5262 日本ヒューム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	880	889	877	886	15,300	886
2023-12-28	884	884	872	880	14,700	880
2023-12-27	888	896	883	890	25,800	890
2023-12-26	884	885	875	883	20,700	883
2023-12-25	872	886	872	881	24,600	881
2023-12-22	876	880	873	880	12,800	880
2023-12-21	864	873	861	869	34,600	869
2023-12-20	872	879	871	871	13,100	871
2023-12-19	875	876	864	872	18,000	872
2023-12-18	855	871	850	868	32,000	868
2023-12-15	865	870	857	863	19,800	863
2023-12-14	863	864	858	862	20,500	862
2023-12-13	880	880	862	864	16,200	864
2023-12-12	900	900	882	882	13,100	882
2023-12-11	895	904	885	895	27,200	895
2023-12-08	918	919	887	891	99,200	891
2023-12-07	919	930	914	918	28,700	918
2023-12-06	910	932	910	927	29,300	927
2023-12-05	916	919	901	903	45,600	903
2023-12-04	940	940	920	926	34,600	926
2023-12-01	950	964	947	947	34,900	947
2023-11-30	954	954	940	949	29,500	949
2023-11-29	950	956	934	953	37,300	953
2023-11-28	945	953	942	953	41,700	953
2023-11-27	935	943	934	943	25,300	943
2023-11-24	925	933	922	933	34,900	933
2023-11-22	909	926	909	922	25,800	922
2023-11-21	915	915	904	910	21,100	910
2023-11-20	912	920	905	906	26,100	906
2023-11-17	902	915	900	915	27,100	915
2023-11-16	894	905	890	899	21,100	899
2023-11-15	903	908	894	896	20,600	896
2023-11-14	889	903	888	902	24,700	902
2023-11-13	888	902	887	892	25,600	892
2023-11-10	869	881	866	880	28,200	880
2023-11-09	877	887	872	884	27,000	884
2023-11-08	903	903	871	875	25,000	875
2023-11-07	902	909	893	894	22,700	894
2023-11-06	903	903	895	901	20,500	901
2023-11-02	908	908	890	897	25,800	897
2023-11-01	888	905	888	903	41,800	903
2023-10-31	875	881	870	881	28,600	881
2023-10-30	884	885	867	870	28,200	870
2023-10-27	862	884	862	884	29,900	884
2023-10-26	862	866	849	862	39,500	862
2023-10-25	869	869	856	862	30,600	862
2023-10-24	853	860	841	855	49,100	855
2023-10-23	866	867	857	857	32,200	857
2023-10-20	862	868	860	866	25,400	866
2023-10-19	861	871	860	862	20,100	862
2023-10-18	865	869	859	868	31,000	868
2023-10-17	871	872	859	862	22,200	862
2023-10-16	855	867	853	863	33,200	863
2023-10-13	871	871	857	858	33,200	858
2023-10-12	860	873	858	870	23,500	870
2023-10-11	862	867	859	862	28,200	862
2023-10-10	849	863	849	861	30,000	861
2023-10-06	836	853	836	850	39,500	850
2023-10-05	829	840	823	837	61,900	837
2023-10-04	841	845	828	828	59,400	828
2023-10-03	863	863	844	849	78,200	849
2023-10-02	873	888	863	863	49,000	863
2023-09-29	876	881	866	871	59,500	871
2023-09-28	873	883	861	867	142,600	867
2023-09-27	865	876	854	874	248,100	874
2023-09-26	886	888	877	881	62,500	881
2023-09-25	883	896	878	889	60,100	889
2023-09-22	879	890	872	880	101,400	880
2023-09-21	882	892	878	880	82,300	880
2023-09-20	903	903	877	882	91,500	882
2023-09-19	899	904	889	903	88,200	903
2023-09-15	895	907	893	903	41,500	903
2023-09-14	892	895	883	890	41,000	890
2023-09-13	904	904	886	889	51,200	889
2023-09-12	906	913	901	901	47,800	901
2023-09-11	913	923	906	914	51,000	914
2023-09-08	904	915	893	898	57,500	898
2023-09-07	892	911	892	903	45,000	903
2023-09-06	891	907	891	894	61,600	894
2023-09-05	920	921	899	902	88,000	902
2023-09-04	888	920	881	920	106,000	920
2023-09-01	873	897	871	888	139,900	888
2023-08-31	878	879	865	865	214,200	865
2023-08-30	856	883	856	874	307,300	874
2023-08-29	850	868	847	863	230,700	863
2023-08-28	840	863	833	855	263,500	855
2023-08-25	765	830	760	821	231,700	821
2023-08-24	749	767	749	766	18,400	766
2023-08-23	752	757	752	756	5,000	756
2023-08-22	755	756	750	753	10,700	753
2023-08-21	757	758	754	754	4,400	754
2023-08-18	755	757	751	752	16,100	752
2023-08-17	753	757	747	755	14,700	755
2023-08-16	758	759	753	753	11,300	753
2023-08-15	755	762	755	755	7,300	755
2023-08-14	763	764	754	755	3,800	755
2023-08-10	755	763	747	763	19,500	763
2023-08-09	769	769	746	755	22,200	755
2023-08-08	763	766	761	765	9,600	765
2023-08-07	754	759	754	757	7,500	757
2023-08-04	750	759	750	756	10,000	756
2023-08-03	755	756	749	750	27,400	750
2023-08-02	753	757	751	751	17,200	751
2023-08-01	758	763	755	761	9,000	761
2023-07-31	761	762	754	762	17,000	762
2023-07-28	747	757	746	752	35,500	752
2023-07-27	750	751	746	747	15,600	747
2023-07-26	753	757	750	754	10,700	754
2023-07-25	755	758	752	757	11,700	757
2023-07-24	750	755	748	755	17,100	755
2023-07-21	753	757	750	750	9,300	750
2023-07-20	754	754	749	750	4,500	750
2023-07-19	749	754	747	752	10,300	752
2023-07-18	740	749	740	746	10,600	746
2023-07-14	740	742	727	737	30,400	737
2023-07-13	735	738	729	729	24,300	729
2023-07-12	742	743	735	735	19,300	735
2023-07-11	736	746	736	740	15,500	740
2023-07-10	741	747	736	736	39,900	736
2023-07-07	737	740	726	732	30,500	732
2023-07-06	747	750	738	740	19,100	740
2023-07-05	754	762	750	750	21,400	750
2023-07-04	777	777	764	767	31,000	767
2023-07-03	780	785	776	782	26,700	782
2023-06-30	776	779	766	773	25,100	773
2023-06-29	790	791	776	779	14,100	779
2023-06-28	770	787	770	785	19,700	785
2023-06-27	779	780	769	769	10,300	769
2023-06-26	780	788	772	783	16,900	783
2023-06-23	790	793	771	778	31,800	778
2023-06-22	790	797	786	790	20,300	790
2023-06-21	785	799	785	790	26,500	790
2023-06-20	794	795	783	795	35,200	795
2023-06-19	786	796	780	795	18,100	795
2023-06-16	787	787	778	778	38,900	778
2023-06-15	776	785	775	775	11,900	775
2023-06-14	776	783	770	777	21,100	777
2023-06-13	778	778	767	767	21,300	767
2023-06-12	763	772	763	771	12,100	771
2023-06-09	749	773	749	765	37,400	765
2023-06-08	749	758	746	749	32,900	749
2023-06-07	757	758	749	752	21,900	752
2023-06-06	762	762	752	753	11,100	753
2023-06-05	755	764	753	759	12,800	759
2023-06-02	736	751	736	748	15,800	748
2023-06-01	726	737	726	735	13,000	735
2023-05-31	736	740	734	734	30,600	734
2023-05-30	741	744	734	739	15,700	739
2023-05-29	745	745	737	740	16,100	740
2023-05-26	750	750	738	744	19,300	744
2023-05-25	744	747	741	742	20,700	742
2023-05-24	734	752	733	746	19,700	746
2023-05-23	741	742	730	734	21,300	734
2023-05-22	731	739	729	737	10,300	737
2023-05-19	730	736	729	731	15,600	731
2023-05-18	731	734	726	728	19,100	728
2023-05-17	732	734	727	731	24,800	731
2023-05-16	744	744	727	735	32,300	735
2023-05-15	749	749	731	737	29,000	737
2023-05-12	721	741	718	740	33,600	740
2023-05-11	805	805	704	736	116,400	736
2023-05-10	814	814	793	805	27,800	805
2023-05-09	818	828	813	825	30,200	825
2023-05-08	810	820	806	820	25,700	820
2023-05-02	812	812	795	808	34,000	808
2023-05-01	799	812	791	809	49,500	809
2023-04-28	780	788	774	788	10,700	788
2023-04-27	769	774	761	765	40,400	765
2023-04-26	785	785	769	769	8,800	769
2023-04-25	785	792	783	787	14,200	787
2023-04-24	766	783	766	780	8,800	780
2023-04-21	777	784	772	777	6,700	777
2023-04-20	768	789	768	781	19,600	781
2023-04-19	786	786	768	775	16,400	775
2023-04-18	785	792	785	789	13,100	789
2023-04-17	797	797	784	788	12,300	788
2023-04-14	786	798	782	796	44,900	796
2023-04-13	770	782	765	780	48,600	780
2023-04-12	771	777	770	775	44,700	775
2023-04-11	773	774	763	770	35,900	770
2023-04-10	761	771	758	770	26,400	770
2023-04-07	748	761	748	759	19,000	759
2023-04-06	742	750	742	747	34,200	747
2023-04-05	769	769	750	750	28,800	750
2023-04-04	758	773	753	771	98,500	771
2023-04-03	756	760	750	760	41,500	760
2023-03-31	732	750	731	750	36,700	750
2023-03-30	731	732	726	732	53,100	732
2023-03-29	722	738	722	738	61,300	738
2023-03-28	709	721	705	719	45,000	719
2023-03-27	696	708	689	704	31,600	704
2023-03-24	685	686	677	683	12,300	683
2023-03-23	678	683	671	679	30,300	679
2023-03-22	685	685	679	680	13,800	680
2023-03-20	681	683	672	672	22,300	672
2023-03-17	686	686	679	682	10,700	682
2023-03-16	679	681	674	676	22,500	676
2023-03-15	679	685	679	682	15,800	682
2023-03-14	692	696	677	677	47,500	677
2023-03-13	705	705	694	697	23,700	697
2023-03-10	710	710	703	703	34,600	703
2023-03-09	710	711	705	710	31,500	710
2023-03-08	700	710	700	710	33,400	710
2023-03-07	696	703	696	701	37,200	701
2023-03-06	701	702	697	697	31,300	697
2023-03-03	696	701	696	696	31,100	696
2023-03-02	697	698	695	696	19,400	696
2023-03-01	688	697	688	697	17,200	697
2023-02-28	695	696	691	691	17,500	691
2023-02-27	694	694	689	691	10,400	691
2023-02-24	681	690	681	690	16,700	690
2023-02-22	674	680	671	679	20,500	679
2023-02-21	664	677	664	677	24,800	677
2023-02-20	659	666	659	664	7,900	664
2023-02-17	656	665	656	658	14,200	658
2023-02-16	661	665	657	660	11,200	660
2023-02-15	656	657	652	655	23,500	655
2023-02-14	643	659	643	658	19,300	658
2023-02-13	666	670	630	643	85,500	643
2023-02-10	671	673	665	665	26,300	665
2023-02-09	668	672	666	672	11,500	672
2023-02-08	668	670	666	666	9,200	666
2023-02-07	669	672	666	666	12,000	666
2023-02-06	663	670	663	669	9,000	669
2023-02-03	661	665	661	661	8,400	661
2023-02-02	663	666	662	663	6,400	663
2023-02-01	666	667	661	663	11,200	663
2023-01-31	656	670	656	664	17,700	664
2023-01-30	668	671	656	656	30,300	656
2023-01-27	663	668	661	666	18,800	666
2023-01-26	669	669	658	660	15,900	660
2023-01-25	667	671	664	669	21,600	669
2023-01-24	657	665	656	665	17,100	665
2023-01-23	652	657	649	657	13,000	657
2023-01-20	638	655	638	653	21,500	653
2023-01-19	635	642	635	637	11,800	637
2023-01-18	637	644	635	640	24,300	640
2023-01-17	636	639	634	635	10,400	635
2023-01-16	631	637	631	633	13,400	633
2023-01-13	633	637	632	634	16,600	634
2023-01-12	636	642	634	635	16,100	635
2023-01-11	638	638	634	636	11,600	636
2023-01-10	631	638	631	634	13,800	634
2023-01-06	632	636	631	636	10,400	636
2023-01-05	636	638	632	632	11,600	632
2023-01-04	641	644	637	638	16,800	638

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