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
2012-12-2845846545546291,000462
2012-12-27465473452460159,000460
2012-12-26473475467467251,000467
2012-12-25439465439457413,000457
2012-12-21434435425431178,000431
2012-12-20431431421426132,000426
2012-12-19427435423430206,000430
2012-12-1842443042442498,000424
2012-12-17424430421424155,000424
2012-12-14419425419422131,000422
2012-12-1342042341841961,000419
2012-12-1241641841441834,000418
2012-12-1141341541341521,000415
2012-12-1041341841241540,000415
2012-12-0742042041341353,000413
2012-12-0641442541442074,000420
2012-12-0541441740641470,000414
2012-12-0441441841241476,000414
2012-12-0340741340741351,000413
2012-11-3040840840640632,000406
2012-11-2940540940540641,000406
2012-11-2841341340740732,000407
2012-11-2740941840941186,000411
2012-11-2641241241041016,000410
2012-11-2240941040841023,000410
2012-11-2140941040840951,000409
2012-11-2040940940640818,000408
2012-11-1940540940440955,000409
2012-11-1640840940240239,000402
2012-11-1540441040440549,000405
2012-11-1440140840040551,000405
2012-11-1340640739439884,000398
2012-11-1240940940640917,000409
2012-11-0940141140141062,000410
2012-11-0840741040040081,000400
2012-11-0741041540941541,000415
2012-11-0640541240041154,000411
2012-11-0540640640340537,000405
2012-11-02414415406407104,000407
2012-11-0140441240440885,000408
2012-10-3140540939740552,000405
2012-10-30408412403405111,000405
2012-10-2940241140240883,000408
2012-10-2640640640040471,000404
2012-10-2540941040141055,000410
2012-10-24406415406413108,000413
2012-10-23401413400411204,000411
2012-10-2239040339040189,000401
2012-10-19388398388398131,000398
2012-10-1838339138338841,000388
2012-10-1738138838138762,000387
2012-10-1637638337138390,000383
2012-10-1537237636737620,000376
2012-10-1236337436037494,000374
2012-10-1137037136736744,000367
2012-10-10371372360370110,000370
2012-10-0937637637237222,000372
2012-10-0537237837237750,000377
2012-10-0437137437037333,000373
2012-10-0336237336237074,000370
2012-10-0236436636136520,000365
2012-10-0137037036036028,000360
2012-09-2836136936036960,000369
2012-09-2735636535636559,000365
2012-09-2635736235636225,000362
2012-09-2535535835235834,000358
2012-09-2435935935635732,000357
2012-09-2134535934535960,000359
2012-09-2034634734334422,000344
2012-09-1934834934534946,000349
2012-09-1834634834634817,000348
2012-09-1434234834234653,000346
2012-09-1333834533834215,000342
2012-09-1233434133433835,000338
2012-09-1133433633033421,000334
2012-09-1033533733533614,000336
2012-09-0732533532433547,000335
2012-09-0632732732132534,000325
2012-09-0533133132732916,000329
2012-09-0433433432733130,000331
2012-09-0332733032732711,000327
2012-08-3133033032632715,000327
2012-08-3033433433033123,000331
2012-08-293293343293349,000334
2012-08-28346346327329105,000329
2012-08-273463463443467,000346
2012-08-2435035034334321,000343
2012-08-2335535734835320,000353
2012-08-2235635835535618,000356
2012-08-2135835835535620,000356
2012-08-2036036035635620,000356
2012-08-1735835935635824,000358
2012-08-1636036435936165,000361
2012-08-1535635935635914,000359
2012-08-1435535735335643,000356
2012-08-1336236235235531,000355
2012-08-1035135935135864,000358
2012-08-0934734834434814,000348
2012-08-0834434734434723,000347
2012-08-0734434434234411,000344
2012-08-0634434734434411,000344
2012-08-0334234433534414,000344
2012-08-0234334834334419,000344
2012-08-013453453413436,000343
2012-07-3134834834534616,000346
2012-07-3034134834134837,000348
2012-07-2734134134034130,000341
2012-07-2634034133534122,000341
2012-07-2533734132934043,000340
2012-07-2433733733033624,000336
2012-07-2334534633733729,000337
2012-07-2034334734334648,000346
2012-07-1934334434134329,000343
2012-07-1834434834434449,000344
2012-07-1734434534134425,000344
2012-07-1333734433734427,000344
2012-07-1234134133633723,000337
2012-07-1133934133633638,000336
2012-07-1033633932633639,000336
2012-07-0934034033633639,000336
2012-07-0634134133734020,000340
2012-07-0534734733733718,000337
2012-07-043453453433448,000344
2012-07-0334234634034523,000345
2012-07-0234634634034230,000342
2012-06-2934234733734744,000347
2012-06-2834434733934041,000340
2012-06-273443443413415,000341
2012-06-2634234233733818,000338
2012-06-2534034533933940,000339
2012-06-2233533733333728,000337
2012-06-2133533533233315,000333
2012-06-2033433533033014,000330
2012-06-193313333313317,000331
2012-06-1833233433033111,000331
2012-06-1533033032632927,000329
2012-06-143263293263299,000329
2012-06-133343343323323,000332
2012-06-1233333430433456,000334
2012-06-1133833833333522,000335
2012-06-0833233232633145,000331
2012-06-0732932932532914,000329
2012-06-0632632632032213,000322
2012-06-0532232231732124,000321
2012-06-0431632131631831,000318
2012-06-0132132732132722,000327
2012-05-3132832832232725,000327
2012-05-3033033232933117,000331
2012-05-2932633032433016,000330
2012-05-2832332331632321,000323
2012-05-2532732732332314,000323
2012-05-2431732131732028,000320
2012-05-2332833031731736,000317
2012-05-2232833432732725,000327
2012-05-2131532531532547,000325
2012-05-1832032131631772,000317
2012-05-1732033031632698,000326
2012-05-1632732831731771,000317
2012-05-15340340318324108,000324
2012-05-14325346325339136,000339
2012-05-1133433433133327,000333
2012-05-1033933932932911,000329
2012-05-0933533732833739,000337
2012-05-0833833933233522,000335
2012-05-0733833833633820,000338
2012-05-0234434434234314,000343
2012-05-0134235534234322,000343
2012-04-2734434534234222,000342
2012-04-2634935034534924,000349
2012-04-2534034633634576,000345
2012-04-2433733733333621,000336
2012-04-2333934133933912,000339
2012-04-2033833833233839,000338
2012-04-1934134233933921,000339
2012-04-1834334434134154,000341
2012-04-1734634634334329,000343
2012-04-1634434734334623,000346
2012-04-1334935634935041,000350
2012-04-1234734834334824,000348
2012-04-1134234434134333,000343
2012-04-1034835234134466,000344
2012-04-0934235434134844,000348
2012-04-0635135134634616,000346
2012-04-0535035134535148,000351
2012-04-0436436435035151,000351
2012-04-0336936936036437,000364
2012-04-0237337436936926,000369
2012-03-3038138137337338,000373
2012-03-2938038037437439,000374
2012-03-2837338136837456,000374
2012-03-2738638838438658,000386
2012-03-2637938337538167,000381
2012-03-23370388370378109,000378
2012-03-2236537036536939,000369
2012-03-2137237336836877,000368
2012-03-19378378369369241,000369
2012-03-1638138237937960,000379
2012-03-1538338437937988,000379
2012-03-14394395383384134,000384
2012-03-1339739738938981,000389
2012-03-1240140239639762,000397
2012-03-0940340440140357,000403
2012-03-0840640640140288,000402
2012-03-07393407389407138,000407
2012-03-0638539738539697,000396
2012-03-0538538738338342,000383
2012-03-0238338838238834,000388
2012-03-0138738838238353,000383
2012-02-2939339338339076,000390
2012-02-2839539539139259,000392
2012-02-2740240239139168,000391
2012-02-24399405399402137,000402
2012-02-23405410396398240,000398
2012-02-22392405387403226,000403
2012-02-2138138938138578,000385
2012-02-2038138737938373,000383
2012-02-1738638738038093,000380
2012-02-1638839238038894,000388
2012-02-1540040038938975,000389
2012-02-1439339838539764,000397
2012-02-1339439738539067,000390
2012-02-1040240639140097,000400
2012-02-0940840840040352,000403
2012-02-08396410392407285,000407
2012-02-0738739638739659,000396
2012-02-06393393387392119,000392
2012-02-03393398384385137,000385
2012-02-02401412400400166,000400
2012-02-01386402386402273,000402
2012-01-31388393372392203,000392
2012-01-30397397382387216,000387
2012-01-27380405380397363,000397
2012-01-26367382363382207,000382
2012-01-25357374355365217,000365
2012-01-24362365355357104,000357
2012-01-23341363341359228,000359
2012-01-20345350336340134,000340
2012-01-19331343330342107,000342
2012-01-18351351326331133,000331
2012-01-17344356340351210,000351
2012-01-16322350322336315,000336
2012-01-1331632431632254,000322
2012-01-1232432431831870,000318
2012-01-11321347320328454,000328
2012-01-10301316300313122,000313
2012-01-0629530029430021,000300
2012-01-0529730129329937,000299
2012-01-0428529428529424,000294

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