5262 日本ヒューム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	699	699	691	693	3,100	693
2021-12-29	691	701	691	701	15,800	701
2021-12-28	689	693	685	693	18,200	693
2021-12-27	673	685	673	685	15,500	685
2021-12-24	676	676	671	673	15,200	673
2021-12-23	679	682	674	674	11,900	674
2021-12-22	682	685	672	676	17,400	676
2021-12-21	681	682	673	682	25,100	682
2021-12-20	693	693	678	678	15,000	678
2021-12-17	696	699	695	699	19,000	699
2021-12-16	701	703	697	700	29,700	700
2021-12-15	699	703	693	695	14,800	695
2021-12-14	704	706	695	700	16,700	700
2021-12-13	705	705	698	701	16,200	701
2021-12-10	701	706	697	703	31,800	703
2021-12-09	695	701	688	697	19,800	697
2021-12-08	707	707	692	696	22,800	696
2021-12-07	692	708	692	708	37,200	708
2021-12-06	690	699	683	683	41,800	683
2021-12-03	675	687	675	684	23,100	684
2021-12-02	666	680	666	670	42,500	670
2021-12-01	661	680	661	675	30,500	675
2021-11-30	681	692	666	666	48,500	666
2021-11-29	695	697	676	677	44,900	677
2021-11-26	708	708	697	697	30,500	697
2021-11-25	700	709	700	704	19,600	704
2021-11-24	706	711	700	700	10,500	700
2021-11-22	709	712	706	706	12,400	706
2021-11-19	714	715	705	709	19,700	709
2021-11-18	716	719	711	711	21,300	711
2021-11-17	721	722	716	716	19,000	716
2021-11-16	732	732	722	722	14,000	722
2021-11-15	732	732	724	724	19,300	724
2021-11-12	720	735	720	732	27,700	732
2021-11-11	737	737	720	720	27,100	720
2021-11-10	745	745	736	736	10,800	736
2021-11-09	735	745	735	739	28,700	739
2021-11-08	748	749	744	744	12,400	744
2021-11-05	750	752	748	748	11,300	748
2021-11-04	753	758	751	755	14,700	755
2021-11-02	748	752	747	749	12,200	749
2021-11-01	756	756	747	754	15,400	754
2021-10-29	746	746	737	742	14,000	742
2021-10-28	756	767	740	740	178,400	740
2021-10-27	762	762	756	756	16,100	756
2021-10-26	764	765	755	755	28,800	755
2021-10-25	762	764	757	757	20,700	757
2021-10-22	754	763	753	762	25,700	762
2021-10-21	759	761	758	758	19,700	758
2021-10-20	762	762	759	759	18,600	759
2021-10-19	762	764	760	762	20,600	762
2021-10-18	762	764	759	761	22,100	761
2021-10-15	760	764	758	762	19,700	762
2021-10-14	756	759	754	754	12,300	754
2021-10-13	752	761	752	756	25,900	756
2021-10-12	759	759	751	751	31,600	751
2021-10-11	759	761	752	759	35,200	759
2021-10-08	748	759	746	750	32,800	750
2021-10-07	735	743	733	734	24,100	734
2021-10-06	735	745	732	733	34,800	733
2021-10-05	738	738	726	726	33,400	726
2021-10-04	744	746	740	743	19,400	743
2021-10-01	743	749	743	743	33,100	743
2021-09-30	753	756	747	747	24,000	747
2021-09-29	758	759	749	750	37,500	750
2021-09-28	760	766	755	766	32,500	766
2021-09-27	760	760	755	759	17,300	759
2021-09-24	759	761	754	755	24,000	755
2021-09-22	754	755	750	750	22,300	750
2021-09-21	759	764	752	752	43,500	752
2021-09-17	765	766	759	766	25,600	766
2021-09-16	766	766	759	765	30,800	765
2021-09-15	761	765	759	764	18,800	764
2021-09-14	764	768	760	768	41,200	768
2021-09-13	753	763	753	763	25,000	763
2021-09-10	752	759	748	759	53,000	759
2021-09-09	750	753	750	753	19,700	753
2021-09-08	754	754	749	754	25,900	754
2021-09-07	755	756	748	750	35,700	750
2021-09-06	750	751	745	751	18,800	751
2021-09-03	746	748	742	745	32,600	745
2021-09-02	744	746	742	744	16,500	744
2021-09-01	737	745	736	745	32,700	745
2021-08-31	739	741	737	739	18,700	739
2021-08-30	732	739	731	739	15,400	739
2021-08-27	729	732	724	732	10,300	732
2021-08-26	726	732	726	732	15,600	732
2021-08-25	730	731	723	727	13,100	727
2021-08-24	724	730	716	727	24,600	727
2021-08-23	730	732	725	725	19,200	725
2021-08-20	730	733	727	729	13,300	729
2021-08-19	731	734	729	729	15,700	729
2021-08-18	737	738	732	734	16,900	734
2021-08-17	738	739	733	735	10,600	735
2021-08-16	738	740	733	733	18,800	733
2021-08-13	736	739	735	738	8,600	738
2021-08-12	734	736	730	736	14,900	736
2021-08-11	725	733	725	732	17,400	732
2021-08-10	725	729	724	725	12,100	725
2021-08-06	731	731	725	725	6,300	725
2021-08-05	726	731	726	726	9,300	726
2021-08-04	729	731	727	730	7,700	730
2021-08-03	733	733	727	729	8,400	729
2021-08-02	732	734	727	734	19,400	734
2021-07-30	729	733	725	725	15,800	725
2021-07-29	729	733	729	733	20,000	733
2021-07-28	732	735	730	732	9,100	732
2021-07-27	733	733	728	732	10,500	732
2021-07-26	735	735	726	729	11,400	729
2021-07-21	720	723	717	720	19,500	720
2021-07-20	716	722	716	720	15,700	720
2021-07-19	721	723	718	718	21,300	718
2021-07-16	718	725	717	721	20,500	721
2021-07-15	726	729	720	720	32,700	720
2021-07-14	733	735	725	727	30,800	727
2021-07-13	737	737	734	736	16,500	736
2021-07-12	736	737	728	733	24,200	733
2021-07-09	718	732	718	728	46,600	728
2021-07-08	729	733	723	723	27,500	723
2021-07-07	725	736	725	729	32,000	729
2021-07-06	726	732	726	730	3,400	730
2021-07-05	731	732	726	726	20,800	726
2021-07-02	721	729	721	729	12,800	729
2021-07-01	728	728	718	719	25,100	719
2021-06-30	719	725	716	719	26,200	719
2021-06-29	719	723	716	719	19,100	719
2021-06-28	723	724	717	721	23,800	721
2021-06-25	718	720	714	718	20,300	718
2021-06-24	709	716	708	714	10,700	714
2021-06-23	711	713	705	708	35,200	708
2021-06-22	724	724	710	710	46,600	710
2021-06-21	717	721	713	713	48,800	713
2021-06-18	726	728	719	719	14,000	719
2021-06-17	722	724	721	721	13,000	721
2021-06-16	720	726	720	722	28,400	722
2021-06-15	725	727	722	722	19,700	722
2021-06-14	733	733	723	723	17,400	723
2021-06-11	731	735	729	731	37,300	731
2021-06-10	733	737	731	733	16,500	733
2021-06-09	737	737	733	734	9,300	734
2021-06-08	735	740	732	737	16,500	737
2021-06-07	739	740	735	735	29,900	735
2021-06-04	738	740	736	737	12,500	737
2021-06-03	736	739	735	739	12,500	739
2021-06-02	736	742	735	736	28,000	736
2021-06-01	728	740	728	738	19,000	738
2021-05-31	734	736	730	730	21,200	730
2021-05-28	730	734	727	734	23,400	734
2021-05-27	728	730	724	724	17,400	724
2021-05-26	730	733	728	728	17,000	728
2021-05-25	737	737	730	730	19,800	730
2021-05-24	730	736	730	733	17,900	733
2021-05-21	727	735	727	730	16,500	730
2021-05-20	726	734	726	726	23,900	726
2021-05-19	724	733	724	730	20,800	730
2021-05-18	725	728	723	724	17,300	724
2021-05-17	722	728	720	723	33,900	723
2021-05-14	721	732	720	720	50,300	720
2021-05-13	720	724	714	714	25,300	714
2021-05-12	726	727	722	723	27,200	723
2021-05-11	726	731	724	724	27,400	724
2021-05-10	726	732	725	729	11,200	729
2021-05-07	723	726	721	726	10,800	726
2021-05-06	717	730	717	721	50,700	721
2021-04-30	712	717	709	713	36,400	713
2021-04-28	727	727	709	713	88,200	713
2021-04-27	712	716	707	707	36,000	707
2021-04-26	719	720	710	710	39,900	710
2021-04-23	718	723	715	718	22,000	718
2021-04-22	722	727	718	719	18,500	719
2021-04-21	729	738	719	719	62,500	719
2021-04-20	736	743	734	734	41,100	734
2021-04-19	736	746	736	743	31,200	743
2021-04-16	734	739	734	734	17,000	734
2021-04-15	730	739	730	733	28,600	733
2021-04-14	742	746	730	733	78,700	733
2021-04-13	748	755	743	743	29,900	743
2021-04-12	741	757	737	744	112,700	744
2021-04-09	738	748	736	741	57,900	741
2021-04-08	760	762	738	743	105,700	743
2021-04-07	761	768	755	760	62,600	760
2021-04-06	761	766	754	756	41,600	756
2021-04-05	761	767	757	761	29,600	761
2021-04-02	758	767	755	761	44,400	761
2021-04-01	764	771	756	756	58,700	756
2021-03-31	768	775	764	765	50,700	765
2021-03-30	762	781	762	776	74,400	776
2021-03-29	795	798	773	780	138,200	780
2021-03-26	785	793	783	793	47,000	793
2021-03-25	777	795	777	784	79,900	784
2021-03-24	785	786	771	771	77,400	771
2021-03-23	789	795	784	785	100,800	785
2021-03-22	793	793	785	790	41,700	790
2021-03-19	791	795	783	789	84,600	789
2021-03-18	786	797	785	792	120,000	792
2021-03-17	772	786	767	785	141,800	785
2021-03-16	773	776	760	767	151,300	767
2021-03-15	777	783	769	773	60,600	773
2021-03-12	778	778	769	770	80,000	770
2021-03-11	777	782	775	782	22,300	782
2021-03-10	781	783	774	775	30,000	775
2021-03-09	777	782	769	782	59,100	782
2021-03-08	775	778	766	770	61,100	770
2021-03-05	777	778	763	775	84,800	775
2021-03-04	779	783	771	779	35,700	779
2021-03-03	781	786	777	786	16,300	786
2021-03-02	775	780	773	779	15,100	779
2021-03-01	767	779	766	779	14,700	779
2021-02-26	774	777	765	767	32,600	767
2021-02-25	776	780	767	771	28,600	771
2021-02-24	762	769	761	765	35,600	765
2021-02-22	765	770	761	769	14,200	769
2021-02-19	763	764	755	761	35,600	761
2021-02-18	770	773	764	766	21,700	766
2021-02-17	771	778	768	772	31,200	772
2021-02-16	783	783	771	773	18,400	773
2021-02-15	785	788	776	781	16,600	781
2021-02-12	785	785	771	778	22,400	778
2021-02-10	785	785	775	777	16,000	777
2021-02-09	790	790	775	782	23,800	782
2021-02-08	771	790	771	790	28,400	790
2021-02-05	770	772	764	771	15,600	771
2021-02-04	760	767	760	763	11,000	763
2021-02-03	759	764	759	760	20,100	760
2021-02-02	757	764	757	761	6,800	761
2021-02-01	756	766	756	757	14,000	757
2021-01-29	771	772	758	758	33,700	758
2021-01-28	761	781	761	772	107,400	772
2021-01-27	769	770	763	769	48,900	769
2021-01-26	777	785	760	761	95,500	761
2021-01-25	800	800	783	787	34,400	787
2021-01-22	780	805	780	802	29,400	802
2021-01-21	776	791	776	790	23,400	790
2021-01-20	776	783	774	779	36,500	779
2021-01-19	783	786	776	777	49,400	777
2021-01-18	783	789	779	781	21,900	781
2021-01-15	791	791	783	783	26,400	783
2021-01-14	793	801	789	791	29,200	791
2021-01-13	797	799	793	799	14,100	799
2021-01-12	812	812	794	796	37,100	796
2021-01-08	807	812	800	812	25,500	812
2021-01-07	802	815	799	806	25,900	806
2021-01-06	800	804	799	803	10,500	803
2021-01-05	796	807	792	800	17,600	800
2021-01-04	803	803	793	795	30,300	795

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