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
2004-12-3034834834334644,000346
2004-12-29348353340344160,000344
2004-12-28349350342347181,000347
2004-12-27354358349349253,000349
2004-12-24348368347352699,000352
2004-12-22340344340344277,000344
2004-12-21342347342342123,000342
2004-12-20351353345347185,000347
2004-12-17339355339349353,000349
2004-12-16347347338341138,000341
2004-12-15343349341345202,000345
2004-12-14335344335343247,000343
2004-12-13341345333338534,000338
2004-12-10354357337346549,000346
2004-12-09365370353354479,000354
2004-12-08348361347360380,000360
2004-12-07368368358358383,000358
2004-12-06372374363369355,000369
2004-12-033803863653681,043,000368
2004-12-02376380372377515,000377
2004-12-013753943723791,219,000379
2004-11-30371383367375775,000375
2004-11-293713873683753,224,000375
2004-11-263523663483611,080,000361
2004-11-25348352345349394,000349
2004-11-24344352341346412,000346
2004-11-22346351342343388,000343
2004-11-193473713473511,773,000351
2004-11-18348352340343571,000343
2004-11-173363533333511,646,000351
2004-11-16333341331331465,000331
2004-11-15326328324328147,000328
2004-11-12322330321322174,000322
2004-11-11332333320321386,000321
2004-11-103193403183341,199,000334
2004-11-09313320311316321,000316
2004-11-08315318310310468,000310
2004-11-05323324317319424,000319
2004-11-04321329313323774,000323
2004-11-023463533183214,022,000321
2004-11-012953712933716,418,000371
2004-10-29294294290291183,000291
2004-10-28286296283291583,000291
2004-10-27287288281285488,000285
2004-10-26293293285287608,000287
2004-10-252993072922921,131,000292
2004-10-22296302292297865,000297
2004-10-212863082842943,727,000294
2004-10-20288290284287787,000287
2004-10-192902952862901,083,000290
2004-10-182902972832912,381,000291
2004-10-152702932692853,840,000285
2004-10-14267278266274747,000274
2004-10-1326126125825925,000259
2004-10-1226226325926141,000261
2004-10-0826126125726135,000261
2004-10-0726026125726129,000261
2004-10-0625625925625911,000259
2004-10-0525525525125511,000255
2004-10-0425225725025524,000255
2004-10-012482482472475,000247
2004-09-3024224824024820,000248
2004-09-292412422412425,000242
2004-09-2823824623824612,000246
2004-09-2724024123824027,000240
2004-09-2424424924224543,000245
2004-09-2225225425025015,000250
2004-09-2125525525225413,000254
2004-09-1725425425425418,000254
2004-09-1625425425125311,000253
2004-09-1525825825225615,000256
2004-09-1425725925525717,000257
2004-09-1325625725425518,000255
2004-09-1025225625025651,000256
2004-09-092522522522522,000252
2004-09-082562562532539,000253
2004-09-0725525525325417,000254
2004-09-062502562502568,000256
2004-09-0325025124824913,000249
2004-09-0225225224824813,000248
2004-09-0125025124825130,000251
2004-08-3125125124824920,000249
2004-08-302512512502515,000251
2004-08-2724625024625026,000250
2004-08-262492492482498,000249
2004-08-2525025324724911,000249
2004-08-242502522502507,000250
2004-08-232482522482508,000250
2004-08-202482482482487,000248
2004-08-192482502482509,000250
2004-08-1824625224524826,000248
2004-08-172432542432547,000254
2004-08-1624924924124510,000245
2004-08-1325325324724815,000248
2004-08-122472532472525,000252
2004-08-1124525424525415,000254
2004-08-102482482482484,000248
2004-08-0923925123624620,000246
2004-08-062462462432437,000243
2004-08-052482482482484,000248
2004-08-0425025024024830,000248
2004-08-0325825825225215,000252
2004-08-0225325825325815,000258
2004-07-3024825324825312,000253
2004-07-2925325324624926,000249
2004-07-2825625625225410,000254
2004-07-2725625625525515,000255
2004-07-2626026025725716,000257
2004-07-2325926125726016,000260
2004-07-2226026025925912,000259
2004-07-212562592552596,000259
2004-07-202602602572578,000257
2004-07-1626026225325530,000255
2004-07-1526526526126231,000262
2004-07-1426126526026337,000263
2004-07-132642642622629,000262
2004-07-1225426425426421,000264
2004-07-092542572542579,000257
2004-07-0825825925325416,000254
2004-07-0725525925025822,000258
2004-07-0626026225926061,000260
2004-07-0525526025225543,000255
2004-07-0225825825525623,000256
2004-07-0126226225925924,000259
2004-06-3026126225826212,000262
2004-06-2926126225426032,000260
2004-06-2825325825325830,000258
2004-06-2525025424725329,000253
2004-06-2424824924624723,000247
2004-06-2325125124724823,000248
2004-06-2224724724624615,000246
2004-06-2124925324925127,000251
2004-06-1825125124824933,000249
2004-06-1725525525325322,000253
2004-06-1625225525225412,000254
2004-06-1525625625125226,000252
2004-06-1425225725125722,000257
2004-06-1125325725225354,000253
2004-06-1025925925425728,000257
2004-06-0924925024725014,000250
2004-06-0824725024525025,000250
2004-06-0724524724424422,000244
2004-06-0423824523824312,000243
2004-06-0324724823723834,000238
2004-06-0224524824124336,000243
2004-06-0124224724224514,000245
2004-05-312502502492496,000249
2004-05-2824625024225050,000250
2004-05-2724825424624658,000246
2004-05-2625225424824822,000248
2004-05-2525025425025010,000250
2004-05-2424525224525238,000252
2004-05-2123824523624439,000244
2004-05-2023523923523828,000238
2004-05-1923923923523516,000235
2004-05-1822123022122947,000229
2004-05-1723123222022344,000223
2004-05-1424024023723717,000237
2004-05-1324324823924368,000243
2004-05-12249249234238107,000238
2004-05-11219247219243173,000243
2004-05-1026326524824864,000248
2004-05-0728028127327353,000273
2004-05-06294294283283152,000283
2004-04-30290290278280111,000280
2004-04-2827828627528636,000286
2004-04-2727828527628045,000280
2004-04-2628128227827942,000279
2004-04-2328128227827849,000278
2004-04-2228028227928017,000280
2004-04-21283285280282105,000282
2004-04-2028228628128569,000285
2004-04-19291292282283139,000283
2004-04-1629329328328682,000286
2004-04-15295297281290274,000290
2004-04-14279285279281138,000281
2004-04-1327427927427854,000278
2004-04-1227427727327443,000274
2004-04-0927527527227526,000275
2004-04-0827527727227758,000277
2004-04-0727327326827353,000273
2004-04-0627427426827345,000273
2004-04-0528128127227340,000273
2004-04-0227727827327433,000274
2004-04-0127727827527722,000277
2004-03-3127227426727335,000273
2004-03-3027527727027170,000271
2004-03-29270286270273109,000273
2004-03-2629329327527596,000275
2004-03-25293295275287177,000287
2004-03-24276295276289537,000289
2004-03-2326326726126359,000263
2004-03-2226126726126354,000263
2004-03-1926626626126142,000261
2004-03-1826526825726798,000267
2004-03-1726026225826238,000262
2004-03-1625725925625738,000257
2004-03-1526426625725968,000259
2004-03-1225626125625971,000259
2004-03-1125626025526021,000260
2004-03-1025725825525830,000258
2004-03-0925225525225542,000255
2004-03-0825625625325533,000255
2004-03-0525025324925239,000252
2004-03-0424324724324735,000247
2004-03-0324524524324415,000244
2004-03-0224524524224551,000245
2004-03-0124024524024259,000242
2004-02-2723524023523915,000239
2004-02-2623424023424025,000240
2004-02-252402402362376,000237
2004-02-2423724023623614,000236
2004-02-232362402362379,000237
2004-02-202402412342347,000234
2004-02-1923824223823820,000238
2004-02-182372372352366,000236
2004-02-172382382382388,000238
2004-02-162352382352386,000238
2004-02-1323223423123415,000234
2004-02-1223023323023149,000231
2004-02-1022922922822923,000229
2004-02-0923423422923026,000230
2004-02-0622822922522627,000226
2004-02-0522622622522522,000225
2004-02-0422922922622714,000227
2004-02-0323323322722936,000229
2004-02-0223223222722816,000228
2004-01-3022823422722748,000227
2004-01-2922723722723130,000231
2004-01-2823823823623714,000237
2004-01-2723924223823837,000238
2004-01-2624524524224224,000242
2004-01-2324624624424525,000245
2004-01-2224624724524510,000245
2004-01-2124724824524520,000245
2004-01-2024524724424711,000247
2004-01-192442482432437,000243
2004-01-162382402382409,000240
2004-01-1524524524224318,000243
2004-01-1424424424324426,000244
2004-01-1324524624224226,000242
2004-01-0923324123324048,000240
2004-01-0823023223023227,000232
2004-01-0723023522822814,000228
2004-01-0623023022822923,000229
2004-01-052302302302306,000230

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