5262 日本ヒューム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	279	285	279	285	13,000	285
2011-12-29	281	285	281	283	11,000	283
2011-12-28	278	285	277	285	13,000	285
2011-12-27	282	283	276	276	14,000	276
2011-12-26	285	285	282	282	7,000	282
2011-12-22	285	285	283	285	22,000	285
2011-12-21	285	285	283	283	7,000	283
2011-12-20	285	285	283	285	7,000	285
2011-12-19	280	282	279	280	21,000	280
2011-12-16	287	290	284	284	5,000	284
2011-12-15	287	290	287	288	30,000	288
2011-12-14	291	293	291	292	10,000	292
2011-12-13	293	294	292	293	10,000	293
2011-12-12	295	295	292	292	9,000	292
2011-12-09	288	292	288	292	45,000	292
2011-12-08	291	291	291	291	3,000	291
2011-12-07	288	293	288	289	9,000	289
2011-12-06	294	294	291	291	12,000	291
2011-12-05	288	291	288	291	13,000	291
2011-12-02	289	289	284	286	6,000	286
2011-12-01	288	290	285	288	20,000	288
2011-11-30	283	286	280	284	13,000	284
2011-11-29	279	282	279	282	8,000	282
2011-11-28	276	280	275	277	14,000	277
2011-11-25	273	279	273	276	11,000	276
2011-11-24	280	281	278	279	6,000	279
2011-11-22	275	285	275	281	13,000	281
2011-11-21	285	285	276	281	13,000	281
2011-11-18	285	286	279	282	9,000	282
2011-11-17	275	288	275	283	18,000	283
2011-11-16	287	287	279	280	16,000	280
2011-11-15	279	282	278	282	13,000	282
2011-11-14	278	281	278	280	6,000	280
2011-11-11	284	284	279	280	9,000	280
2011-11-10	281	281	278	281	10,000	281
2011-11-09	289	289	278	283	30,000	283
2011-11-08	294	294	288	288	11,000	288
2011-11-07	293	294	292	293	5,000	293
2011-11-04	294	294	293	293	7,000	293
2011-11-02	293	297	291	295	18,000	295
2011-11-01	293	294	293	294	13,000	294
2011-10-31	296	296	287	293	55,000	293
2011-10-28	304	304	297	298	52,000	298
2011-10-27	301	301	294	300	20,000	300
2011-10-26	301	301	297	301	31,000	301
2011-10-25	297	300	296	296	23,000	296
2011-10-24	301	303	296	296	13,000	296
2011-10-21	301	301	299	301	3,000	301
2011-10-20	301	303	298	298	14,000	298
2011-10-19	307	307	301	302	31,000	302
2011-10-18	301	305	300	305	18,000	305
2011-10-17	300	301	293	301	29,000	301
2011-10-14	293	301	293	295	45,000	295
2011-10-13	307	307	291	293	49,000	293
2011-10-12	298	305	298	304	14,000	304
2011-10-11	305	309	303	303	18,000	303
2011-10-07	297	305	297	305	38,000	305
2011-10-06	302	302	299	301	18,000	301
2011-10-05	295	300	295	295	13,000	295
2011-10-04	288	296	287	295	14,000	295
2011-10-03	290	297	290	291	22,000	291
2011-09-30	303	305	299	302	16,000	302
2011-09-29	296	304	294	303	27,000	303
2011-09-28	286	297	286	296	25,000	296
2011-09-27	290	292	284	289	17,000	289
2011-09-26	290	290	285	286	14,000	286
2011-09-22	288	292	286	288	42,000	288
2011-09-21	299	299	294	294	36,000	294
2011-09-20	293	300	293	298	28,000	298
2011-09-16	303	303	296	301	35,000	301
2011-09-15	295	300	294	299	26,000	299
2011-09-14	303	303	295	295	25,000	295
2011-09-13	303	304	302	303	17,000	303
2011-09-12	303	305	303	305	18,000	305
2011-09-09	307	309	306	306	30,000	306
2011-09-08	309	309	305	306	17,000	306
2011-09-07	305	306	297	306	27,000	306
2011-09-06	308	308	303	306	30,000	306
2011-09-05	306	308	304	308	10,000	308
2011-09-02	311	311	302	309	23,000	309
2011-09-01	309	312	309	311	15,000	311
2011-08-31	311	311	307	309	19,000	309
2011-08-30	307	312	307	312	18,000	312
2011-08-29	300	304	300	304	9,000	304
2011-08-26	300	300	293	300	19,000	300
2011-08-25	295	299	292	297	30,000	297
2011-08-24	301	301	295	295	20,000	295
2011-08-23	296	298	294	297	13,000	297
2011-08-22	300	301	292	293	20,000	293
2011-08-19	305	305	293	300	13,000	300
2011-08-18	306	306	301	305	22,000	305
2011-08-17	308	310	305	310	27,000	310
2011-08-16	306	308	306	307	11,000	307
2011-08-15	307	307	305	306	11,000	306
2011-08-12	302	307	302	307	41,000	307
2011-08-11	291	303	279	302	63,000	302
2011-08-10	295	299	294	297	40,000	297
2011-08-09	278	284	264	283	55,000	283
2011-08-08	290	290	282	286	45,000	286
2011-08-05	292	296	280	290	61,000	290
2011-08-04	302	303	299	299	31,000	299
2011-08-03	303	303	301	301	37,000	301
2011-08-02	307	307	303	303	25,000	303
2011-08-01	307	309	302	307	18,000	307
2011-07-29	312	312	306	306	34,000	306
2011-07-28	313	314	312	312	35,000	312
2011-07-27	314	318	313	315	36,000	315
2011-07-26	323	323	320	320	26,000	320
2011-07-25	324	324	320	320	29,000	320
2011-07-22	319	320	319	320	17,000	320
2011-07-21	323	323	319	319	21,000	319
2011-07-20	320	322	319	321	52,000	321
2011-07-19	320	320	318	319	14,000	319
2011-07-15	315	320	314	320	25,000	320
2011-07-14	313	314	312	314	18,000	314
2011-07-13	312	316	310	312	25,000	312
2011-07-12	314	314	308	312	39,000	312
2011-07-11	317	317	314	314	30,000	314
2011-07-08	320	320	315	317	24,000	317
2011-07-07	322	322	317	317	85,000	317
2011-07-06	313	321	313	319	63,000	319
2011-07-05	311	313	311	312	23,000	312
2011-07-04	308	313	308	311	69,000	311
2011-07-01	311	311	306	308	40,000	308
2011-06-30	305	308	305	306	34,000	306
2011-06-29	312	313	305	307	73,000	307
2011-06-28	320	320	312	312	45,000	312
2011-06-27	307	320	307	315	107,000	315
2011-06-24	300	309	300	306	56,000	306
2011-06-23	300	302	300	300	24,000	300
2011-06-22	298	303	298	301	59,000	301
2011-06-21	298	299	295	295	26,000	295
2011-06-20	294	298	294	298	53,000	298
2011-06-17	294	297	293	293	57,000	293
2011-06-16	295	297	293	296	60,000	296
2011-06-15	298	299	294	299	47,000	299
2011-06-14	293	297	291	294	73,000	294
2011-06-13	295	298	292	296	61,000	296
2011-06-10	302	302	297	298	41,000	298
2011-06-09	302	302	295	302	24,000	302
2011-06-08	303	303	295	302	54,000	302
2011-06-07	297	302	297	300	38,000	300
2011-06-06	306	306	301	301	40,000	301
2011-06-03	312	315	310	310	30,000	310
2011-06-02	315	317	312	316	34,000	316
2011-06-01	321	324	321	321	28,000	321
2011-05-31	319	321	319	321	21,000	321
2011-05-30	318	321	318	319	15,000	319
2011-05-27	325	330	317	321	49,000	321
2011-05-26	316	325	314	325	105,000	325
2011-05-25	302	314	302	312	82,000	312
2011-05-24	298	308	298	303	65,000	303
2011-05-23	301	301	294	299	72,000	299
2011-05-20	304	312	304	306	59,000	306
2011-05-19	310	316	303	303	90,000	303
2011-05-18	313	319	312	313	74,000	313
2011-05-17	310	316	309	315	49,000	315
2011-05-16	327	328	312	313	147,000	313
2011-05-13	346	350	321	335	128,000	335
2011-05-12	354	356	350	351	79,000	351
2011-05-11	363	363	356	357	54,000	357
2011-05-10	359	360	357	360	41,000	360
2011-05-09	360	360	355	359	62,000	359
2011-05-06	351	360	349	354	103,000	354
2011-05-02	354	358	352	358	53,000	358
2011-04-28	356	357	350	354	113,000	354
2011-04-27	360	360	351	356	55,000	356
2011-04-26	362	363	355	358	117,000	358
2011-04-25	360	362	356	358	64,000	358
2011-04-22	360	361	355	356	107,000	356
2011-04-21	368	370	365	365	46,000	365
2011-04-20	371	374	365	368	71,000	368
2011-04-19	377	377	370	370	80,000	370
2011-04-18	383	384	378	379	63,000	379
2011-04-15	388	389	377	382	111,000	382
2011-04-14	366	388	366	383	224,000	383
2011-04-13	360	368	358	364	63,000	364
2011-04-12	369	369	355	360	104,000	360
2011-04-11	363	368	360	368	78,000	368
2011-04-08	352	364	352	359	92,000	359
2011-04-07	364	364	355	358	67,000	358
2011-04-06	371	375	361	364	94,000	364
2011-04-05	388	388	375	376	96,000	376
2011-04-04	384	389	383	388	116,000	388
2011-04-01	378	384	376	383	129,000	383
2011-03-31	384	388	381	385	77,000	385
2011-03-30	400	400	382	389	128,000	389
2011-03-29	397	397	374	392	183,000	392
2011-03-28	391	405	388	405	190,000	405
2011-03-25	416	419	391	393	268,000	393
2011-03-24	400	415	395	412	383,000	412
2011-03-23	374	414	370	382	675,000	382
2011-03-22	352	382	345	382	393,000	382
2011-03-18	300	320	298	320	216,000	320
2011-03-17	279	292	275	290	81,000	290
2011-03-16	271	288	271	287	114,000	287
2011-03-15	300	300	260	273	114,000	273
2011-03-14	315	315	296	303	191,000	303
2011-03-11	295	296	293	294	49,000	294
2011-03-10	295	297	295	296	27,000	296
2011-03-09	297	301	297	297	21,000	297
2011-03-08	295	305	295	296	20,000	296
2011-03-07	296	300	296	298	20,000	298
2011-03-04	301	304	300	302	22,000	302
2011-03-03	299	302	298	302	19,000	302
2011-03-02	303	304	301	301	23,000	301
2011-03-01	300	305	300	303	21,000	303
2011-02-28	300	300	293	300	38,000	300
2011-02-25	288	299	288	297	38,000	297
2011-02-24	292	296	289	290	56,000	290
2011-02-23	297	299	294	296	30,000	296
2011-02-22	301	301	293	294	47,000	294
2011-02-21	302	303	300	301	39,000	301
2011-02-18	299	305	299	302	88,000	302
2011-02-17	296	299	294	299	61,000	299
2011-02-16	290	294	290	292	31,000	292
2011-02-15	291	293	289	289	36,000	289
2011-02-14	290	291	288	288	47,000	288
2011-02-10	287	288	284	286	14,000	286
2011-02-09	286	288	286	288	16,000	288
2011-02-08	288	289	287	287	27,000	287
2011-02-07	286	287	286	286	15,000	286
2011-02-04	284	285	283	284	18,000	284
2011-02-03	282	287	282	284	28,000	284
2011-02-02	279	287	279	283	41,000	283
2011-02-01	279	280	278	278	16,000	278
2011-01-31	278	281	277	280	25,000	280
2011-01-28	281	282	278	282	31,000	282
2011-01-27	285	286	280	283	23,000	283
2011-01-26	281	286	281	284	24,000	284
2011-01-25	284	284	281	283	22,000	283
2011-01-24	279	280	279	280	24,000	280
2011-01-21	289	289	276	280	91,000	280
2011-01-20	287	298	280	289	153,000	289
2011-01-19	287	287	282	285	21,000	285
2011-01-18	282	286	282	285	31,000	285
2011-01-17	289	289	283	284	36,000	284
2011-01-14	280	284	280	282	45,000	282
2011-01-13	275	285	275	283	71,000	283
2011-01-12	280	280	275	275	46,000	275
2011-01-11	276	279	273	279	59,000	279
2011-01-07	273	279	273	277	41,000	277
2011-01-06	270	275	270	275	50,000	275
2011-01-05	264	269	264	269	63,000	269
2011-01-04	256	262	256	262	37,000	262

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