5262 日本ヒューム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	642	649	638	645	11,500	645
2022-12-29	637	646	633	644	16,100	644
2022-12-28	637	640	634	640	10,900	640
2022-12-27	639	645	637	645	17,000	645
2022-12-26	640	640	635	640	14,900	640
2022-12-23	631	637	631	634	9,700	634
2022-12-22	637	643	631	635	12,300	635
2022-12-21	649	649	630	631	29,800	631
2022-12-20	657	657	641	649	25,900	649
2022-12-19	646	652	646	651	5,800	651
2022-12-16	654	654	647	647	16,700	647
2022-12-15	650	656	650	654	5,500	654
2022-12-14	645	653	645	653	5,300	653
2022-12-13	645	650	643	645	5,700	645
2022-12-12	645	645	643	643	10,600	643
2022-12-09	636	645	636	644	12,100	644
2022-12-08	638	638	631	635	18,200	635
2022-12-07	631	636	631	633	9,700	633
2022-12-06	632	637	629	633	22,900	633
2022-12-05	637	637	630	632	27,400	632
2022-12-02	637	637	627	632	27,100	632
2022-12-01	647	647	637	639	17,500	639
2022-11-30	652	656	648	648	13,700	648
2022-11-29	659	659	651	654	18,500	654
2022-11-28	671	671	662	662	21,300	662
2022-11-25	670	677	664	671	16,500	671
2022-11-24	662	668	660	668	26,400	668
2022-11-22	647	658	647	658	29,400	658
2022-11-21	644	651	644	648	13,300	648
2022-11-18	635	649	635	644	13,300	644
2022-11-17	631	636	629	635	12,200	635
2022-11-16	631	633	629	631	8,100	631
2022-11-15	631	635	630	630	12,800	630
2022-11-14	631	634	629	631	12,500	631
2022-11-11	622	631	620	631	18,300	631
2022-11-10	618	622	613	613	14,000	613
2022-11-09	620	621	617	621	7,400	621
2022-11-08	617	622	616	620	16,100	620
2022-11-07	610	616	610	616	13,800	616
2022-11-04	610	617	610	610	29,600	610
2022-11-02	613	622	613	614	10,100	614
2022-11-01	615	617	612	614	19,800	614
2022-10-31	617	620	608	614	35,100	614
2022-10-28	632	640	606	610	140,900	610
2022-10-27	642	644	638	640	11,800	640
2022-10-26	643	644	637	642	18,100	642
2022-10-25	634	640	626	637	24,400	637
2022-10-24	634	634	627	628	12,000	628
2022-10-21	626	633	626	627	28,000	627
2022-10-20	630	634	626	634	14,000	634
2022-10-19	632	639	632	639	17,300	639
2022-10-18	631	633	628	632	12,300	632
2022-10-17	618	630	618	625	13,600	625
2022-10-14	625	628	616	627	23,300	627
2022-10-13	624	624	614	619	36,400	619
2022-10-12	623	632	623	628	18,500	628
2022-10-11	633	635	623	623	40,800	623
2022-10-07	645	646	639	642	16,800	642
2022-10-06	638	650	638	645	19,800	645
2022-10-05	651	651	638	638	23,900	638
2022-10-04	636	649	636	647	26,900	647
2022-10-03	626	631	623	627	22,900	627
2022-09-30	627	635	626	629	22,900	629
2022-09-29	638	638	627	632	26,900	632
2022-09-28	624	638	624	638	24,000	638
2022-09-27	627	629	625	627	18,600	627
2022-09-26	649	649	623	626	67,700	626
2022-09-22	652	655	648	648	17,500	648
2022-09-21	651	655	649	653	12,700	653
2022-09-20	655	658	652	653	21,400	653
2022-09-16	656	661	653	653	11,200	653
2022-09-15	655	661	655	656	11,900	656
2022-09-14	659	665	657	657	24,200	657
2022-09-13	666	668	662	662	13,800	662
2022-09-12	673	673	668	669	6,300	669
2022-09-09	662	672	662	666	26,800	666
2022-09-08	670	674	666	670	28,800	670
2022-09-07	667	669	660	660	18,200	660
2022-09-06	672	683	670	670	29,200	670
2022-09-05	674	678	671	671	16,900	671
2022-09-02	673	680	667	680	13,500	680
2022-09-01	687	694	673	673	26,300	673
2022-08-31	687	698	687	693	15,900	693
2022-08-30	693	696	693	696	4,500	696
2022-08-29	693	698	692	692	16,200	692
2022-08-26	700	701	695	695	10,500	695
2022-08-25	700	700	694	700	9,000	700
2022-08-24	695	700	693	695	12,500	695
2022-08-23	691	699	689	695	18,100	695
2022-08-22	680	697	680	697	20,300	697
2022-08-19	689	693	684	686	14,100	686
2022-08-18	685	690	685	688	13,100	688
2022-08-17	684	691	682	689	22,000	689
2022-08-16	676	683	675	681	14,100	681
2022-08-15	676	678	671	676	12,800	676
2022-08-12	667	677	667	675	23,400	675
2022-08-10	651	662	651	661	12,100	661
2022-08-09	649	661	649	653	9,500	653
2022-08-08	654	660	650	650	12,500	650
2022-08-05	650	657	650	654	11,300	654
2022-08-04	657	657	650	650	14,200	650
2022-08-03	656	656	647	650	20,500	650
2022-08-02	662	665	651	651	24,100	651
2022-08-01	670	670	665	665	12,600	665
2022-07-29	675	677	661	661	18,700	661
2022-07-28	671	681	662	675	27,800	675
2022-07-27	667	673	667	669	17,800	669
2022-07-26	671	672	667	669	9,000	669
2022-07-25	668	672	665	670	12,800	670
2022-07-22	663	667	662	662	15,800	662
2022-07-21	659	664	659	663	13,200	663
2022-07-20	659	665	657	662	31,700	662
2022-07-19	644	652	644	648	26,500	648
2022-07-15	650	662	649	651	17,000	651
2022-07-14	650	658	649	650	19,400	650
2022-07-13	660	660	652	652	12,300	652
2022-07-12	665	667	654	654	23,100	654
2022-07-11	655	669	655	665	38,700	665
2022-07-08	658	665	649	649	46,200	649
2022-07-07	652	663	650	656	28,800	656
2022-07-06	661	663	650	650	18,700	650
2022-07-05	665	675	665	669	23,000	669
2022-07-04	671	671	654	664	42,600	664
2022-07-01	657	658	647	651	31,900	651
2022-06-30	653	660	647	651	44,300	651
2022-06-29	666	673	649	649	107,700	649
2022-06-28	661	673	661	669	25,700	669
2022-06-27	666	666	655	664	22,100	664
2022-06-24	657	659	651	656	10,100	656
2022-06-23	658	666	652	656	12,300	656
2022-06-22	657	661	654	659	4,900	659
2022-06-21	652	660	651	658	20,000	658
2022-06-20	653	657	643	645	17,100	645
2022-06-17	649	669	641	650	36,200	650
2022-06-16	663	670	657	659	17,300	659
2022-06-15	674	679	661	661	16,500	661
2022-06-14	679	686	673	674	20,400	674
2022-06-13	686	695	686	689	11,800	689
2022-06-10	696	706	692	697	22,400	697
2022-06-09	698	709	698	707	20,800	707
2022-06-08	702	706	695	699	23,800	699
2022-06-07	696	705	696	700	13,400	700
2022-06-06	681	699	678	696	22,700	696
2022-06-03	696	700	689	689	13,300	689
2022-06-02	697	704	692	699	21,400	699
2022-06-01	682	703	680	700	24,100	700
2022-05-31	699	702	675	682	24,900	682
2022-05-30	710	711	692	692	102,100	692
2022-05-27	710	710	701	710	32,400	710
2022-05-26	710	713	704	706	48,800	706
2022-05-25	698	719	687	710	73,900	710
2022-05-24	702	702	683	692	15,100	692
2022-05-23	692	704	683	704	23,000	704
2022-05-20	684	688	670	688	40,100	688
2022-05-19	678	684	674	684	15,500	684
2022-05-18	684	687	675	687	14,200	687
2022-05-17	669	681	664	681	14,300	681
2022-05-16	695	695	662	665	19,900	665
2022-05-13	659	690	659	690	22,300	690
2022-05-12	660	663	654	655	14,400	655
2022-05-11	664	668	662	662	7,500	662
2022-05-10	661	673	660	668	11,900	668
2022-05-09	683	685	668	668	16,300	668
2022-05-06	674	684	674	683	14,700	683
2022-05-02	685	685	676	678	8,400	678
2022-04-28	652	682	652	682	48,500	682
2022-04-27	678	678	642	642	159,000	642
2022-04-26	675	682	671	682	14,800	682
2022-04-25	668	672	662	672	19,000	672
2022-04-22	674	680	666	666	11,300	666
2022-04-21	674	686	674	686	22,000	686
2022-04-20	669	675	665	673	19,000	673
2022-04-19	663	665	657	660	16,700	660
2022-04-18	667	669	658	660	15,000	660
2022-04-15	682	687	674	675	10,400	675
2022-04-14	679	684	679	681	14,700	681
2022-04-13	665	680	662	680	24,000	680
2022-04-12	668	673	662	662	26,700	662
2022-04-11	666	678	664	672	24,900	672
2022-04-08	681	681	664	678	47,700	678
2022-04-07	680	682	671	677	22,100	677
2022-04-06	694	695	683	685	22,100	685
2022-04-05	705	705	695	695	14,400	695
2022-04-04	699	703	697	697	10,000	697
2022-04-01	693	695	683	695	25,800	695
2022-03-31	706	714	691	691	39,400	691
2022-03-30	722	728	707	720	25,700	720
2022-03-29	728	738	714	738	37,000	738
2022-03-28	727	727	720	726	18,100	726
2022-03-25	737	737	721	727	16,100	727
2022-03-24	720	735	717	735	22,700	735
2022-03-23	731	731	724	726	22,600	726
2022-03-22	734	734	718	723	29,300	723
2022-03-18	727	729	720	726	22,800	726
2022-03-17	731	734	721	732	29,300	732
2022-03-16	730	730	715	726	18,600	726
2022-03-15	712	730	708	730	17,200	730
2022-03-14	702	708	697	707	10,000	707
2022-03-11	682	703	682	699	22,800	699
2022-03-10	700	703	686	703	26,000	703
2022-03-09	702	703	665	672	94,000	672
2022-03-08	692	706	692	700	33,500	700
2022-03-07	688	703	688	696	32,400	696
2022-03-04	704	705	694	694	17,000	694
2022-03-03	687	708	687	704	17,200	704
2022-03-02	698	704	690	690	22,200	690
2022-03-01	713	713	702	702	14,600	702
2022-02-28	701	718	698	705	24,500	705
2022-02-25	720	720	696	700	19,400	700
2022-02-24	701	712	698	712	17,500	712
2022-02-22	697	704	694	697	19,500	697
2022-02-21	694	700	694	700	6,900	700
2022-02-18	693	699	691	699	29,500	699
2022-02-17	701	701	694	696	8,600	696
2022-02-16	696	704	696	697	14,300	697
2022-02-15	704	712	697	697	16,400	697
2022-02-14	704	708	698	700	16,400	700
2022-02-10	697	704	695	704	19,500	704
2022-02-09	698	699	693	693	8,700	693
2022-02-08	693	701	693	695	8,700	695
2022-02-07	690	700	690	691	11,500	691
2022-02-04	689	695	685	695	13,600	695
2022-02-03	695	700	687	690	11,600	690
2022-02-02	690	701	684	695	31,500	695
2022-02-01	693	697	692	694	7,100	694
2022-01-31	693	696	692	695	4,200	695
2022-01-28	691	697	685	693	25,900	693
2022-01-27	704	706	681	681	73,200	681
2022-01-26	702	719	701	701	9,100	701
2022-01-25	717	720	698	702	23,000	702
2022-01-24	695	719	692	716	22,700	716
2022-01-21	690	698	690	694	12,900	694
2022-01-20	696	703	692	692	19,200	692
2022-01-19	703	706	695	695	23,800	695
2022-01-18	706	709	705	705	10,300	705
2022-01-17	709	712	705	707	11,300	707
2022-01-14	711	712	705	707	32,500	707
2022-01-13	716	716	711	711	11,700	711
2022-01-12	718	726	717	719	30,700	719
2022-01-11	707	717	706	712	28,700	712
2022-01-07	696	715	696	707	37,700	707
2022-01-06	700	704	693	693	23,100	693
2022-01-05	701	708	700	703	21,600	703
2022-01-04	693	701	687	700	13,300	700

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