5262 日本ヒューム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 741 | 741 | 731 | 736 | 11,700 | 736 |
| 2015-12-29 | 717 | 746 | 717 | 734 | 19,100 | 734 |
| 2015-12-28 | 709 | 733 | 709 | 728 | 28,200 | 728 |
| 2015-12-25 | 713 | 717 | 703 | 709 | 45,100 | 709 |
| 2015-12-24 | 720 | 721 | 708 | 710 | 45,200 | 710 |
| 2015-12-22 | 732 | 734 | 721 | 723 | 18,000 | 723 |
| 2015-12-21 | 726 | 735 | 716 | 730 | 36,100 | 730 |
| 2015-12-18 | 736 | 740 | 719 | 730 | 35,900 | 730 |
| 2015-12-17 | 747 | 747 | 736 | 741 | 33,400 | 741 |
| 2015-12-16 | 736 | 739 | 730 | 736 | 15,500 | 736 |
| 2015-12-15 | 737 | 740 | 726 | 726 | 22,600 | 726 |
| 2015-12-14 | 723 | 738 | 723 | 737 | 23,000 | 737 |
| 2015-12-11 | 740 | 743 | 738 | 741 | 49,800 | 741 |
| 2015-12-10 | 738 | 743 | 728 | 730 | 51,700 | 730 |
| 2015-12-09 | 745 | 748 | 739 | 741 | 36,300 | 741 |
| 2015-12-08 | 760 | 760 | 747 | 750 | 45,100 | 750 |
| 2015-12-07 | 759 | 767 | 748 | 751 | 18,500 | 751 |
| 2015-12-04 | 743 | 757 | 742 | 751 | 26,100 | 751 |
| 2015-12-03 | 753 | 758 | 748 | 752 | 16,700 | 752 |
| 2015-12-02 | 756 | 758 | 740 | 754 | 23,400 | 754 |
| 2015-12-01 | 751 | 757 | 740 | 756 | 35,700 | 756 |
| 2015-11-30 | 745 | 754 | 745 | 753 | 20,000 | 753 |
| 2015-11-27 | 743 | 760 | 738 | 746 | 49,600 | 746 |
| 2015-11-26 | 740 | 740 | 732 | 733 | 40,100 | 733 |
| 2015-11-25 | 737 | 738 | 726 | 736 | 34,100 | 736 |
| 2015-11-24 | 735 | 742 | 735 | 740 | 22,500 | 740 |
| 2015-11-20 | 739 | 739 | 733 | 737 | 17,800 | 737 |
| 2015-11-19 | 745 | 749 | 735 | 739 | 23,400 | 739 |
| 2015-11-18 | 744 | 750 | 735 | 737 | 20,800 | 737 |
| 2015-11-17 | 734 | 747 | 734 | 742 | 41,900 | 742 |
| 2015-11-16 | 769 | 769 | 726 | 733 | 71,600 | 733 |
| 2015-11-13 | 769 | 774 | 765 | 770 | 19,900 | 770 |
| 2015-11-12 | 772 | 773 | 767 | 773 | 19,800 | 773 |
| 2015-11-11 | 769 | 775 | 769 | 772 | 22,200 | 772 |
| 2015-11-10 | 770 | 774 | 765 | 773 | 23,900 | 773 |
| 2015-11-09 | 774 | 779 | 772 | 775 | 37,800 | 775 |
| 2015-11-06 | 775 | 775 | 760 | 774 | 20,200 | 774 |
| 2015-11-05 | 768 | 779 | 765 | 771 | 30,800 | 771 |
| 2015-11-04 | 764 | 774 | 757 | 765 | 66,300 | 765 |
| 2015-11-02 | 765 | 765 | 750 | 755 | 41,300 | 755 |
| 2015-10-30 | 769 | 778 | 765 | 771 | 29,500 | 771 |
| 2015-10-29 | 768 | 784 | 766 | 775 | 98,100 | 775 |
| 2015-10-28 | 765 | 768 | 757 | 768 | 18,700 | 768 |
| 2015-10-27 | 765 | 769 | 763 | 764 | 20,100 | 764 |
| 2015-10-26 | 769 | 773 | 758 | 770 | 35,500 | 770 |
| 2015-10-23 | 760 | 770 | 740 | 765 | 78,400 | 765 |
| 2015-10-22 | 757 | 759 | 750 | 758 | 20,400 | 758 |
| 2015-10-21 | 735 | 760 | 734 | 759 | 34,400 | 759 |
| 2015-10-20 | 734 | 742 | 726 | 733 | 28,000 | 733 |
| 2015-10-19 | 755 | 755 | 735 | 742 | 22,600 | 742 |
| 2015-10-16 | 759 | 773 | 749 | 755 | 52,200 | 755 |
| 2015-10-15 | 765 | 770 | 755 | 758 | 30,900 | 758 |
| 2015-10-14 | 776 | 776 | 757 | 761 | 33,600 | 761 |
| 2015-10-13 | 768 | 783 | 765 | 768 | 111,300 | 768 |
| 2015-10-09 | 752 | 769 | 735 | 768 | 51,500 | 768 |
| 2015-10-08 | 751 | 761 | 745 | 745 | 37,400 | 745 |
| 2015-10-07 | 764 | 764 | 733 | 751 | 38,100 | 751 |
| 2015-10-06 | 771 | 772 | 760 | 762 | 16,900 | 762 |
| 2015-10-05 | 756 | 768 | 745 | 756 | 24,900 | 756 |
| 2015-10-02 | 747 | 757 | 745 | 751 | 9,300 | 751 |
| 2015-10-01 | 757 | 759 | 741 | 756 | 36,000 | 756 |
| 2015-09-30 | 739 | 764 | 736 | 757 | 36,200 | 757 |
| 2015-09-29 | 745 | 764 | 738 | 739 | 39,100 | 739 |
| 2015-09-28 | 751 | 767 | 741 | 757 | 25,800 | 757 |
| 2015-09-25 | 740 | 755 | 732 | 751 | 39,000 | 751 |
| 2015-09-24 | 757 | 760 | 737 | 742 | 32,500 | 742 |
| 2015-09-18 | 784 | 784 | 731 | 768 | 46,200 | 768 |
| 2015-09-17 | 779 | 791 | 770 | 787 | 74,000 | 787 |
| 2015-09-16 | 791 | 793 | 778 | 779 | 28,600 | 779 |
| 2015-09-15 | 774 | 797 | 770 | 791 | 104,600 | 791 |
| 2015-09-14 | 776 | 783 | 773 | 774 | 105,100 | 774 |
| 2015-09-11 | 775 | 787 | 767 | 773 | 135,600 | 773 |
| 2015-09-10 | 742 | 780 | 728 | 775 | 114,400 | 775 |
| 2015-09-09 | 712 | 748 | 710 | 748 | 98,400 | 748 |
| 2015-09-08 | 700 | 707 | 693 | 694 | 50,500 | 694 |
| 2015-09-07 | 695 | 720 | 686 | 700 | 102,200 | 700 |
| 2015-09-04 | 714 | 722 | 703 | 714 | 85,900 | 714 |
| 2015-09-03 | 694 | 718 | 694 | 710 | 61,300 | 710 |
| 2015-09-02 | 688 | 700 | 662 | 689 | 87,400 | 689 |
| 2015-09-01 | 701 | 715 | 697 | 701 | 69,200 | 701 |
| 2015-08-31 | 720 | 722 | 687 | 704 | 76,700 | 704 |
| 2015-08-28 | 679 | 706 | 677 | 701 | 44,400 | 701 |
| 2015-08-27 | 673 | 677 | 656 | 659 | 57,100 | 659 |
| 2015-08-26 | 654 | 655 | 630 | 653 | 79,300 | 653 |
| 2015-08-25 | 605 | 675 | 590 | 624 | 127,100 | 624 |
| 2015-08-24 | 695 | 699 | 637 | 645 | 98,900 | 645 |
| 2015-08-21 | 717 | 717 | 702 | 702 | 73,900 | 702 |
| 2015-08-20 | 739 | 746 | 725 | 728 | 56,500 | 728 |
| 2015-08-19 | 754 | 755 | 740 | 741 | 35,200 | 741 |
| 2015-08-18 | 746 | 750 | 739 | 749 | 29,200 | 749 |
| 2015-08-17 | 736 | 748 | 727 | 743 | 50,900 | 743 |
| 2015-08-14 | 731 | 746 | 728 | 736 | 38,900 | 736 |
| 2015-08-13 | 727 | 734 | 727 | 733 | 29,500 | 733 |
| 2015-08-12 | 748 | 753 | 727 | 730 | 112,400 | 730 |
| 2015-08-11 | 762 | 764 | 750 | 753 | 29,200 | 753 |
| 2015-08-10 | 753 | 762 | 753 | 762 | 29,000 | 762 |
| 2015-08-07 | 756 | 762 | 748 | 756 | 41,100 | 756 |
| 2015-08-06 | 759 | 779 | 756 | 757 | 53,800 | 757 |
| 2015-08-05 | 756 | 771 | 750 | 755 | 54,700 | 755 |
| 2015-08-04 | 772 | 774 | 750 | 756 | 39,100 | 756 |
| 2015-08-03 | 793 | 793 | 774 | 779 | 28,900 | 779 |
| 2015-07-31 | 754 | 773 | 754 | 773 | 40,400 | 773 |
| 2015-07-30 | 764 | 771 | 748 | 751 | 41,400 | 751 |
| 2015-07-29 | 757 | 770 | 757 | 763 | 26,500 | 763 |
| 2015-07-28 | 753 | 780 | 753 | 765 | 51,300 | 765 |
| 2015-07-27 | 783 | 783 | 757 | 760 | 52,000 | 760 |
| 2015-07-24 | 799 | 803 | 779 | 782 | 56,400 | 782 |
| 2015-07-23 | 795 | 803 | 789 | 803 | 52,600 | 803 |
| 2015-07-22 | 797 | 799 | 787 | 789 | 28,200 | 789 |
| 2015-07-21 | 793 | 803 | 789 | 798 | 26,400 | 798 |
| 2015-07-17 | 796 | 796 | 785 | 787 | 18,200 | 787 |
| 2015-07-16 | 776 | 794 | 770 | 790 | 70,400 | 790 |
| 2015-07-15 | 788 | 788 | 767 | 767 | 80,700 | 767 |
| 2015-07-14 | 773 | 787 | 765 | 783 | 98,500 | 783 |
| 2015-07-13 | 760 | 765 | 741 | 758 | 116,400 | 758 |
| 2015-07-10 | 757 | 767 | 754 | 759 | 64,200 | 759 |
| 2015-07-09 | 765 | 765 | 732 | 751 | 91,700 | 751 |
| 2015-07-08 | 792 | 793 | 763 | 763 | 71,400 | 763 |
| 2015-07-07 | 802 | 806 | 795 | 796 | 42,100 | 796 |
| 2015-07-06 | 832 | 832 | 787 | 789 | 100,000 | 789 |
| 2015-07-03 | 832 | 838 | 823 | 828 | 37,900 | 828 |
| 2015-07-02 | 835 | 837 | 830 | 833 | 38,900 | 833 |
| 2015-07-01 | 836 | 840 | 825 | 835 | 57,000 | 835 |
| 2015-06-30 | 819 | 838 | 819 | 836 | 83,400 | 836 |
| 2015-06-29 | 802 | 830 | 802 | 816 | 91,400 | 816 |
| 2015-06-26 | 834 | 837 | 823 | 832 | 137,300 | 832 |
| 2015-06-25 | 809 | 839 | 805 | 823 | 200,200 | 823 |
| 2015-06-24 | 801 | 801 | 789 | 794 | 43,300 | 794 |
| 2015-06-23 | 790 | 803 | 790 | 801 | 33,900 | 801 |
| 2015-06-22 | 792 | 794 | 782 | 785 | 25,900 | 785 |
| 2015-06-19 | 785 | 792 | 783 | 790 | 31,700 | 790 |
| 2015-06-18 | 786 | 789 | 777 | 777 | 42,900 | 777 |
| 2015-06-17 | 792 | 795 | 786 | 786 | 24,500 | 786 |
| 2015-06-16 | 800 | 801 | 793 | 793 | 37,100 | 793 |
| 2015-06-15 | 802 | 804 | 800 | 803 | 25,100 | 803 |
| 2015-06-12 | 803 | 810 | 802 | 807 | 70,500 | 807 |
| 2015-06-11 | 805 | 816 | 800 | 803 | 59,900 | 803 |
| 2015-06-10 | 813 | 817 | 802 | 802 | 89,800 | 802 |
| 2015-06-09 | 817 | 829 | 815 | 817 | 60,100 | 817 |
| 2015-06-08 | 816 | 821 | 813 | 816 | 38,400 | 816 |
| 2015-06-05 | 819 | 827 | 814 | 816 | 73,600 | 816 |
| 2015-06-04 | 825 | 830 | 823 | 825 | 47,600 | 825 |
| 2015-06-03 | 832 | 838 | 829 | 830 | 56,200 | 830 |
| 2015-06-02 | 840 | 840 | 830 | 834 | 45,700 | 834 |
| 2015-06-01 | 837 | 844 | 831 | 836 | 49,200 | 836 |
| 2015-05-29 | 836 | 842 | 835 | 837 | 41,900 | 837 |
| 2015-05-28 | 844 | 847 | 833 | 835 | 120,500 | 835 |
| 2015-05-27 | 813 | 860 | 813 | 833 | 299,100 | 833 |
| 2015-05-26 | 815 | 822 | 811 | 813 | 107,800 | 813 |
| 2015-05-25 | 820 | 822 | 815 | 816 | 54,900 | 816 |
| 2015-05-22 | 824 | 825 | 811 | 822 | 50,000 | 822 |
| 2015-05-21 | 826 | 832 | 823 | 823 | 36,400 | 823 |
| 2015-05-20 | 827 | 831 | 823 | 826 | 70,400 | 826 |
| 2015-05-19 | 833 | 834 | 825 | 827 | 57,700 | 827 |
| 2015-05-18 | 830 | 833 | 825 | 833 | 42,800 | 833 |
| 2015-05-15 | 818 | 833 | 817 | 830 | 143,200 | 830 |
| 2015-05-14 | 821 | 831 | 821 | 822 | 47,400 | 822 |
| 2015-05-13 | 833 | 835 | 825 | 831 | 34,100 | 831 |
| 2015-05-12 | 830 | 835 | 827 | 828 | 24,400 | 828 |
| 2015-05-11 | 835 | 836 | 828 | 828 | 22,600 | 828 |
| 2015-05-08 | 819 | 827 | 818 | 820 | 30,100 | 820 |
| 2015-05-07 | 830 | 834 | 816 | 818 | 53,500 | 818 |
| 2015-05-01 | 822 | 825 | 812 | 825 | 61,700 | 825 |
| 2015-04-30 | 844 | 845 | 829 | 829 | 62,300 | 829 |
| 2015-04-28 | 848 | 849 | 839 | 843 | 33,100 | 843 |
| 2015-04-27 | 845 | 848 | 839 | 846 | 25,700 | 846 |
| 2015-04-24 | 843 | 846 | 835 | 840 | 49,000 | 840 |
| 2015-04-23 | 844 | 852 | 841 | 844 | 55,700 | 844 |
| 2015-04-22 | 840 | 847 | 835 | 844 | 64,700 | 844 |
| 2015-04-21 | 880 | 880 | 840 | 849 | 164,400 | 849 |
| 2015-04-20 | 881 | 915 | 874 | 885 | 120,700 | 885 |
| 2015-04-17 | 890 | 896 | 886 | 889 | 69,500 | 889 |
| 2015-04-16 | 900 | 902 | 888 | 894 | 75,600 | 894 |
| 2015-04-15 | 900 | 902 | 891 | 897 | 105,100 | 897 |
| 2015-04-14 | 882 | 891 | 877 | 890 | 41,200 | 890 |
| 2015-04-13 | 877 | 890 | 868 | 879 | 92,300 | 879 |
| 2015-04-10 | 836 | 871 | 833 | 867 | 89,700 | 867 |
| 2015-04-09 | 834 | 841 | 830 | 838 | 45,100 | 838 |
| 2015-04-08 | 834 | 841 | 830 | 835 | 62,800 | 835 |
| 2015-04-07 | 823 | 833 | 817 | 832 | 38,100 | 832 |
| 2015-04-06 | 828 | 834 | 822 | 825 | 34,800 | 825 |
| 2015-04-03 | 831 | 838 | 815 | 828 | 46,500 | 828 |
| 2015-04-02 | 831 | 840 | 822 | 825 | 105,600 | 825 |
| 2015-04-01 | 832 | 844 | 828 | 835 | 49,000 | 835 |
| 2015-03-31 | 841 | 860 | 835 | 844 | 64,900 | 844 |
| 2015-03-30 | 839 | 845 | 827 | 843 | 44,900 | 843 |
| 2015-03-27 | 841 | 854 | 830 | 832 | 55,800 | 832 |
| 2015-03-26 | 860 | 860 | 848 | 850 | 33,400 | 850 |
| 2015-03-25 | 854 | 861 | 850 | 860 | 80,500 | 860 |
| 2015-03-24 | 860 | 860 | 852 | 853 | 40,400 | 853 |
| 2015-03-23 | 860 | 864 | 851 | 859 | 30,600 | 859 |
| 2015-03-20 | 851 | 860 | 849 | 853 | 31,200 | 853 |
| 2015-03-19 | 870 | 870 | 853 | 854 | 28,500 | 854 |
| 2015-03-18 | 868 | 870 | 858 | 865 | 23,500 | 865 |
| 2015-03-17 | 862 | 865 | 853 | 861 | 33,900 | 861 |
| 2015-03-16 | 855 | 868 | 845 | 858 | 51,400 | 858 |
| 2015-03-13 | 866 | 867 | 851 | 861 | 65,700 | 861 |
| 2015-03-12 | 853 | 862 | 846 | 851 | 27,000 | 851 |
| 2015-03-11 | 852 | 852 | 836 | 847 | 51,400 | 847 |
| 2015-03-10 | 860 | 860 | 851 | 852 | 27,200 | 852 |
| 2015-03-09 | 851 | 856 | 851 | 854 | 31,200 | 854 |
| 2015-03-06 | 866 | 866 | 850 | 853 | 21,400 | 853 |
| 2015-03-05 | 857 | 867 | 855 | 856 | 16,000 | 856 |
| 2015-03-04 | 857 | 857 | 843 | 854 | 47,400 | 854 |
| 2015-03-03 | 863 | 867 | 857 | 859 | 44,600 | 859 |
| 2015-03-02 | 874 | 876 | 868 | 868 | 17,800 | 868 |
| 2015-02-27 | 883 | 883 | 870 | 870 | 23,200 | 870 |
| 2015-02-26 | 884 | 884 | 868 | 882 | 25,300 | 882 |
| 2015-02-25 | 885 | 886 | 865 | 882 | 40,700 | 882 |
| 2015-02-24 | 886 | 886 | 877 | 881 | 48,100 | 881 |
| 2015-02-23 | 880 | 886 | 869 | 877 | 27,000 | 877 |
| 2015-02-20 | 879 | 879 | 860 | 875 | 27,100 | 875 |
| 2015-02-19 | 877 | 879 | 868 | 873 | 30,600 | 873 |
| 2015-02-18 | 872 | 878 | 864 | 868 | 41,900 | 868 |
| 2015-02-17 | 869 | 883 | 852 | 860 | 64,700 | 860 |
| 2015-02-16 | 880 | 883 | 872 | 876 | 51,900 | 876 |
| 2015-02-13 | 855 | 876 | 830 | 862 | 61,800 | 862 |
| 2015-02-12 | 853 | 859 | 843 | 855 | 39,500 | 855 |
| 2015-02-10 | 847 | 853 | 831 | 841 | 40,500 | 841 |
| 2015-02-09 | 871 | 871 | 853 | 857 | 21,700 | 857 |
| 2015-02-06 | 864 | 867 | 850 | 863 | 26,100 | 863 |
| 2015-02-05 | 855 | 860 | 848 | 855 | 40,900 | 855 |
| 2015-02-04 | 851 | 866 | 851 | 862 | 26,100 | 862 |
| 2015-02-03 | 866 | 866 | 825 | 844 | 71,600 | 844 |
| 2015-02-02 | 870 | 872 | 862 | 865 | 41,300 | 865 |
| 2015-01-30 | 863 | 873 | 851 | 873 | 75,200 | 873 |
| 2015-01-29 | 867 | 867 | 851 | 853 | 37,600 | 853 |
| 2015-01-28 | 864 | 869 | 853 | 868 | 25,000 | 868 |
| 2015-01-27 | 870 | 870 | 852 | 864 | 36,000 | 864 |
| 2015-01-26 | 874 | 874 | 855 | 861 | 22,500 | 861 |
| 2015-01-23 | 865 | 865 | 851 | 859 | 30,400 | 859 |
| 2015-01-22 | 854 | 858 | 851 | 855 | 40,100 | 855 |
| 2015-01-21 | 871 | 872 | 861 | 862 | 48,700 | 862 |
| 2015-01-20 | 857 | 875 | 847 | 875 | 48,600 | 875 |
| 2015-01-19 | 851 | 858 | 845 | 847 | 34,700 | 847 |
| 2015-01-16 | 872 | 874 | 842 | 844 | 87,300 | 844 |
| 2015-01-15 | 870 | 890 | 870 | 887 | 40,000 | 887 |
| 2015-01-14 | 888 | 896 | 869 | 872 | 31,100 | 872 |
| 2015-01-13 | 894 | 894 | 875 | 891 | 40,300 | 891 |
| 2015-01-09 | 911 | 925 | 892 | 896 | 44,500 | 896 |
| 2015-01-08 | 916 | 922 | 911 | 913 | 36,400 | 913 |
| 2015-01-07 | 923 | 944 | 913 | 914 | 56,700 | 914 |
| 2015-01-06 | 917 | 939 | 908 | 922 | 109,000 | 922 |
| 2015-01-05 | 915 | 928 | 905 | 918 | 38,100 | 918 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
