5262 日本ヒューム(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3025625825525647,000256
2010-12-2925325525325533,000255
2010-12-2825425425025136,000251
2010-12-2725225425025368,000253
2010-12-2425325425325430,000254
2010-12-2225425725425628,000256
2010-12-2125425525125447,000254
2010-12-2025525525125230,000252
2010-12-1725625625425524,000255
2010-12-1625625725425625,000256
2010-12-1525425625325619,000256
2010-12-1425525525125527,000255
2010-12-1324725424725141,000251
2010-12-1025625625425539,000255
2010-12-0925825825125326,000253
2010-12-0825525725225728,000257
2010-12-0725125524925555,000255
2010-12-0624624724624720,000247
2010-12-0324524724324529,000245
2010-12-0224224324124212,000242
2010-12-0124024324024114,000241
2010-11-3024324424124123,000241
2010-11-2924324324024223,000242
2010-11-2624124224124212,000242
2010-11-2523824123823920,000239
2010-11-2423924623923949,000239
2010-11-2224224324024345,000243
2010-11-1924224224124210,000242
2010-11-1823924123924117,000241
2010-11-172382382362378,000237
2010-11-1624124123123522,000235
2010-11-152412412412419,000241
2010-11-1224324324024016,000240
2010-11-1124424624124127,000241
2010-11-102412432412439,000243
2010-11-0923924123924119,000241
2010-11-082372372372375,000237
2010-11-0523724123723818,000238
2010-11-042362372362379,000237
2010-11-0223623623323311,000233
2010-11-0123423523123519,000235
2010-10-2923323823323620,000236
2010-10-2824024423323331,000233
2010-10-2724324323924322,000243
2010-10-2623824223823833,000238
2010-10-252422422382427,000242
2010-10-2224024124024021,000240
2010-10-2124624624024124,000241
2010-10-2024424424324311,000243
2010-10-192442452442458,000245
2010-10-182432472432478,000247
2010-10-1524324324224321,000243
2010-10-1424924924424416,000244
2010-10-1324924924524521,000245
2010-10-1225325324724729,000247
2010-10-0824724724524719,000247
2010-10-0724424524224518,000245
2010-10-0624424424024320,000243
2010-10-0524124223924216,000242
2010-10-042432432422427,000242
2010-10-0124224424124118,000241
2010-09-302472472432448,000244
2010-09-2924524724224613,000246
2010-09-2823924323924010,000240
2010-09-2724224624024618,000246
2010-09-2424524524224215,000242
2010-09-2224524524424510,000245
2010-09-2124724724624616,000246
2010-09-1724624724624621,000246
2010-09-162452462452465,000246
2010-09-1524524824524520,000245
2010-09-1424724824624714,000247
2010-09-1324824824724717,000247
2010-09-1025125124824924,000249
2010-09-092472472472471,000247
2010-09-082492492472479,000247
2010-09-0724925024824917,000249
2010-09-062482482482482,000248
2010-09-032442452442456,000245
2010-09-0224924924524627,000246
2010-09-012492492462489,000248
2010-08-3125125124724812,000248
2010-08-3025425425025115,000251
2010-08-2724525124525034,000250
2010-08-2625025124725020,000250
2010-08-2524324824024729,000247
2010-08-2424224324224312,000243
2010-08-232422432422436,000243
2010-08-2024124424124217,000242
2010-08-1923924223924113,000241
2010-08-1824024023923922,000239
2010-08-1723924023624023,000240
2010-08-1624424423623861,000238
2010-08-1324324524124443,000244
2010-08-1224424924324916,000249
2010-08-1125025024824917,000249
2010-08-1025225225125217,000252
2010-08-0925125425125110,000251
2010-08-0625125325125211,000252
2010-08-0525325525125227,000252
2010-08-0425525525025228,000252
2010-08-032572572562567,000256
2010-08-022562562552569,000256
2010-07-302562562552569,000256
2010-07-2925825925625727,000257
2010-07-2825925925725823,000258
2010-07-272572602572594,000259
2010-07-262612612582588,000258
2010-07-2326026125725722,000257
2010-07-2225525725525516,000255
2010-07-2125726025525512,000255
2010-07-2025525725525710,000257
2010-07-1626326325925914,000259
2010-07-1526626726426514,000265
2010-07-1426226626226618,000266
2010-07-1325727825726317,000263
2010-07-1226026226026211,000262
2010-07-092612622612628,000262
2010-07-0826726726326320,000263
2010-07-072622622612629,000262
2010-07-0625525925425915,000259
2010-07-0525626025525719,000257
2010-07-022542562542569,000256
2010-07-0125725725525638,000256
2010-06-3025725925625716,000257
2010-06-2925926525926128,000261
2010-06-2825826025625615,000256
2010-06-2526126225725826,000258
2010-06-2426526625926123,000261
2010-06-2326226526126328,000263
2010-06-2226726726126336,000263
2010-06-2127027026726712,000267
2010-06-1826627126426860,000268
2010-06-1727227226526638,000266
2010-06-16279279271273146,000273
2010-06-15257268257267125,000267
2010-06-1425725925425541,000255
2010-06-1125725725625637,000256
2010-06-1025225725225633,000256
2010-06-0925125525125422,000254
2010-06-0825125325025342,000253
2010-06-0725425425125339,000253
2010-06-0426026025825817,000258
2010-06-0325725925725724,000257
2010-06-0225425825325427,000254
2010-06-0125725725325323,000253
2010-05-3125325725125744,000257
2010-05-2825925925225476,000254
2010-05-2725425525125244,000252
2010-05-2626126125525549,000255
2010-05-2526826825825943,000259
2010-05-2426826826226653,000266
2010-05-2126227025826542,000265
2010-05-2026926926526547,000265
2010-05-1926927026527030,000270
2010-05-1826927426827340,000273
2010-05-1728328426926953,000269
2010-05-1428929428528530,000285
2010-05-1328928928428526,000285
2010-05-1228228828228318,000283
2010-05-1129229328028123,000281
2010-05-1027529227528438,000284
2010-05-0727528327528038,000280
2010-05-0629729728528548,000285
2010-04-3029930129729721,000297
2010-04-2830030029529739,000297
2010-04-2730030029830042,000300
2010-04-2630030029929931,000299
2010-04-2329229729229634,000296
2010-04-2230030029229748,000297
2010-04-2129529929529939,000299
2010-04-2029729829729712,000297
2010-04-1929629929629626,000296
2010-04-1630330430030026,000300
2010-04-1530230529930119,000301
2010-04-1430230630130121,000301
2010-04-1330330530030135,000301
2010-04-1230730830330639,000306
2010-04-0930030230030227,000302
2010-04-0830230330030033,000300
2010-04-0730730729530234,000302
2010-04-0630630730330525,000305
2010-04-0530630830330737,000307
2010-04-0230830830530816,000308
2010-04-0130630830530833,000308
2010-03-3130630930530928,000309
2010-03-3030530930230957,000309
2010-03-2930130629730361,000303
2010-03-26298309298309112,000309
2010-03-2530030530030067,000300
2010-03-2429930429730053,000300
2010-03-2329430129430138,000301
2010-03-1929229429129438,000294
2010-03-1828829228629146,000291
2010-03-1729129128928933,000289
2010-03-1628929028728928,000289
2010-03-1528728928528931,000289
2010-03-1228328628228557,000285
2010-03-1128028327928353,000283
2010-03-1027427827327851,000278
2010-03-0927827827027179,000271
2010-03-0827527627527626,000276
2010-03-0527427427127294,000272
2010-03-0427227327227211,000272
2010-03-0327327327127112,000271
2010-03-0227427427127318,000273
2010-03-0127027226827238,000272
2010-02-2626826926326866,000268
2010-02-2526326626226545,000265
2010-02-2426326426026223,000262
2010-02-2326226326126324,000263
2010-02-2226126726126329,000263
2010-02-1926026225926048,000260
2010-02-1826226225726067,000260
2010-02-1726426626226528,000265
2010-02-1626626626326421,000264
2010-02-1526926926526657,000266
2010-02-1226126926026976,000269
2010-02-1025326025326023,000260
2010-02-0925325625225627,000256
2010-02-0825925925425441,000254
2010-02-0525826025625714,000257
2010-02-0426426426026022,000260
2010-02-0326026325926316,000263
2010-02-0225726025726010,000260
2010-02-0125726025625719,000257
2010-01-2926126125825814,000258
2010-01-2825926225626220,000262
2010-01-2726126125725829,000258
2010-01-2626526526226210,000262
2010-01-2526726726226340,000263
2010-01-2226826826326517,000265
2010-01-2127027326027033,000270
2010-01-2027227327127310,000273
2010-01-192732732712737,000273
2010-01-1827627627127310,000273
2010-01-1527627627127624,000276
2010-01-1427827827327614,000276
2010-01-132792792742758,000275
2010-01-1227127827127821,000278
2010-01-0827327527027118,000271
2010-01-0727627626927022,000270
2010-01-0626927126827115,000271
2010-01-0526826826226522,000265
2010-01-042652652652655,000265

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