日本ヒューム(5262)の株価時系列情報
日本ヒューム(5262)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 228 | 229 | 228 | 228 | 14,000 |
| 2003/12/29 | 227 | 228 | 227 | 228 | 7,000 |
| 2003/12/26 | 220 | 224 | 218 | 224 | 19,000 |
| 2003/12/25 | 217 | 221 | 216 | 219 | 37,000 |
| 2003/12/24 | 220 | 226 | 217 | 217 | 15,000 |
| 2003/12/22 | 219 | 223 | 218 | 222 | 23,000 |
| 2003/12/19 | 220 | 220 | 219 | 219 | 23,000 |
| 2003/12/18 | 225 | 225 | 221 | 221 | 38,000 |
| 2003/12/17 | 226 | 227 | 224 | 225 | 10,000 |
| 2003/12/16 | 226 | 226 | 225 | 226 | 13,000 |
| 2003/12/15 | 222 | 224 | 222 | 223 | 15,000 |
| 2003/12/12 | 217 | 222 | 217 | 222 | 39,000 |
| 2003/12/11 | 223 | 223 | 218 | 222 | 25,000 |
| 2003/12/10 | 219 | 219 | 218 | 218 | 12,000 |
| 2003/12/09 | 220 | 220 | 216 | 218 | 11,000 |
| 2003/12/08 | 222 | 222 | 219 | 220 | 14,000 |
| 2003/12/05 | 219 | 220 | 215 | 220 | 24,000 |
| 2003/12/04 | 216 | 220 | 213 | 220 | 24,000 |
| 2003/12/03 | 219 | 219 | 219 | 219 | 10,000 |
| 2003/12/02 | 219 | 219 | 213 | 215 | 9,000 |
| 2003/12/01 | 209 | 213 | 208 | 210 | 29,000 |
| 2003/11/28 | 223 | 223 | 211 | 211 | 43,000 |
| 2003/11/27 | 214 | 219 | 212 | 212 | 60,000 |
| 2003/11/26 | 220 | 220 | 213 | 213 | 76,000 |
| 2003/11/25 | 216 | 219 | 214 | 214 | 10,000 |
| 2003/11/21 | 213 | 213 | 211 | 212 | 7,000 |
| 2003/11/20 | 212 | 215 | 212 | 215 | 10,000 |
| 2003/11/19 | 223 | 223 | 213 | 215 | 24,000 |
| 2003/11/18 | 211 | 223 | 211 | 223 | 79,000 |
| 2003/11/17 | 232 | 232 | 220 | 220 | 51,000 |
| 2003/11/14 | 238 | 238 | 232 | 232 | 12,000 |
| 2003/11/13 | 234 | 236 | 232 | 234 | 14,000 |
| 2003/11/12 | 238 | 238 | 232 | 234 | 22,000 |
| 2003/11/11 | 237 | 240 | 225 | 238 | 54,000 |
| 2003/11/10 | 243 | 246 | 241 | 241 | 8,000 |
| 2003/11/07 | 249 | 250 | 241 | 242 | 20,000 |
| 2003/11/06 | 248 | 250 | 245 | 249 | 13,000 |
| 2003/11/05 | 245 | 250 | 245 | 250 | 26,000 |
| 2003/11/04 | 244 | 244 | 241 | 242 | 29,000 |
| 2003/10/31 | 239 | 242 | 239 | 242 | 31,000 |
| 2003/10/30 | 242 | 242 | 239 | 242 | 23,000 |
| 2003/10/29 | 243 | 244 | 242 | 242 | 15,000 |
| 2003/10/28 | 239 | 239 | 238 | 238 | 9,000 |
| 2003/10/27 | 237 | 244 | 235 | 238 | 94,000 |
| 2003/10/24 | 252 | 256 | 250 | 250 | 21,000 |
| 2003/10/23 | 260 | 260 | 247 | 255 | 73,000 |
| 2003/10/22 | 270 | 270 | 260 | 263 | 55,000 |
| 2003/10/21 | 266 | 275 | 266 | 270 | 80,000 |
| 2003/10/20 | 266 | 270 | 266 | 266 | 45,000 |
| 2003/10/17 | 266 | 268 | 261 | 266 | 78,000 |
| 2003/10/16 | 264 | 267 | 261 | 263 | 103,000 |
| 2003/10/15 | 257 | 261 | 256 | 261 | 72,000 |
| 2003/10/14 | 252 | 256 | 252 | 254 | 32,000 |
| 2003/10/10 | 251 | 253 | 251 | 252 | 56,000 |
| 2003/10/09 | 251 | 253 | 251 | 251 | 13,000 |
| 2003/10/08 | 255 | 255 | 251 | 251 | 49,000 |
| 2003/10/07 | 251 | 260 | 251 | 256 | 79,000 |
| 2003/10/06 | 252 | 261 | 251 | 251 | 36,000 |
| 2003/10/03 | 253 | 258 | 252 | 252 | 36,000 |
| 2003/10/02 | 255 | 260 | 254 | 258 | 53,000 |
| 2003/10/01 | 251 | 256 | 240 | 240 | 80,000 |
| 2003/09/30 | 251 | 253 | 250 | 250 | 7,000 |
| 2003/09/29 | 252 | 257 | 251 | 251 | 13,000 |
| 2003/09/26 | 250 | 258 | 250 | 258 | 43,000 |
| 2003/09/25 | 255 | 264 | 250 | 250 | 57,000 |
| 2003/09/24 | 269 | 272 | 262 | 265 | 107,000 |
| 2003/09/22 | 267 | 268 | 263 | 268 | 84,000 |
| 2003/09/19 | 263 | 265 | 259 | 265 | 81,000 |
| 2003/09/18 | 260 | 261 | 260 | 260 | 36,000 |
| 2003/09/17 | 267 | 267 | 260 | 260 | 87,000 |
| 2003/09/16 | 267 | 267 | 258 | 264 | 70,000 |
| 2003/09/12 | 262 | 265 | 259 | 259 | 159,000 |
| 2003/09/11 | 260 | 262 | 257 | 257 | 35,000 |
| 2003/09/10 | 250 | 265 | 250 | 264 | 216,000 |
| 2003/09/09 | 249 | 251 | 247 | 251 | 34,000 |
| 2003/09/08 | 246 | 250 | 246 | 250 | 29,000 |
| 2003/09/05 | 249 | 250 | 245 | 245 | 28,000 |
| 2003/09/04 | 248 | 249 | 246 | 249 | 25,000 |
| 2003/09/03 | 251 | 251 | 245 | 247 | 42,000 |
| 2003/09/02 | 249 | 252 | 247 | 248 | 62,000 |
| 2003/09/01 | 250 | 250 | 247 | 250 | 33,000 |
| 2003/08/29 | 248 | 250 | 247 | 247 | 32,000 |
| 2003/08/28 | 254 | 255 | 248 | 248 | 42,000 |
| 2003/08/27 | 249 | 254 | 248 | 254 | 28,000 |
| 2003/08/26 | 253 | 255 | 247 | 251 | 73,000 |
| 2003/08/25 | 251 | 259 | 250 | 251 | 71,000 |
| 2003/08/22 | 250 | 250 | 247 | 250 | 39,000 |
| 2003/08/21 | 247 | 249 | 245 | 249 | 40,000 |
| 2003/08/20 | 248 | 249 | 246 | 249 | 39,000 |
| 2003/08/19 | 243 | 245 | 241 | 243 | 47,000 |
| 2003/08/18 | 234 | 246 | 234 | 241 | 33,000 |
| 2003/08/15 | 233 | 233 | 231 | 232 | 15,000 |
| 2003/08/14 | 226 | 232 | 226 | 232 | 41,000 |
| 2003/08/13 | 222 | 230 | 222 | 225 | 49,000 |
| 2003/08/12 | 223 | 230 | 223 | 225 | 6,000 |
| 2003/08/11 | 224 | 224 | 221 | 221 | 16,000 |
| 2003/08/08 | 225 | 228 | 221 | 222 | 48,000 |
| 2003/08/07 | 231 | 231 | 226 | 226 | 32,000 |
| 2003/08/06 | 230 | 235 | 230 | 232 | 9,000 |
| 2003/08/05 | 234 | 236 | 232 | 232 | 16,000 |
| 2003/08/04 | 239 | 240 | 233 | 239 | 28,000 |
| 2003/08/01 | 241 | 243 | 236 | 240 | 22,000 |
| 2003/07/31 | 245 | 245 | 240 | 240 | 18,000 |
| 2003/07/30 | 245 | 249 | 242 | 249 | 25,000 |
| 2003/07/29 | 240 | 248 | 240 | 245 | 30,000 |
| 2003/07/28 | 239 | 243 | 233 | 243 | 49,000 |
| 2003/07/25 | 231 | 240 | 230 | 236 | 46,000 |
| 2003/07/24 | 230 | 236 | 228 | 234 | 21,000 |
| 2003/07/23 | 223 | 230 | 223 | 230 | 19,000 |
| 2003/07/22 | 222 | 229 | 222 | 224 | 17,000 |
| 2003/07/18 | 226 | 246 | 221 | 231 | 32,000 |
| 2003/07/17 | 243 | 243 | 231 | 232 | 40,000 |
| 2003/07/16 | 245 | 250 | 241 | 249 | 63,000 |
| 2003/07/15 | 247 | 250 | 246 | 246 | 42,000 |
| 2003/07/14 | 251 | 251 | 248 | 250 | 53,000 |
| 2003/07/11 | 244 | 253 | 244 | 250 | 55,000 |
| 2003/07/10 | 240 | 245 | 240 | 243 | 26,000 |
| 2003/07/09 | 236 | 244 | 235 | 240 | 56,000 |
| 2003/07/08 | 245 | 246 | 241 | 246 | 58,000 |
| 2003/07/07 | 249 | 250 | 245 | 248 | 56,000 |
| 2003/07/04 | 242 | 254 | 242 | 249 | 28,000 |
| 2003/07/03 | 258 | 258 | 246 | 255 | 83,000 |
| 2003/07/02 | 256 | 257 | 250 | 257 | 103,000 |
| 2003/07/01 | 250 | 255 | 248 | 255 | 66,000 |
| 2003/06/30 | 259 | 259 | 248 | 252 | 134,000 |
| 2003/06/27 | 246 | 259 | 246 | 256 | 187,000 |
| 2003/06/26 | 246 | 248 | 244 | 244 | 85,000 |
| 2003/06/25 | 246 | 247 | 242 | 244 | 50,000 |
| 2003/06/24 | 244 | 250 | 243 | 247 | 112,000 |
| 2003/06/23 | 244 | 245 | 240 | 243 | 53,000 |
| 2003/06/20 | 240 | 244 | 236 | 239 | 49,000 |
| 2003/06/19 | 241 | 244 | 235 | 244 | 45,000 |
| 2003/06/18 | 233 | 240 | 232 | 240 | 75,000 |
| 2003/06/17 | 240 | 242 | 236 | 237 | 61,000 |
| 2003/06/16 | 239 | 240 | 235 | 240 | 43,000 |
| 2003/06/13 | 234 | 240 | 231 | 240 | 84,000 |
| 2003/06/12 | 250 | 251 | 233 | 242 | 142,000 |
| 2003/06/11 | 252 | 254 | 242 | 248 | 91,000 |
| 2003/06/10 | 250 | 254 | 247 | 254 | 70,000 |
| 2003/06/09 | 252 | 255 | 248 | 250 | 114,000 |
| 2003/06/06 | 252 | 261 | 244 | 248 | 117,000 |
| 2003/06/05 | 245 | 270 | 244 | 254 | 507,000 |
| 2003/06/04 | 244 | 245 | 240 | 243 | 95,000 |
| 2003/06/03 | 255 | 255 | 239 | 242 | 407,000 |
| 2003/06/02 | 226 | 257 | 226 | 253 | 792,000 |
| 2003/05/30 | 212 | 215 | 212 | 213 | 12,000 |
| 2003/05/29 | 216 | 217 | 214 | 217 | 58,000 |
| 2003/05/28 | 218 | 224 | 211 | 221 | 123,000 |
| 2003/05/27 | 221 | 230 | 210 | 219 | 333,000 |
| 2003/05/26 | 222 | 222 | 214 | 217 | 102,000 |
| 2003/05/23 | 211 | 224 | 211 | 224 | 200,000 |
| 2003/05/22 | 207 | 212 | 207 | 211 | 77,000 |
| 2003/05/21 | 210 | 213 | 207 | 207 | 74,000 |
| 2003/05/20 | 203 | 209 | 203 | 209 | 50,000 |
| 2003/05/19 | 208 | 208 | 206 | 208 | 42,000 |
| 2003/05/16 | 210 | 210 | 206 | 208 | 31,000 |
| 2003/05/15 | 207 | 210 | 205 | 209 | 92,000 |
| 2003/05/14 | 205 | 207 | 201 | 207 | 100,000 |
| 2003/05/13 | 218 | 218 | 201 | 205 | 255,000 |
| 2003/05/12 | 194 | 208 | 190 | 208 | 212,000 |
| 2003/05/09 | 193 | 193 | 191 | 193 | 20,000 |
| 2003/05/08 | 191 | 194 | 187 | 194 | 32,000 |
| 2003/05/07 | 191 | 191 | 187 | 187 | 15,000 |
| 2003/05/06 | 187 | 190 | 187 | 189 | 23,000 |
| 2003/05/02 | 189 | 189 | 186 | 186 | 2,000 |
| 2003/05/01 | 189 | 191 | 186 | 189 | 29,000 |
| 2003/04/30 | 183 | 189 | 176 | 186 | 42,000 |
| 2003/04/28 | 178 | 184 | 176 | 184 | 28,000 |
| 2003/04/25 | 187 | 187 | 175 | 178 | 65,000 |
| 2003/04/24 | 195 | 195 | 189 | 189 | 14,000 |
| 2003/04/23 | 197 | 197 | 190 | 192 | 49,000 |
| 2003/04/22 | 195 | 200 | 193 | 195 | 33,000 |
| 2003/04/21 | 194 | 195 | 191 | 195 | 28,000 |
| 2003/04/18 | 195 | 195 | 190 | 195 | 43,000 |
| 2003/04/17 | 196 | 204 | 196 | 200 | 90,000 |
| 2003/04/16 | 193 | 205 | 191 | 200 | 203,000 |
| 2003/04/15 | 197 | 197 | 193 | 195 | 75,000 |
| 2003/04/14 | 188 | 203 | 186 | 191 | 175,000 |
| 2003/04/11 | 183 | 186 | 182 | 184 | 48,000 |
| 2003/04/10 | 180 | 183 | 180 | 183 | 45,000 |
| 2003/04/09 | 173 | 183 | 173 | 183 | 41,000 |
| 2003/04/08 | 174 | 176 | 173 | 175 | 20,000 |
| 2003/04/07 | 174 | 177 | 173 | 177 | 6,000 |
| 2003/04/04 | 176 | 177 | 171 | 177 | 26,000 |
| 2003/04/03 | 180 | 181 | 176 | 176 | 30,000 |
| 2003/04/02 | 176 | 180 | 173 | 180 | 21,000 |
| 2003/04/01 | 171 | 175 | 171 | 175 | 5,000 |
| 2003/03/31 | 180 | 180 | 172 | 172 | 46,000 |
| 2003/03/28 | 177 | 180 | 174 | 180 | 92,000 |
| 2003/03/27 | 174 | 174 | 170 | 173 | 32,000 |
| 2003/03/26 | 175 | 179 | 171 | 175 | 33,000 |
| 2003/03/25 | 175 | 178 | 170 | 178 | 29,000 |
| 2003/03/24 | 182 | 182 | 173 | 180 | 48,000 |
| 2003/03/20 | 172 | 173 | 171 | 173 | 18,000 |
| 2003/03/19 | 173 | 173 | 168 | 168 | 16,000 |
| 2003/03/18 | 175 | 175 | 170 | 174 | 21,000 |
| 2003/03/17 | 175 | 175 | 169 | 169 | 14,000 |
| 2003/03/14 | 171 | 179 | 171 | 175 | 81,000 |
| 2003/03/13 | 171 | 173 | 171 | 171 | 19,000 |
| 2003/03/12 | 167 | 171 | 167 | 171 | 23,000 |
| 2003/03/11 | 167 | 170 | 164 | 167 | 21,000 |
| 2003/03/10 | 175 | 175 | 167 | 172 | 70,000 |
| 2003/03/07 | 184 | 184 | 175 | 176 | 66,000 |
| 2003/03/06 | 187 | 187 | 182 | 182 | 161,000 |
| 2003/03/05 | 179 | 180 | 179 | 179 | 32,000 |
| 2003/03/04 | 175 | 179 | 175 | 178 | 24,000 |
| 2003/03/03 | 169 | 173 | 168 | 173 | 50,000 |
| 2003/02/28 | 169 | 170 | 168 | 169 | 25,000 |
| 2003/02/27 | 175 | 175 | 167 | 168 | 42,000 |
| 2003/02/26 | 170 | 173 | 169 | 172 | 28,000 |
| 2003/02/25 | 174 | 174 | 166 | 169 | 49,000 |
| 2003/02/24 | 181 | 184 | 173 | 173 | 57,000 |
| 2003/02/21 | 175 | 186 | 173 | 186 | 101,000 |
| 2003/02/20 | 173 | 177 | 172 | 176 | 43,000 |
| 2003/02/19 | 178 | 178 | 172 | 175 | 52,000 |
| 2003/02/18 | 180 | 180 | 173 | 180 | 48,000 |
| 2003/02/17 | 180 | 181 | 177 | 178 | 63,000 |
| 2003/02/14 | 173 | 176 | 171 | 176 | 55,000 |
| 2003/02/13 | 181 | 181 | 173 | 174 | 51,000 |
| 2003/02/12 | 171 | 181 | 171 | 181 | 158,000 |
| 2003/02/10 | 175 | 178 | 170 | 171 | 113,000 |
| 2003/02/07 | 163 | 174 | 160 | 173 | 210,000 |
| 2003/02/06 | 161 | 163 | 159 | 161 | 50,000 |
| 2003/02/05 | 156 | 163 | 156 | 159 | 30,000 |
| 2003/02/04 | 158 | 161 | 154 | 155 | 30,000 |
| 2003/02/03 | 154 | 159 | 154 | 158 | 44,000 |
| 2003/01/31 | 155 | 157 | 153 | 153 | 23,000 |
| 2003/01/30 | 158 | 158 | 155 | 158 | 19,000 |
| 2003/01/29 | 162 | 162 | 156 | 158 | 60,000 |
| 2003/01/28 | 156 | 162 | 155 | 160 | 20,000 |
| 2003/01/27 | 160 | 160 | 155 | 155 | 31,000 |
| 2003/01/24 | 155 | 157 | 154 | 155 | 20,000 |
| 2003/01/23 | 157 | 162 | 151 | 158 | 53,000 |
| 2003/01/22 | 164 | 164 | 158 | 158 | 37,000 |
| 2003/01/21 | 159 | 165 | 159 | 162 | 85,000 |
| 2003/01/20 | 154 | 156 | 154 | 154 | 38,000 |
| 2003/01/17 | 154 | 157 | 153 | 153 | 46,000 |
| 2003/01/16 | 155 | 155 | 151 | 154 | 33,000 |
| 2003/01/15 | 147 | 155 | 147 | 155 | 93,000 |
| 2003/01/14 | 148 | 148 | 146 | 146 | 31,000 |
| 2003/01/10 | 146 | 146 | 140 | 144 | 18,000 |
| 2003/01/09 | 141 | 144 | 141 | 144 | 5,000 |
| 2003/01/08 | 147 | 147 | 143 | 143 | 12,000 |
| 2003/01/07 | 147 | 147 | 143 | 146 | 43,000 |
| 2003/01/06 | 147 | 147 | 144 | 144 | 8,000 |