5262 日本ヒューム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	348	348	343	346	44,000	346
2004-12-29	348	353	340	344	160,000	344
2004-12-28	349	350	342	347	181,000	347
2004-12-27	354	358	349	349	253,000	349
2004-12-24	348	368	347	352	699,000	352
2004-12-22	340	344	340	344	277,000	344
2004-12-21	342	347	342	342	123,000	342
2004-12-20	351	353	345	347	185,000	347
2004-12-17	339	355	339	349	353,000	349
2004-12-16	347	347	338	341	138,000	341
2004-12-15	343	349	341	345	202,000	345
2004-12-14	335	344	335	343	247,000	343
2004-12-13	341	345	333	338	534,000	338
2004-12-10	354	357	337	346	549,000	346
2004-12-09	365	370	353	354	479,000	354
2004-12-08	348	361	347	360	380,000	360
2004-12-07	368	368	358	358	383,000	358
2004-12-06	372	374	363	369	355,000	369
2004-12-03	380	386	365	368	1,043,000	368
2004-12-02	376	380	372	377	515,000	377
2004-12-01	375	394	372	379	1,219,000	379
2004-11-30	371	383	367	375	775,000	375
2004-11-29	371	387	368	375	3,224,000	375
2004-11-26	352	366	348	361	1,080,000	361
2004-11-25	348	352	345	349	394,000	349
2004-11-24	344	352	341	346	412,000	346
2004-11-22	346	351	342	343	388,000	343
2004-11-19	347	371	347	351	1,773,000	351
2004-11-18	348	352	340	343	571,000	343
2004-11-17	336	353	333	351	1,646,000	351
2004-11-16	333	341	331	331	465,000	331
2004-11-15	326	328	324	328	147,000	328
2004-11-12	322	330	321	322	174,000	322
2004-11-11	332	333	320	321	386,000	321
2004-11-10	319	340	318	334	1,199,000	334
2004-11-09	313	320	311	316	321,000	316
2004-11-08	315	318	310	310	468,000	310
2004-11-05	323	324	317	319	424,000	319
2004-11-04	321	329	313	323	774,000	323
2004-11-02	346	353	318	321	4,022,000	321
2004-11-01	295	371	293	371	6,418,000	371
2004-10-29	294	294	290	291	183,000	291
2004-10-28	286	296	283	291	583,000	291
2004-10-27	287	288	281	285	488,000	285
2004-10-26	293	293	285	287	608,000	287
2004-10-25	299	307	292	292	1,131,000	292
2004-10-22	296	302	292	297	865,000	297
2004-10-21	286	308	284	294	3,727,000	294
2004-10-20	288	290	284	287	787,000	287
2004-10-19	290	295	286	290	1,083,000	290
2004-10-18	290	297	283	291	2,381,000	291
2004-10-15	270	293	269	285	3,840,000	285
2004-10-14	267	278	266	274	747,000	274
2004-10-13	261	261	258	259	25,000	259
2004-10-12	262	263	259	261	41,000	261
2004-10-08	261	261	257	261	35,000	261
2004-10-07	260	261	257	261	29,000	261
2004-10-06	256	259	256	259	11,000	259
2004-10-05	255	255	251	255	11,000	255
2004-10-04	252	257	250	255	24,000	255
2004-10-01	248	248	247	247	5,000	247
2004-09-30	242	248	240	248	20,000	248
2004-09-29	241	242	241	242	5,000	242
2004-09-28	238	246	238	246	12,000	246
2004-09-27	240	241	238	240	27,000	240
2004-09-24	244	249	242	245	43,000	245
2004-09-22	252	254	250	250	15,000	250
2004-09-21	255	255	252	254	13,000	254
2004-09-17	254	254	254	254	18,000	254
2004-09-16	254	254	251	253	11,000	253
2004-09-15	258	258	252	256	15,000	256
2004-09-14	257	259	255	257	17,000	257
2004-09-13	256	257	254	255	18,000	255
2004-09-10	252	256	250	256	51,000	256
2004-09-09	252	252	252	252	2,000	252
2004-09-08	256	256	253	253	9,000	253
2004-09-07	255	255	253	254	17,000	254
2004-09-06	250	256	250	256	8,000	256
2004-09-03	250	251	248	249	13,000	249
2004-09-02	252	252	248	248	13,000	248
2004-09-01	250	251	248	251	30,000	251
2004-08-31	251	251	248	249	20,000	249
2004-08-30	251	251	250	251	5,000	251
2004-08-27	246	250	246	250	26,000	250
2004-08-26	249	249	248	249	8,000	249
2004-08-25	250	253	247	249	11,000	249
2004-08-24	250	252	250	250	7,000	250
2004-08-23	248	252	248	250	8,000	250
2004-08-20	248	248	248	248	7,000	248
2004-08-19	248	250	248	250	9,000	250
2004-08-18	246	252	245	248	26,000	248
2004-08-17	243	254	243	254	7,000	254
2004-08-16	249	249	241	245	10,000	245
2004-08-13	253	253	247	248	15,000	248
2004-08-12	247	253	247	252	5,000	252
2004-08-11	245	254	245	254	15,000	254
2004-08-10	248	248	248	248	4,000	248
2004-08-09	239	251	236	246	20,000	246
2004-08-06	246	246	243	243	7,000	243
2004-08-05	248	248	248	248	4,000	248
2004-08-04	250	250	240	248	30,000	248
2004-08-03	258	258	252	252	15,000	252
2004-08-02	253	258	253	258	15,000	258
2004-07-30	248	253	248	253	12,000	253
2004-07-29	253	253	246	249	26,000	249
2004-07-28	256	256	252	254	10,000	254
2004-07-27	256	256	255	255	15,000	255
2004-07-26	260	260	257	257	16,000	257
2004-07-23	259	261	257	260	16,000	260
2004-07-22	260	260	259	259	12,000	259
2004-07-21	256	259	255	259	6,000	259
2004-07-20	260	260	257	257	8,000	257
2004-07-16	260	262	253	255	30,000	255
2004-07-15	265	265	261	262	31,000	262
2004-07-14	261	265	260	263	37,000	263
2004-07-13	264	264	262	262	9,000	262
2004-07-12	254	264	254	264	21,000	264
2004-07-09	254	257	254	257	9,000	257
2004-07-08	258	259	253	254	16,000	254
2004-07-07	255	259	250	258	22,000	258
2004-07-06	260	262	259	260	61,000	260
2004-07-05	255	260	252	255	43,000	255
2004-07-02	258	258	255	256	23,000	256
2004-07-01	262	262	259	259	24,000	259
2004-06-30	261	262	258	262	12,000	262
2004-06-29	261	262	254	260	32,000	260
2004-06-28	253	258	253	258	30,000	258
2004-06-25	250	254	247	253	29,000	253
2004-06-24	248	249	246	247	23,000	247
2004-06-23	251	251	247	248	23,000	248
2004-06-22	247	247	246	246	15,000	246
2004-06-21	249	253	249	251	27,000	251
2004-06-18	251	251	248	249	33,000	249
2004-06-17	255	255	253	253	22,000	253
2004-06-16	252	255	252	254	12,000	254
2004-06-15	256	256	251	252	26,000	252
2004-06-14	252	257	251	257	22,000	257
2004-06-11	253	257	252	253	54,000	253
2004-06-10	259	259	254	257	28,000	257
2004-06-09	249	250	247	250	14,000	250
2004-06-08	247	250	245	250	25,000	250
2004-06-07	245	247	244	244	22,000	244
2004-06-04	238	245	238	243	12,000	243
2004-06-03	247	248	237	238	34,000	238
2004-06-02	245	248	241	243	36,000	243
2004-06-01	242	247	242	245	14,000	245
2004-05-31	250	250	249	249	6,000	249
2004-05-28	246	250	242	250	50,000	250
2004-05-27	248	254	246	246	58,000	246
2004-05-26	252	254	248	248	22,000	248
2004-05-25	250	254	250	250	10,000	250
2004-05-24	245	252	245	252	38,000	252
2004-05-21	238	245	236	244	39,000	244
2004-05-20	235	239	235	238	28,000	238
2004-05-19	239	239	235	235	16,000	235
2004-05-18	221	230	221	229	47,000	229
2004-05-17	231	232	220	223	44,000	223
2004-05-14	240	240	237	237	17,000	237
2004-05-13	243	248	239	243	68,000	243
2004-05-12	249	249	234	238	107,000	238
2004-05-11	219	247	219	243	173,000	243
2004-05-10	263	265	248	248	64,000	248
2004-05-07	280	281	273	273	53,000	273
2004-05-06	294	294	283	283	152,000	283
2004-04-30	290	290	278	280	111,000	280
2004-04-28	278	286	275	286	36,000	286
2004-04-27	278	285	276	280	45,000	280
2004-04-26	281	282	278	279	42,000	279
2004-04-23	281	282	278	278	49,000	278
2004-04-22	280	282	279	280	17,000	280
2004-04-21	283	285	280	282	105,000	282
2004-04-20	282	286	281	285	69,000	285
2004-04-19	291	292	282	283	139,000	283
2004-04-16	293	293	283	286	82,000	286
2004-04-15	295	297	281	290	274,000	290
2004-04-14	279	285	279	281	138,000	281
2004-04-13	274	279	274	278	54,000	278
2004-04-12	274	277	273	274	43,000	274
2004-04-09	275	275	272	275	26,000	275
2004-04-08	275	277	272	277	58,000	277
2004-04-07	273	273	268	273	53,000	273
2004-04-06	274	274	268	273	45,000	273
2004-04-05	281	281	272	273	40,000	273
2004-04-02	277	278	273	274	33,000	274
2004-04-01	277	278	275	277	22,000	277
2004-03-31	272	274	267	273	35,000	273
2004-03-30	275	277	270	271	70,000	271
2004-03-29	270	286	270	273	109,000	273
2004-03-26	293	293	275	275	96,000	275
2004-03-25	293	295	275	287	177,000	287
2004-03-24	276	295	276	289	537,000	289
2004-03-23	263	267	261	263	59,000	263
2004-03-22	261	267	261	263	54,000	263
2004-03-19	266	266	261	261	42,000	261
2004-03-18	265	268	257	267	98,000	267
2004-03-17	260	262	258	262	38,000	262
2004-03-16	257	259	256	257	38,000	257
2004-03-15	264	266	257	259	68,000	259
2004-03-12	256	261	256	259	71,000	259
2004-03-11	256	260	255	260	21,000	260
2004-03-10	257	258	255	258	30,000	258
2004-03-09	252	255	252	255	42,000	255
2004-03-08	256	256	253	255	33,000	255
2004-03-05	250	253	249	252	39,000	252
2004-03-04	243	247	243	247	35,000	247
2004-03-03	245	245	243	244	15,000	244
2004-03-02	245	245	242	245	51,000	245
2004-03-01	240	245	240	242	59,000	242
2004-02-27	235	240	235	239	15,000	239
2004-02-26	234	240	234	240	25,000	240
2004-02-25	240	240	236	237	6,000	237
2004-02-24	237	240	236	236	14,000	236
2004-02-23	236	240	236	237	9,000	237
2004-02-20	240	241	234	234	7,000	234
2004-02-19	238	242	238	238	20,000	238
2004-02-18	237	237	235	236	6,000	236
2004-02-17	238	238	238	238	8,000	238
2004-02-16	235	238	235	238	6,000	238
2004-02-13	232	234	231	234	15,000	234
2004-02-12	230	233	230	231	49,000	231
2004-02-10	229	229	228	229	23,000	229
2004-02-09	234	234	229	230	26,000	230
2004-02-06	228	229	225	226	27,000	226
2004-02-05	226	226	225	225	22,000	225
2004-02-04	229	229	226	227	14,000	227
2004-02-03	233	233	227	229	36,000	229
2004-02-02	232	232	227	228	16,000	228
2004-01-30	228	234	227	227	48,000	227
2004-01-29	227	237	227	231	30,000	231
2004-01-28	238	238	236	237	14,000	237
2004-01-27	239	242	238	238	37,000	238
2004-01-26	245	245	242	242	24,000	242
2004-01-23	246	246	244	245	25,000	245
2004-01-22	246	247	245	245	10,000	245
2004-01-21	247	248	245	245	20,000	245
2004-01-20	245	247	244	247	11,000	247
2004-01-19	244	248	243	243	7,000	243
2004-01-16	238	240	238	240	9,000	240
2004-01-15	245	245	242	243	18,000	243
2004-01-14	244	244	243	244	26,000	244
2004-01-13	245	246	242	242	26,000	242
2004-01-09	233	241	233	240	48,000	240
2004-01-08	230	232	230	232	27,000	232
2004-01-07	230	235	228	228	14,000	228
2004-01-06	230	230	228	229	23,000	229
2004-01-05	230	230	230	230	6,000	230

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30