5262 日本ヒューム(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302882942882948,000294
2008-12-2929029328429313,000293
2008-12-262922922892907,000290
2008-12-252922922892894,000289
2008-12-2428029228029212,000292
2008-12-222872902872907,000290
2008-12-192922922922923,000292
2008-12-1828829228829213,000292
2008-12-172882922882924,000292
2008-12-162962962882885,000288
2008-12-1529329729029731,000297
2008-12-1228929128728719,000287
2008-12-1128028627628616,000286
2008-12-1028428428128414,000284
2008-12-0928528627927931,000279
2008-12-0827227526627441,000274
2008-12-0526126926026931,000269
2008-12-0425626025625926,000259
2008-12-032562582562589,000258
2008-12-0226026024525319,000253
2008-12-0126026225425525,000255
2008-11-2825125225025019,000250
2008-11-272482492442467,000246
2008-11-2624824824224215,000242
2008-11-2523924023423818,000238
2008-11-2123223622723416,000234
2008-11-2023423723323717,000237
2008-11-1924024423924013,000240
2008-11-1824124123423539,000235
2008-11-1724424924024034,000240
2008-11-1424525024324313,000243
2008-11-132352442352448,000244
2008-11-122522522492493,000249
2008-11-112562562462508,000250
2008-11-1025725825125113,000251
2008-11-0725125124825045,000250
2008-11-0626226225825919,000259
2008-11-0525326825326827,000268
2008-11-042502532502525,000252
2008-10-3125125124124434,000244
2008-10-3023825023825015,000250
2008-10-2923524423524318,000243
2008-10-2823023321323325,000233
2008-10-2723324823023113,000231
2008-10-2423523523123414,000234
2008-10-2323324023324047,000240
2008-10-2225125324724822,000248
2008-10-2124425623825585,000255
2008-10-2022223322222916,000229
2008-10-1724224222622722,000227
2008-10-1622923622622730,000227
2008-10-1524524522423845,000238
2008-10-1425225224024512,000245
2008-10-1022523021522255,000222
2008-10-0921123421123425,000234
2008-10-0825025521521639,000216
2008-10-0723525123525048,000250
2008-10-0625426025026028,000260
2008-10-0326527426227413,000274
2008-10-0227027026627024,000270
2008-10-0126927026326923,000269
2008-09-3025727225726812,000268
2008-09-2926528526527122,000271
2008-09-2627027626227024,000270
2008-09-2527828027128020,000280
2008-09-242752792702788,000278
2008-09-222792792762778,000277
2008-09-1926227126227121,000271
2008-09-1826026825526432,000264
2008-09-1726726726226420,000264
2008-09-1626226926026545,000265
2008-09-1227928427928417,000284
2008-09-1127728227727916,000279
2008-09-102752812752816,000281
2008-09-092852852762768,000276
2008-09-0827628427528130,000281
2008-09-0527128326928134,000281
2008-09-0427728227527626,000276
2008-09-032832832772779,000277
2008-09-022832832782789,000278
2008-09-012862872832835,000283
2008-08-2928428728428612,000286
2008-08-2828028127827911,000279
2008-08-272822822822821,000282
2008-08-262882882812815,000281
2008-08-252862862832856,000285
2008-08-222782832782839,000283
2008-08-212802832762837,000283
2008-08-202832872802815,000281
2008-08-1928228327627812,000278
2008-08-182772872772858,000285
2008-08-152782802732809,000280
2008-08-1427327927227825,000278
2008-08-132762772752777,000277
2008-08-122812852792798,000279
2008-08-112832862832863,000286
2008-08-0827928227528213,000282
2008-08-0729429427928229,000282
2008-08-0628828928628921,000289
2008-08-052922922872877,000287
2008-08-042912932912925,000292
2008-08-013003002952957,000295
2008-07-3129530029530011,000300
2008-07-302983002983005,000300
2008-07-2930130129629613,000296
2008-07-283103103013018,000301
2008-07-2530330530330313,000303
2008-07-2430530529730315,000303
2008-07-2329430029430020,000300
2008-07-2229029528729414,000294
2008-07-182862902862908,000290
2008-07-1729029028628916,000289
2008-07-1628829328229025,000290
2008-07-1529229529029012,000290
2008-07-142942952922926,000292
2008-07-112972972942949,000294
2008-07-102972982972987,000298
2008-07-093013042972978,000297
2008-07-082962992962986,000298
2008-07-0729929929129726,000297
2008-07-043003002982997,000299
2008-07-033013013003008,000300
2008-07-0231031030430429,000304
2008-07-013103103083094,000309
2008-06-3030731230731012,000310
2008-06-2730130630130329,000303
2008-06-2630631130530518,000305
2008-06-253073093043099,000309
2008-06-2431131130530714,000307
2008-06-2331131130531123,000311
2008-06-2031931931131620,000316
2008-06-1931832531832121,000321
2008-06-1832032132032011,000320
2008-06-1731932131932119,000321
2008-06-1632132131831916,000319
2008-06-1332732731932039,000320
2008-06-1232332931632651,000326
2008-06-1132332331632018,000320
2008-06-1032432431932034,000320
2008-06-0932032031731915,000319
2008-06-0632432532032455,000324
2008-06-0531532031132057,000320
2008-06-0430831230631024,000310
2008-06-0331431430630722,000307
2008-06-0231031330731361,000313
2008-05-3031131631131215,000312
2008-05-2930831530831142,000311
2008-05-2831331531131319,000313
2008-05-2731731731431417,000314
2008-05-2631231831031876,000318
2008-05-23332339317322131,000322
2008-05-22319336317335113,000335
2008-05-2132633932633689,000336
2008-05-2032633632533667,000336
2008-05-1932532631932648,000326
2008-05-1632532532232535,000325
2008-05-1532533032533048,000330
2008-05-1431632231632239,000322
2008-05-133113163113167,000316
2008-05-1230731430131431,000314
2008-05-0931832031531730,000317
2008-05-0830932530832337,000323
2008-05-0731431831331434,000314
2008-05-0230330730330623,000306
2008-05-0130230630230345,000303
2008-04-3029830129830134,000301
2008-04-2829629929529997,000299
2008-04-25287294287289106,000289
2008-04-2428228928228721,000287
2008-04-23280285280283101,000283
2008-04-22284288282283101,000283
2008-04-2129129528628766,000287
2008-04-1828929328929036,000290
2008-04-1729029729029254,000292
2008-04-1629329629329417,000294
2008-04-1529129728729340,000293
2008-04-1429629629529612,000296
2008-04-1129129529129514,000295
2008-04-102942942942942,000294
2008-04-0930030229629711,000297
2008-04-0830230430130416,000304
2008-04-0730130129830120,000301
2008-04-0429930429730316,000303
2008-04-0330030430030215,000302
2008-04-0229730129630133,000301
2008-04-0128529528529420,000294
2008-03-3129629628929010,000290
2008-03-2829029728729744,000297
2008-03-2729229429229210,000292
2008-03-2629629829129521,000295
2008-03-2530130529530458,000304
2008-03-2430230530030051,000300
2008-03-2128129428129455,000294
2008-03-1927528027427755,000277
2008-03-1827228027027354,000273
2008-03-172722752722759,000275
2008-03-1428028527828054,000280
2008-03-1327727927427458,000274
2008-03-1229529528028179,000281
2008-03-1128228928228541,000285
2008-03-1029029128828923,000289
2008-03-0729029629029531,000295
2008-03-063063063053056,000305
2008-03-0530030429830442,000304
2008-03-0431031030530515,000305
2008-03-0331531530730914,000309
2008-02-293233253203219,000321
2008-02-2832332632332521,000325
2008-02-2732432732332334,000323
2008-02-2632532632332341,000323
2008-02-2532032532032520,000325
2008-02-223163203163209,000320
2008-02-2131832031832022,000320
2008-02-2032332531831813,000318
2008-02-1932132532032312,000323
2008-02-1831833031832124,000321
2008-02-1531731831231844,000318
2008-02-1431132031131719,000317
2008-02-1331631731531514,000315
2008-02-1231631831231233,000312
2008-02-0831832331531638,000316
2008-02-0731031531031348,000313
2008-02-0630931329630178,000301
2008-02-0531331631231349,000313
2008-02-0432132431331329,000313
2008-02-013103163103169,000316
2008-01-3130631030630919,000309
2008-01-3030930930330430,000304
2008-01-2931031030530613,000306
2008-01-2830831430430719,000307
2008-01-2529630829630815,000308
2008-01-2429930029329515,000295
2008-01-2328929028029051,000290
2008-01-2229029028128722,000287
2008-01-2130130429630121,000301
2008-01-1829030929030827,000308
2008-01-1728429728429624,000296
2008-01-1630030228628936,000289
2008-01-1532632830030446,000304
2008-01-1133533633033121,000331
2008-01-103363413353408,000340
2008-01-0932834332833928,000339
2008-01-0833233532933140,000331
2008-01-0732933432833246,000332
2008-01-0434334333333419,000334

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