5262 日本ヒューム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	458	465	455	462	91,000	462
2012-12-27	465	473	452	460	159,000	460
2012-12-26	473	475	467	467	251,000	467
2012-12-25	439	465	439	457	413,000	457
2012-12-21	434	435	425	431	178,000	431
2012-12-20	431	431	421	426	132,000	426
2012-12-19	427	435	423	430	206,000	430
2012-12-18	424	430	424	424	98,000	424
2012-12-17	424	430	421	424	155,000	424
2012-12-14	419	425	419	422	131,000	422
2012-12-13	420	423	418	419	61,000	419
2012-12-12	416	418	414	418	34,000	418
2012-12-11	413	415	413	415	21,000	415
2012-12-10	413	418	412	415	40,000	415
2012-12-07	420	420	413	413	53,000	413
2012-12-06	414	425	414	420	74,000	420
2012-12-05	414	417	406	414	70,000	414
2012-12-04	414	418	412	414	76,000	414
2012-12-03	407	413	407	413	51,000	413
2012-11-30	408	408	406	406	32,000	406
2012-11-29	405	409	405	406	41,000	406
2012-11-28	413	413	407	407	32,000	407
2012-11-27	409	418	409	411	86,000	411
2012-11-26	412	412	410	410	16,000	410
2012-11-22	409	410	408	410	23,000	410
2012-11-21	409	410	408	409	51,000	409
2012-11-20	409	409	406	408	18,000	408
2012-11-19	405	409	404	409	55,000	409
2012-11-16	408	409	402	402	39,000	402
2012-11-15	404	410	404	405	49,000	405
2012-11-14	401	408	400	405	51,000	405
2012-11-13	406	407	394	398	84,000	398
2012-11-12	409	409	406	409	17,000	409
2012-11-09	401	411	401	410	62,000	410
2012-11-08	407	410	400	400	81,000	400
2012-11-07	410	415	409	415	41,000	415
2012-11-06	405	412	400	411	54,000	411
2012-11-05	406	406	403	405	37,000	405
2012-11-02	414	415	406	407	104,000	407
2012-11-01	404	412	404	408	85,000	408
2012-10-31	405	409	397	405	52,000	405
2012-10-30	408	412	403	405	111,000	405
2012-10-29	402	411	402	408	83,000	408
2012-10-26	406	406	400	404	71,000	404
2012-10-25	409	410	401	410	55,000	410
2012-10-24	406	415	406	413	108,000	413
2012-10-23	401	413	400	411	204,000	411
2012-10-22	390	403	390	401	89,000	401
2012-10-19	388	398	388	398	131,000	398
2012-10-18	383	391	383	388	41,000	388
2012-10-17	381	388	381	387	62,000	387
2012-10-16	376	383	371	383	90,000	383
2012-10-15	372	376	367	376	20,000	376
2012-10-12	363	374	360	374	94,000	374
2012-10-11	370	371	367	367	44,000	367
2012-10-10	371	372	360	370	110,000	370
2012-10-09	376	376	372	372	22,000	372
2012-10-05	372	378	372	377	50,000	377
2012-10-04	371	374	370	373	33,000	373
2012-10-03	362	373	362	370	74,000	370
2012-10-02	364	366	361	365	20,000	365
2012-10-01	370	370	360	360	28,000	360
2012-09-28	361	369	360	369	60,000	369
2012-09-27	356	365	356	365	59,000	365
2012-09-26	357	362	356	362	25,000	362
2012-09-25	355	358	352	358	34,000	358
2012-09-24	359	359	356	357	32,000	357
2012-09-21	345	359	345	359	60,000	359
2012-09-20	346	347	343	344	22,000	344
2012-09-19	348	349	345	349	46,000	349
2012-09-18	346	348	346	348	17,000	348
2012-09-14	342	348	342	346	53,000	346
2012-09-13	338	345	338	342	15,000	342
2012-09-12	334	341	334	338	35,000	338
2012-09-11	334	336	330	334	21,000	334
2012-09-10	335	337	335	336	14,000	336
2012-09-07	325	335	324	335	47,000	335
2012-09-06	327	327	321	325	34,000	325
2012-09-05	331	331	327	329	16,000	329
2012-09-04	334	334	327	331	30,000	331
2012-09-03	327	330	327	327	11,000	327
2012-08-31	330	330	326	327	15,000	327
2012-08-30	334	334	330	331	23,000	331
2012-08-29	329	334	329	334	9,000	334
2012-08-28	346	346	327	329	105,000	329
2012-08-27	346	346	344	346	7,000	346
2012-08-24	350	350	343	343	21,000	343
2012-08-23	355	357	348	353	20,000	353
2012-08-22	356	358	355	356	18,000	356
2012-08-21	358	358	355	356	20,000	356
2012-08-20	360	360	356	356	20,000	356
2012-08-17	358	359	356	358	24,000	358
2012-08-16	360	364	359	361	65,000	361
2012-08-15	356	359	356	359	14,000	359
2012-08-14	355	357	353	356	43,000	356
2012-08-13	362	362	352	355	31,000	355
2012-08-10	351	359	351	358	64,000	358
2012-08-09	347	348	344	348	14,000	348
2012-08-08	344	347	344	347	23,000	347
2012-08-07	344	344	342	344	11,000	344
2012-08-06	344	347	344	344	11,000	344
2012-08-03	342	344	335	344	14,000	344
2012-08-02	343	348	343	344	19,000	344
2012-08-01	345	345	341	343	6,000	343
2012-07-31	348	348	345	346	16,000	346
2012-07-30	341	348	341	348	37,000	348
2012-07-27	341	341	340	341	30,000	341
2012-07-26	340	341	335	341	22,000	341
2012-07-25	337	341	329	340	43,000	340
2012-07-24	337	337	330	336	24,000	336
2012-07-23	345	346	337	337	29,000	337
2012-07-20	343	347	343	346	48,000	346
2012-07-19	343	344	341	343	29,000	343
2012-07-18	344	348	344	344	49,000	344
2012-07-17	344	345	341	344	25,000	344
2012-07-13	337	344	337	344	27,000	344
2012-07-12	341	341	336	337	23,000	337
2012-07-11	339	341	336	336	38,000	336
2012-07-10	336	339	326	336	39,000	336
2012-07-09	340	340	336	336	39,000	336
2012-07-06	341	341	337	340	20,000	340
2012-07-05	347	347	337	337	18,000	337
2012-07-04	345	345	343	344	8,000	344
2012-07-03	342	346	340	345	23,000	345
2012-07-02	346	346	340	342	30,000	342
2012-06-29	342	347	337	347	44,000	347
2012-06-28	344	347	339	340	41,000	340
2012-06-27	344	344	341	341	5,000	341
2012-06-26	342	342	337	338	18,000	338
2012-06-25	340	345	339	339	40,000	339
2012-06-22	335	337	333	337	28,000	337
2012-06-21	335	335	332	333	15,000	333
2012-06-20	334	335	330	330	14,000	330
2012-06-19	331	333	331	331	7,000	331
2012-06-18	332	334	330	331	11,000	331
2012-06-15	330	330	326	329	27,000	329
2012-06-14	326	329	326	329	9,000	329
2012-06-13	334	334	332	332	3,000	332
2012-06-12	333	334	304	334	56,000	334
2012-06-11	338	338	333	335	22,000	335
2012-06-08	332	332	326	331	45,000	331
2012-06-07	329	329	325	329	14,000	329
2012-06-06	326	326	320	322	13,000	322
2012-06-05	322	322	317	321	24,000	321
2012-06-04	316	321	316	318	31,000	318
2012-06-01	321	327	321	327	22,000	327
2012-05-31	328	328	322	327	25,000	327
2012-05-30	330	332	329	331	17,000	331
2012-05-29	326	330	324	330	16,000	330
2012-05-28	323	323	316	323	21,000	323
2012-05-25	327	327	323	323	14,000	323
2012-05-24	317	321	317	320	28,000	320
2012-05-23	328	330	317	317	36,000	317
2012-05-22	328	334	327	327	25,000	327
2012-05-21	315	325	315	325	47,000	325
2012-05-18	320	321	316	317	72,000	317
2012-05-17	320	330	316	326	98,000	326
2012-05-16	327	328	317	317	71,000	317
2012-05-15	340	340	318	324	108,000	324
2012-05-14	325	346	325	339	136,000	339
2012-05-11	334	334	331	333	27,000	333
2012-05-10	339	339	329	329	11,000	329
2012-05-09	335	337	328	337	39,000	337
2012-05-08	338	339	332	335	22,000	335
2012-05-07	338	338	336	338	20,000	338
2012-05-02	344	344	342	343	14,000	343
2012-05-01	342	355	342	343	22,000	343
2012-04-27	344	345	342	342	22,000	342
2012-04-26	349	350	345	349	24,000	349
2012-04-25	340	346	336	345	76,000	345
2012-04-24	337	337	333	336	21,000	336
2012-04-23	339	341	339	339	12,000	339
2012-04-20	338	338	332	338	39,000	338
2012-04-19	341	342	339	339	21,000	339
2012-04-18	343	344	341	341	54,000	341
2012-04-17	346	346	343	343	29,000	343
2012-04-16	344	347	343	346	23,000	346
2012-04-13	349	356	349	350	41,000	350
2012-04-12	347	348	343	348	24,000	348
2012-04-11	342	344	341	343	33,000	343
2012-04-10	348	352	341	344	66,000	344
2012-04-09	342	354	341	348	44,000	348
2012-04-06	351	351	346	346	16,000	346
2012-04-05	350	351	345	351	48,000	351
2012-04-04	364	364	350	351	51,000	351
2012-04-03	369	369	360	364	37,000	364
2012-04-02	373	374	369	369	26,000	369
2012-03-30	381	381	373	373	38,000	373
2012-03-29	380	380	374	374	39,000	374
2012-03-28	373	381	368	374	56,000	374
2012-03-27	386	388	384	386	58,000	386
2012-03-26	379	383	375	381	67,000	381
2012-03-23	370	388	370	378	109,000	378
2012-03-22	365	370	365	369	39,000	369
2012-03-21	372	373	368	368	77,000	368
2012-03-19	378	378	369	369	241,000	369
2012-03-16	381	382	379	379	60,000	379
2012-03-15	383	384	379	379	88,000	379
2012-03-14	394	395	383	384	134,000	384
2012-03-13	397	397	389	389	81,000	389
2012-03-12	401	402	396	397	62,000	397
2012-03-09	403	404	401	403	57,000	403
2012-03-08	406	406	401	402	88,000	402
2012-03-07	393	407	389	407	138,000	407
2012-03-06	385	397	385	396	97,000	396
2012-03-05	385	387	383	383	42,000	383
2012-03-02	383	388	382	388	34,000	388
2012-03-01	387	388	382	383	53,000	383
2012-02-29	393	393	383	390	76,000	390
2012-02-28	395	395	391	392	59,000	392
2012-02-27	402	402	391	391	68,000	391
2012-02-24	399	405	399	402	137,000	402
2012-02-23	405	410	396	398	240,000	398
2012-02-22	392	405	387	403	226,000	403
2012-02-21	381	389	381	385	78,000	385
2012-02-20	381	387	379	383	73,000	383
2012-02-17	386	387	380	380	93,000	380
2012-02-16	388	392	380	388	94,000	388
2012-02-15	400	400	389	389	75,000	389
2012-02-14	393	398	385	397	64,000	397
2012-02-13	394	397	385	390	67,000	390
2012-02-10	402	406	391	400	97,000	400
2012-02-09	408	408	400	403	52,000	403
2012-02-08	396	410	392	407	285,000	407
2012-02-07	387	396	387	396	59,000	396
2012-02-06	393	393	387	392	119,000	392
2012-02-03	393	398	384	385	137,000	385
2012-02-02	401	412	400	400	166,000	400
2012-02-01	386	402	386	402	273,000	402
2012-01-31	388	393	372	392	203,000	392
2012-01-30	397	397	382	387	216,000	387
2012-01-27	380	405	380	397	363,000	397
2012-01-26	367	382	363	382	207,000	382
2012-01-25	357	374	355	365	217,000	365
2012-01-24	362	365	355	357	104,000	357
2012-01-23	341	363	341	359	228,000	359
2012-01-20	345	350	336	340	134,000	340
2012-01-19	331	343	330	342	107,000	342
2012-01-18	351	351	326	331	133,000	331
2012-01-17	344	356	340	351	210,000	351
2012-01-16	322	350	322	336	315,000	336
2012-01-13	316	324	316	322	54,000	322
2012-01-12	324	324	318	318	70,000	318
2012-01-11	321	347	320	328	454,000	328
2012-01-10	301	316	300	313	122,000	313
2012-01-06	295	300	294	300	21,000	300
2012-01-05	297	301	293	299	37,000	299
2012-01-04	285	294	285	294	24,000	294

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