000 | 242 |
| 2003-10-31 | 239 | 242 | 239 | 242 | 31,000 | 242 |
| 2003-10-30 | 242 | 242 | 239 | 242 | 23,000 | 242 |
| 2003-10-29 | 243 | 244 | 242 | 242 | 15,000 | 242 |
| 2003-10-28 | 239 | 239 | 238 | 238 | 9,000 | 238 |
| 2003-10-27 | 237 | 244 | 235 | 238 | 94,000 | 238 |
| 2003-10-24 | 252 | 256 | 250 | 250 | 21,000 | 250 |
| 2003-10-23 | 260 | 260 | 247 | 255 | 73,000 | 255 |
| 2003-10-22 | 270 | 270 | 260 | 263 | 55,000 | 263 |
| 2003-10-21 | 266 | 275 | 266 | 270 | 80,000 | 270 |
| 2003-10-20 | 266 | 270 | 266 | 266 | 45,000 | 266 |
| 2003-10-17 | 266 | 268 | 261 | 266 | 78,000 | 266 |
| 2003-10-16 | 264 | 267 | 261 | 263 | 103,000 | 263 |
| 2003-10-15 | 257 | 261 | 256 | 261 | 72,000 | 261 |
| 2003-10-14 | 252 | 256 | 252 | 254 | 32,000 | 254 |
| 2003-10-10 | 251 | 253 | 251 | 252 | 56,000 | 252 |
| 2003-10-09 | 251 | 253 | 251 | 251 | 13,000 | 251 |
| 2003-10-08 | 255 | 255 | 251 | 251 | 49,000 | 251 |
| 2003-10-07 | 251 | 260 | 251 | 256 | 79,000 | 256 |
| 2003-10-06 | 252 | 261 | 251 | 251 | 36,000 | 251 |
| 2003-10-03 | 253 | 258 | 252 | 252 | 36,000 | 252 |
| 2003-10-02 | 255 | 260 | 254 | 258 | 53,000 | 258 |
| 2003-10-01 | 251 | 256 | 240 | 240 | 80,000 | 240 |
| 2003-09-30 | 251 | 253 | 250 | 250 | 7,000 | 250 |
| 2003-09-29 | 252 | 257 | 251 | 251 | 13,000 | 251 |
| 2003-09-26 | 250 | 258 | 250 | 258 | 43,000 | 258 |
| 2003-09-25 | 255 | 264 | 250 | 250 | 57,000 | 250 |
| 2003-09-24 | 269 | 272 | 262 | 265 | 107,000 | 265 |
| 2003-09-22 | 267 | 268 | 263 | 268 | 84,000 | 268 |
| 2003-09-19 | 263 | 265 | 259 | 265 | 81,000 | 265 |
| 2003-09-18 | 260 | 261 | 260 | 260 | 36,000 | 260 |
| 2003-09-17 | 267 | 267 | 260 | 260 | 87,000 | 260 |
| 2003-09-16 | 267 | 267 | 258 | 264 | 70,000 | 264 |
| 2003-09-12 | 262 | 265 | 259 | 259 | 159,000 | 259 |
| 2003-09-11 | 260 | 262 | 257 | 257 | 35,000 | 257 |
| 2003-09-10 | 250 | 265 | 250 | 264 | 216,000 | 264 |
| 2003-09-09 | 249 | 251 | 247 | 251 | 34,000 | 251 |
| 2003-09-08 | 246 | 250 | 246 | 250 | 29,000 | 250 |
| 2003-09-05 | 249 | 250 | 245 | 245 | 28,000 | 245 |
| 2003-09-04 | 248 | 249 | 246 | 249 | 25,000 | 249 |
| 2003-09-03 | 251 | 251 | 245 | 247 | 42,000 | 247 |
| 2003-09-02 | 249 | 252 | 247 | 248 | 62,000 | 248 |
| 2003-09-01 | 250 | 250 | 247 | 250 | 33,000 | 250 |
| 2003-08-29 | 248 | 250 | 247 | 247 | 32,000 | 247 |
| 2003-08-28 | 254 | 255 | 248 | 248 | 42,000 | 248 |
| 2003-08-27 | 249 | 254 | 248 | 254 | 28,000 | 254 |
| 2003-08-26 | 253 | 255 | 247 | 251 | 73,000 | 251 |
| 2003-08-25 | 251 | 259 | 250 | 251 | 71,000 | 251 |
| 2003-08-22 | 250 | 250 | 247 | 250 | 39,000 | 250 |
| 2003-08-21 | 247 | 249 | 245 | 249 | 40,000 | 249 |
| 2003-08-20 | 248 | 249 | 246 | 249 | 39,000 | 249 |
| 2003-08-19 | 243 | 245 | 241 | 243 | 47,000 | 243 |
| 2003-08-18 | 234 | 246 | 234 | 241 | 33,000 | 241 |
| 2003-08-15 | 233 | 233 | 231 | 232 | 15,000 | 232 |
| 2003-08-14 | 226 | 232 | 226 | 232 | 41,000 | 232 |
| 2003-08-13 | 222 | 230 | 222 | 225 | 49,000 | 225 |
| 2003-08-12 | 223 | 230 | 223 | 225 | 6,000 | 225 |
| 2003-08-11 | 224 | 224 | 221 | 221 | 16,000 | 221 |
| 2003-08-08 | 225 | 228 | 221 | 222 | 48,000 | 222 |
| 2003-08-07 | 231 | 231 | 226 | 226 | 32,000 | 226 |
| 2003-08-06 | 230 | 235 | 230 | 232 | 9,000 | 232 |
| 2003-08-05 | 234 | 236 | 232 | 232 | 16,000 | 232 |
| 2003-08-04 | 239 | 240 | 233 | 239 | 28,000 | 239 |
| 2003-08-01 | 241 | 243 | 236 | 240 | 22,000 | 240 |
| 2003-07-31 | 245 | 245 | 240 | 240 | 18,000 | 240 |
| 2003-07-30 | 245 | 249 | 242 | 249 | 25,000 | 249 |
| 2003-07-29 | 240 | 248 | 240 | 245 | 30,000 | 245 |
| 2003-07-28 | 239 | 243 | 233 | 243 | 49,000 | 243 |
| 2003-07-25 | 231 | 240 | 230 | 236 | 46,000 | 236 |
| 2003-07-24 | 230 | 236 | 228 | 234 | 21,000 | 234 |
| 2003-07-23 | 223 | 230 | 223 | 230 | 19,000 | 230 |
| 2003-07-22 | 222 | 229 | 222 | 224 | 17,000 | 224 |
| 2003-07-18 | 226 | 246 | 221 | 231 | 32,000 | 231 |
| 2003-07-17 | 243 | 243 | 231 | 232 | 40,000 | 232 |
| 2003-07-16 | 245 | 250 | 241 | 249 | 63,000 | 249 |
| 2003-07-15 | 247 | 250 | 246 | 246 | 42,000 | 246 |
| 2003-07-14 | 251 | 251 | 248 | 250 | 53,000 | 250 |
| 2003-07-11 | 244 | 253 | 244 | 250 | 55,000 | 250 |
| 2003-07-10 | 240 | 245 | 240 | 243 | 26,000 | 243 |
| 2003-07-09 | 236 | 244 | 235 | 240 | 56,000 | 240 |
| 2003-07-08 | 245 | 246 | 241 | 246 | 58,000 | 246 |
| 2003-07-07 | 249 | 250 | 245 | 248 | 56,000 | 248 |
| 2003-07-04 | 242 | 254 | 242 | 249 | 28,000 | 249 |
| 2003-07-03 | 258 | 258 | 246 | 255 | 83,000 | 255 |
| 2003-07-02 | 256 | 257 | 250 | 257 | 103,000 | 257 |
| 2003-07-01 | 250 | 255 | 248 | 255 | 66,000 | 255 |
| 2003-06-30 | 259 | 259 | 248 | 252 | 134,000 | 252 |
| 2003-06-27 | 246 | 259 | 246 | 256 | 187,000 | 256 |
| 2003-06-26 | 246 | 248 | 244 | 244 | 85,000 | 244 |
| 2003-06-25 | 246 | 247 | 242 | 244 | 50,000 | 244 |
| 2003-06-24 | 244 | 250 | 243 | 247 | 112,000 | 247 |
| 2003-06-23 | 244 | 245 | 240 | 243 | 53,000 | 243 |
| 2003-06-20 | 240 | 244 | 236 | 239 | 49,000 | 239 |
| 2003-06-19 | 241 | 244 | 235 | 244 | 45,000 | 244 |
| 2003-06-18 | 233 | 240 | 232 | 240 | 75,000 | 240 |
| 2003-06-17 | 240 | 242 | 236 | 237 | 61,000 | 237 |
| 2003-06-16 | 239 | 240 | 235 | 240 | 43,000 | 240 |
| 2003-06-13 | 234 | 240 | 231 | 240 | 84,000 | 240 |
| 2003-06-12 | 250 | 251 | 233 | 242 | 142,000 | 242 |
| 2003-06-11 | 252 | 254 | 242 | 248 | 91,000 | 248 |
| 2003-06-10 | 250 | 254 | 247 | 254 | 70,000 | 254 |
| 2003-06-09 | 252 | 255 | 248 | 250 | 114,000 | 250 |
| 2003-06-06 | 252 | 261 | 244 | 248 | 117,000 | 248 |
| 2003-06-05 | 245 | 270 | 244 | 254 | 507,000 | 254 |
| 2003-06-04 | 244 | 245 | 240 | 243 | 95,000 | 243 |
| 2003-06-03 | 255 | 255 | 239 | 242 | 407,000 | 242 |
| 2003-06-02 | 226 | 257 | 226 | 253 | 792,000 | 253 |
| 2003-05-30 | 212 | 215 | 212 | 213 | 12,000 | 213 |
| 2003-05-29 | 216 | 217 | 214 | 217 | 58,000 | 217 |
| 2003-05-28 | 218 | 224 | 211 | 221 | 123,000 | 221 |
| 2003-05-27 | 221 | 230 | 210 | 219 | 333,000 | 219 |
| 2003-05-26 | 222 | 222 | 214 | 217 | 102,000 | 217 |
| 2003-05-23 | 211 | 224 | 211 | 224 | 200,000 | 224 |
| 2003-05-22 | 207 | 212 | 207 | 211 | 77,000 | 211 |
| 2003-05-21 | 210 | 213 | 207 | 207 | 74,000 | 207 |
| 2003-05-20 | 203 | 209 | 203 | 209 | 50,000 | 209 |
| 2003-05-19 | 208 | 208 | 206 | 208 | 42,000 | 208 |
| 2003-05-16 | 210 | 210 | 206 | 208 | 31,000 | 208 |
| 2003-05-15 | 207 | 210 | 205 | 209 | 92,000 | 209 |
| 2003-05-14 | 205 | 207 | 201 | 207 | 100,000 | 207 |
| 2003-05-13 | 218 | 218 | 201 | 205 | 255,000 | 205 |
| 2003-05-12 | 194 | 208 | 190 | 208 | 212,000 | 208 |
| 2003-05-09 | 193 | 193 | 191 | 193 | 20,000 | 193 |
| 2003-05-08 | 191 | 194 | 187 | 194 | 32,000 | 194 |
| 2003-05-07 | 191 | 191 | 187 | 187 | 15,000 | 187 |
| 2003-05-06 | 187 | 190 | 187 | 189 | 23,000 | 189 |
| 2003-05-02 | 189 | 189 | 186 | 186 | 2,000 | 186 |
| 2003-05-01 | 189 | 191 | 186 | 189 | 29,000 | 189 |
| 2003-04-30 | 183 | 189 | 176 | 186 | 42,000 | 186 |
| 2003-04-28 | 178 | 184 | 176 | 184 | 28,000 | 184 |
| 2003-04-25 | 187 | 187 | 175 | 178 | 65,000 | 178 |
| 2003-04-24 | 195 | 195 | 189 | 189 | 14,000 | 189 |
| 2003-04-23 | 197 | 197 | 190 | 192 | 49,000 | 192 |
| 2003-04-22 | 195 | 200 | 193 | 195 | 33,000 | 195 |
| 2003-04-21 | 194 | 195 | 191 | 195 | 28,000 | 195 |
| 2003-04-18 | 195 | 195 | 190 | 195 | 43,000 | 195 |
| 2003-04-17 | 196 | 204 | 196 | 200 | 90,000 | 200 |
| 2003-04-16 | 193 | 205 | 191 | 200 | 203,000 | 200 |
| 2003-04-15 | 197 | 197 | 193 | 195 | 75,000 | 195 |
| 2003-04-14 | 188 | 203 | 186 | 191 | 175,000 | 191 |
| 2003-04-11 | 183 | 186 | 182 | 184 | 48,000 | 184 |
| 2003-04-10 | 180 | 183 | 180 | 183 | 45,000 | 183 |
| 2003-04-09 | 173 | 183 | 173 | 183 | 41,000 | 183 |
| 2003-04-08 | 174 | 176 | 173 | 175 | 20,000 | 175 |
| 2003-04-07 | 174 | 177 | 173 | 177 | 6,000 | 177 |
| 2003-04-04 | 176 | 177 | 171 | 177 | 26,000 | 177 |
| 2003-04-03 | 180 | 181 | 176 | 176 | 30,000 | 176 |
| 2003-04-02 | 176 | 180 | 173 | 180 | 21,000 | 180 |
| 2003-04-01 | 171 | 175 | 171 | 175 | 5,000 | 175 |
| 2003-03-31 | 180 | 180 | 172 | 172 | 46,000 | 172 |
| 2003-03-28 | 177 | 180 | 174 | 180 | 92,000 | 180 |
| 2003-03-27 | 174 | 174 | 170 | 173 | 32,000 | 173 |
| 2003-03-26 | 175 | 179 | 171 | 175 | 33,000 | 175 |
| 2003-03-25 | 175 | 178 | 170 | 178 | 29,000 | 178 |
| 2003-03-24 | 182 | 182 | 173 | 180 | 48,000 | 180 |
| 2003-03-20 | 172 | 173 | 171 | 173 | 18,000 | 173 |
| 2003-03-19 | 173 | 173 | 168 | 168 | 16,000 | 168 |
| 2003-03-18 | 175 | 175 | 170 | 174 | 21,000 | 174 |
| 2003-03-17 | 175 | 175 | 169 | 169 | 14,000 | 169 |
| 2003-03-14 | 171 | 179 | 171 | 175 | 81,000 | 175 |
| 2003-03-13 | 171 | 173 | 171 | 171 | 19,000 | 171 |
| 2003-03-12 | 167 | 171 | 167 | 171 | 23,000 | 171 |
| 2003-03-11 | 167 | 170 | 164 | 167 | 21,000 | 167 |
| 2003-03-10 | 175 | 175 | 167 | 172 | 70,000 | 172 |
| 2003-03-07 | 184 | 184 | 175 | 176 | 66,000 | 176 |
| 2003-03-06 | 187 | 187 | 182 | 182 | 161,000 | 182 |
| 2003-03-05 | 179 | 180 | 179 | 179 | 32,000 | 179 |
| 2003-03-04 | 175 | 179 | 175 | 178 | 24,000 | 178 |
| 2003-03-03 | 169 | 173 | 168 | 173 | 50,000 | 173 |
| 2003-02-28 | 169 | 170 | 168 | 169 | 25,000 | 169 |
| 2003-02-27 | 175 | 175 | 167 | 168 | 42,000 | 168 |
| 2003-02-26 | 170 | 173 | 169 | 172 | 28,000 | 172 |
| 2003-02-25 | 174 | 174 | 166 | 169 | 49,000 | 169 |
| 2003-02-24 | 181 | 184 | 173 | 173 | 57,000 | 173 |
| 2003-02-21 | 175 | 186 | 173 | 186 | 101,000 | 186 |
| 2003-02-20 | 173 | 177 | 172 | 176 | 43,000 | 176 |
| 2003-02-19 | 178 | 178 | 172 | 175 | 52,000 | 175 |
| 2003-02-18 | 180 | 180 | 173 | 180 | 48,000 | 180 |
| 2003-02-17 | 180 | 181 | 177 | 178 | 63,000 | 178 |
| 2003-02-14 | 173 | 176 | 171 | 176 | 55,000 | 176 |
| 2003-02-13 | 181 | 181 | 173 | 174 | 51,000 | 174 |
| 2003-02-12 | 171 | 181 | 171 | 181 | 158,000 | 181 |
| 2003-02-10 | 175 | 178 | 170 | 171 | 113,000 | 171 |
| 2003-02-07 | 163 | 174 | 160 | 173 | 210,000 | 173 |
| 2003-02-06 | 161 | 163 | 159 | 161 | 50,000 | 161 |
| 2003-02-05 | 156 | 163 | 156 | 159 | 30,000 | 159 |
| 2003-02-04 | 158 | 161 | 154 | 155 | 30,000 | 155 |
| 2003-02-03 | 154 | 159 | 154 | 158 | 44,000 | 158 |
| 2003-01-31 | 155 | 157 | 153 | 153 | 23,000 | 153 |
| 2003-01-30 | 158 | 158 | 155 | 158 | 19,000 | 158 |
| 2003-01-29 | 162 | 162 | 156 | 158 | 60,000 | 158 |
| 2003-01-28 | 156 | 162 | 155 | 160 | 20,000 | 160 |
| 2003-01-27 | 160 | 160 | 155 | 155 | 31,000 | 155 |
| 2003-01-24 | 155 | 157 | 154 | 155 | 20,000 | 155 |
| 2003-01-23 | 157 | 162 | 151 | 158 | 53,000 | 158 |
| 2003-01-22 | 164 | 164 | 158 | 158 | 37,000 | 158 |
| 2003-01-21 | 159 | 165 | 159 | 162 | 85,000 | 162 |
| 2003-01-20 | 154 | 156 | 154 | 154 | 38,000 | 154 |
| 2003-01-17 | 154 | 157 | 153 | 153 | 46,000 | 153 |
| 2003-01-16 | 155 | 155 | 151 | 154 | 33,000 | 154 |
| 2003-01-15 | 147 | 155 | 147 | 155 | 93,000 | 155 |
| 2003-01-14 | 148 | 148 | 146 | 146 | 31,000 | 146 |
| 2003-01-10 | 146 | 146 | 140 | 144 | 18,000 | 144 |
| 2003-01-09 | 141 | 144 | 141 | 144 | 5,000 | 144 |
| 2003-01-08 | 147 | 147 | 143 | 143 | 12,000 | 143 |
| 2003-01-07 | 147 | 147 | 143 | 146 | 43,000 | 146 |
| 2003-01-06 | 147 | 147 | 144 | 144 | 8,000 | 144 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
