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 |
|---|---|---|---|---|---|
| 2005/12/30 | 510 | 510 | 505 | 506 | 53,000 |
| 2005/12/29 | 510 | 512 | 502 | 512 | 144,000 |
| 2005/12/28 | 492 | 511 | 486 | 510 | 229,000 |
| 2005/12/27 | 495 | 495 | 488 | 492 | 82,000 |
| 2005/12/26 | 490 | 497 | 490 | 497 | 132,000 |
| 2005/12/22 | 487 | 491 | 485 | 485 | 91,000 |
| 2005/12/21 | 493 | 493 | 486 | 489 | 72,000 |
| 2005/12/20 | 488 | 491 | 476 | 488 | 176,000 |
| 2005/12/19 | 491 | 493 | 485 | 488 | 79,000 |
| 2005/12/16 | 490 | 499 | 490 | 493 | 140,000 |
| 2005/12/15 | 490 | 499 | 490 | 495 | 164,000 |
| 2005/12/14 | 503 | 505 | 491 | 495 | 254,000 |
| 2005/12/13 | 494 | 502 | 491 | 502 | 276,000 |
| 2005/12/12 | 471 | 493 | 471 | 491 | 263,000 |
| 2005/12/09 | 466 | 473 | 464 | 473 | 155,000 |
| 2005/12/08 | 477 | 482 | 465 | 469 | 144,000 |
| 2005/12/07 | 476 | 485 | 472 | 480 | 136,000 |
| 2005/12/06 | 480 | 481 | 473 | 476 | 171,000 |
| 2005/12/05 | 485 | 485 | 479 | 482 | 220,000 |
| 2005/12/02 | 480 | 483 | 477 | 483 | 383,000 |
| 2005/12/01 | 461 | 474 | 460 | 471 | 191,000 |
| 2005/11/30 | 467 | 467 | 460 | 461 | 206,000 |
| 2005/11/29 | 468 | 473 | 461 | 466 | 323,000 |
| 2005/11/28 | 471 | 477 | 465 | 469 | 412,000 |
| 2005/11/25 | 455 | 462 | 450 | 462 | 364,000 |
| 2005/11/24 | 450 | 456 | 450 | 453 | 285,000 |
| 2005/11/22 | 447 | 448 | 444 | 448 | 82,000 |
| 2005/11/21 | 450 | 451 | 443 | 445 | 233,000 |
| 2005/11/18 | 438 | 449 | 438 | 441 | 333,000 |
| 2005/11/17 | 428 | 435 | 427 | 433 | 75,000 |
| 2005/11/16 | 431 | 432 | 420 | 427 | 225,000 |
| 2005/11/15 | 438 | 439 | 431 | 433 | 126,000 |
| 2005/11/14 | 443 | 446 | 437 | 440 | 306,000 |
| 2005/11/11 | 436 | 443 | 433 | 438 | 614,000 |
| 2005/11/10 | 425 | 449 | 423 | 426 | 1,496,000 |
| 2005/11/09 | 422 | 423 | 418 | 420 | 101,000 |
| 2005/11/08 | 430 | 430 | 420 | 427 | 172,000 |
| 2005/11/07 | 407 | 432 | 407 | 430 | 324,000 |
| 2005/11/04 | 407 | 408 | 405 | 407 | 43,000 |
| 2005/11/02 | 406 | 409 | 401 | 404 | 73,000 |
| 2005/11/01 | 402 | 407 | 402 | 402 | 50,000 |
| 2005/10/31 | 405 | 407 | 399 | 400 | 79,000 |
| 2005/10/28 | 393 | 400 | 393 | 398 | 66,000 |
| 2005/10/27 | 396 | 398 | 395 | 397 | 70,000 |
| 2005/10/26 | 388 | 395 | 386 | 394 | 51,000 |
| 2005/10/25 | 387 | 389 | 386 | 388 | 95,000 |
| 2005/10/24 | 392 | 395 | 385 | 390 | 85,000 |
| 2005/10/21 | 394 | 396 | 391 | 395 | 66,000 |
| 2005/10/20 | 400 | 400 | 394 | 394 | 63,000 |
| 2005/10/19 | 398 | 400 | 394 | 400 | 82,000 |
| 2005/10/18 | 403 | 405 | 401 | 402 | 46,000 |
| 2005/10/17 | 408 | 409 | 401 | 404 | 73,000 |
| 2005/10/14 | 403 | 408 | 401 | 407 | 91,000 |
| 2005/10/13 | 406 | 408 | 403 | 404 | 80,000 |
| 2005/10/12 | 403 | 409 | 403 | 406 | 99,000 |
| 2005/10/11 | 404 | 406 | 402 | 406 | 89,000 |
| 2005/10/07 | 400 | 408 | 400 | 406 | 93,000 |
| 2005/10/06 | 411 | 412 | 404 | 404 | 107,000 |
| 2005/10/05 | 419 | 420 | 415 | 419 | 66,000 |
| 2005/10/04 | 412 | 424 | 411 | 421 | 144,000 |
| 2005/10/03 | 418 | 418 | 407 | 411 | 162,000 |
| 2005/09/30 | 405 | 425 | 403 | 417 | 349,000 |
| 2005/09/29 | 405 | 408 | 401 | 403 | 154,000 |
| 2005/09/28 | 398 | 404 | 394 | 403 | 84,000 |
| 2005/09/27 | 399 | 400 | 395 | 400 | 105,000 |
| 2005/09/26 | 395 | 400 | 395 | 399 | 77,000 |
| 2005/09/22 | 393 | 398 | 390 | 398 | 120,000 |
| 2005/09/21 | 404 | 404 | 396 | 396 | 92,000 |
| 2005/09/20 | 396 | 403 | 396 | 402 | 158,000 |
| 2005/09/16 | 399 | 399 | 393 | 396 | 96,000 |
| 2005/09/15 | 398 | 400 | 396 | 400 | 83,000 |
| 2005/09/14 | 400 | 401 | 395 | 401 | 134,000 |
| 2005/09/13 | 396 | 402 | 396 | 399 | 99,000 |
| 2005/09/12 | 402 | 405 | 395 | 399 | 67,000 |
| 2005/09/09 | 395 | 402 | 395 | 402 | 171,000 |
| 2005/09/08 | 397 | 401 | 395 | 400 | 108,000 |
| 2005/09/07 | 406 | 406 | 395 | 398 | 173,000 |
| 2005/09/06 | 410 | 411 | 406 | 408 | 337,000 |
| 2005/09/05 | 391 | 412 | 387 | 411 | 438,000 |
| 2005/09/02 | 399 | 399 | 390 | 393 | 175,000 |
| 2005/09/01 | 390 | 399 | 390 | 399 | 245,000 |
| 2005/08/31 | 389 | 390 | 388 | 389 | 91,000 |
| 2005/08/30 | 392 | 392 | 386 | 388 | 138,000 |
| 2005/08/29 | 383 | 390 | 383 | 389 | 139,000 |
| 2005/08/26 | 382 | 385 | 380 | 383 | 240,000 |
| 2005/08/25 | 389 | 390 | 383 | 383 | 125,000 |
| 2005/08/24 | 395 | 395 | 388 | 392 | 246,000 |
| 2005/08/23 | 390 | 397 | 390 | 395 | 381,000 |
| 2005/08/22 | 385 | 389 | 384 | 389 | 410,000 |
| 2005/08/19 | 385 | 385 | 378 | 380 | 336,000 |
| 2005/08/18 | 374 | 383 | 372 | 383 | 367,000 |
| 2005/08/17 | 367 | 374 | 365 | 374 | 118,000 |
| 2005/08/16 | 368 | 369 | 365 | 369 | 68,000 |
| 2005/08/15 | 368 | 371 | 363 | 367 | 122,000 |
| 2005/08/12 | 367 | 369 | 362 | 365 | 188,000 |
| 2005/08/11 | 360 | 363 | 358 | 362 | 124,000 |
| 2005/08/10 | 365 | 365 | 355 | 357 | 146,000 |
| 2005/08/09 | 357 | 359 | 353 | 357 | 159,000 |
| 2005/08/08 | 339 | 350 | 338 | 350 | 256,000 |
| 2005/08/05 | 352 | 367 | 348 | 350 | 819,000 |
| 2005/08/04 | 336 | 357 | 330 | 354 | 419,000 |
| 2005/08/03 | 340 | 340 | 337 | 337 | 55,000 |
| 2005/08/02 | 343 | 343 | 336 | 338 | 108,000 |
| 2005/08/01 | 344 | 344 | 339 | 339 | 84,000 |
| 2005/07/29 | 341 | 343 | 337 | 341 | 110,000 |
| 2005/07/28 | 336 | 348 | 336 | 338 | 239,000 |
| 2005/07/27 | 331 | 334 | 331 | 334 | 119,000 |
| 2005/07/26 | 333 | 334 | 329 | 333 | 111,000 |
| 2005/07/25 | 332 | 333 | 330 | 333 | 77,000 |
| 2005/07/22 | 334 | 334 | 331 | 331 | 58,000 |
| 2005/07/21 | 332 | 333 | 330 | 333 | 96,000 |
| 2005/07/20 | 329 | 331 | 328 | 331 | 85,000 |
| 2005/07/19 | 331 | 331 | 328 | 329 | 33,000 |
| 2005/07/15 | 331 | 331 | 328 | 329 | 71,000 |
| 2005/07/14 | 329 | 330 | 329 | 330 | 61,000 |
| 2005/07/13 | 330 | 332 | 330 | 330 | 39,000 |
| 2005/07/12 | 331 | 331 | 330 | 331 | 51,000 |
| 2005/07/11 | 331 | 333 | 330 | 330 | 76,000 |
| 2005/07/08 | 330 | 331 | 328 | 330 | 74,000 |
| 2005/07/07 | 330 | 331 | 330 | 330 | 26,000 |
| 2005/07/06 | 333 | 333 | 330 | 333 | 84,000 |
| 2005/07/05 | 335 | 336 | 331 | 332 | 126,000 |
| 2005/07/04 | 332 | 336 | 332 | 334 | 88,000 |
| 2005/07/01 | 329 | 333 | 329 | 330 | 67,000 |
| 2005/06/30 | 331 | 334 | 328 | 329 | 69,000 |
| 2005/06/29 | 331 | 335 | 328 | 333 | 143,000 |
| 2005/06/28 | 330 | 330 | 327 | 328 | 109,000 |
| 2005/06/27 | 332 | 332 | 327 | 328 | 143,000 |
| 2005/06/24 | 334 | 337 | 331 | 333 | 199,000 |
| 2005/06/23 | 330 | 342 | 329 | 338 | 297,000 |
| 2005/06/22 | 329 | 330 | 328 | 329 | 65,000 |
| 2005/06/21 | 332 | 334 | 328 | 329 | 89,000 |
| 2005/06/20 | 335 | 335 | 331 | 332 | 80,000 |
| 2005/06/17 | 330 | 333 | 329 | 329 | 71,000 |
| 2005/06/16 | 329 | 333 | 328 | 328 | 77,000 |
| 2005/06/15 | 329 | 331 | 327 | 328 | 90,000 |
| 2005/06/14 | 329 | 330 | 325 | 325 | 72,000 |
| 2005/06/13 | 331 | 331 | 328 | 329 | 16,000 |
| 2005/06/10 | 327 | 333 | 327 | 331 | 66,000 |
| 2005/06/09 | 333 | 333 | 328 | 328 | 34,000 |
| 2005/06/08 | 332 | 332 | 330 | 331 | 42,000 |
| 2005/06/07 | 330 | 334 | 330 | 333 | 22,000 |
| 2005/06/06 | 326 | 332 | 326 | 332 | 55,000 |
| 2005/06/03 | 334 | 335 | 331 | 331 | 34,000 |
| 2005/06/02 | 334 | 338 | 333 | 335 | 37,000 |
| 2005/06/01 | 326 | 333 | 326 | 331 | 41,000 |
| 2005/05/31 | 325 | 326 | 325 | 326 | 27,000 |
| 2005/05/30 | 324 | 330 | 317 | 325 | 75,000 |
| 2005/05/27 | 334 | 334 | 324 | 325 | 91,000 |
| 2005/05/26 | 341 | 341 | 330 | 334 | 70,000 |
| 2005/05/25 | 339 | 349 | 337 | 338 | 71,000 |
| 2005/05/24 | 342 | 342 | 339 | 341 | 58,000 |
| 2005/05/23 | 343 | 344 | 338 | 343 | 40,000 |
| 2005/05/20 | 346 | 346 | 342 | 343 | 27,000 |
| 2005/05/19 | 349 | 349 | 342 | 344 | 41,000 |
| 2005/05/18 | 337 | 340 | 337 | 340 | 45,000 |
| 2005/05/17 | 344 | 348 | 337 | 337 | 51,000 |
| 2005/05/16 | 349 | 349 | 342 | 342 | 19,000 |
| 2005/05/13 | 356 | 356 | 343 | 350 | 60,000 |
| 2005/05/12 | 358 | 359 | 355 | 355 | 48,000 |
| 2005/05/11 | 361 | 364 | 357 | 363 | 77,000 |
| 2005/05/10 | 363 | 363 | 358 | 360 | 38,000 |
| 2005/05/09 | 361 | 361 | 356 | 358 | 30,000 |
| 2005/05/06 | 355 | 360 | 354 | 360 | 36,000 |
| 2005/05/02 | 347 | 353 | 345 | 353 | 66,000 |
| 2005/04/28 | 345 | 348 | 343 | 348 | 44,000 |
| 2005/04/27 | 345 | 346 | 342 | 342 | 48,000 |
| 2005/04/26 | 346 | 350 | 346 | 350 | 27,000 |
| 2005/04/25 | 343 | 348 | 343 | 347 | 18,000 |
| 2005/04/22 | 349 | 349 | 344 | 348 | 40,000 |
| 2005/04/21 | 335 | 344 | 335 | 344 | 77,000 |
| 2005/04/20 | 352 | 352 | 344 | 345 | 62,000 |
| 2005/04/19 | 337 | 351 | 337 | 342 | 113,000 |
| 2005/04/18 | 350 | 350 | 333 | 342 | 213,000 |
| 2005/04/15 | 366 | 368 | 361 | 363 | 102,000 |
| 2005/04/14 | 378 | 378 | 365 | 368 | 110,000 |
| 2005/04/13 | 379 | 380 | 373 | 377 | 108,000 |
| 2005/04/12 | 376 | 380 | 376 | 380 | 62,000 |
| 2005/04/11 | 378 | 380 | 378 | 379 | 37,000 |
| 2005/04/08 | 380 | 381 | 378 | 380 | 54,000 |
| 2005/04/07 | 381 | 381 | 378 | 381 | 49,000 |
| 2005/04/06 | 379 | 381 | 379 | 381 | 54,000 |
| 2005/04/05 | 377 | 382 | 374 | 376 | 48,000 |
| 2005/04/04 | 372 | 376 | 370 | 376 | 73,000 |
| 2005/04/01 | 374 | 377 | 374 | 377 | 43,000 |
| 2005/03/31 | 376 | 377 | 373 | 376 | 39,000 |
| 2005/03/30 | 374 | 380 | 370 | 370 | 69,000 |
| 2005/03/29 | 392 | 392 | 379 | 379 | 80,000 |
| 2005/03/28 | 393 | 395 | 387 | 390 | 126,000 |
| 2005/03/25 | 399 | 401 | 395 | 399 | 152,000 |
| 2005/03/24 | 402 | 402 | 398 | 399 | 79,000 |
| 2005/03/23 | 401 | 405 | 400 | 403 | 181,000 |
| 2005/03/22 | 400 | 405 | 395 | 400 | 81,000 |
| 2005/03/18 | 398 | 404 | 397 | 401 | 105,000 |
| 2005/03/17 | 404 | 404 | 395 | 396 | 83,000 |
| 2005/03/16 | 399 | 401 | 393 | 399 | 140,000 |
| 2005/03/15 | 408 | 410 | 393 | 398 | 348,000 |
| 2005/03/14 | 404 | 409 | 401 | 404 | 287,000 |
| 2005/03/11 | 404 | 415 | 396 | 401 | 1,544,000 |
| 2005/03/10 | 383 | 385 | 377 | 384 | 135,000 |
| 2005/03/09 | 371 | 380 | 371 | 380 | 100,000 |
| 2005/03/08 | 378 | 378 | 374 | 374 | 58,000 |
| 2005/03/07 | 379 | 379 | 374 | 376 | 118,000 |
| 2005/03/04 | 373 | 377 | 373 | 375 | 94,000 |
| 2005/03/03 | 376 | 379 | 375 | 376 | 78,000 |
| 2005/03/02 | 375 | 380 | 375 | 378 | 154,000 |
| 2005/03/01 | 374 | 377 | 373 | 374 | 143,000 |
| 2005/02/28 | 371 | 374 | 370 | 373 | 198,000 |
| 2005/02/25 | 370 | 372 | 365 | 368 | 407,000 |
| 2005/02/24 | 386 | 398 | 361 | 365 | 1,557,000 |
| 2005/02/23 | 385 | 387 | 380 | 387 | 201,000 |
| 2005/02/22 | 383 | 384 | 379 | 383 | 144,000 |
| 2005/02/21 | 380 | 384 | 379 | 381 | 221,000 |
| 2005/02/18 | 370 | 377 | 368 | 377 | 119,000 |
| 2005/02/17 | 370 | 376 | 366 | 370 | 127,000 |
| 2005/02/16 | 380 | 380 | 370 | 373 | 179,000 |
| 2005/02/15 | 382 | 382 | 374 | 377 | 271,000 |
| 2005/02/14 | 376 | 384 | 372 | 379 | 488,000 |
| 2005/02/10 | 373 | 375 | 365 | 366 | 476,000 |
| 2005/02/09 | 356 | 367 | 355 | 367 | 470,000 |
| 2005/02/08 | 352 | 354 | 352 | 353 | 51,000 |
| 2005/02/07 | 349 | 360 | 349 | 352 | 164,000 |
| 2005/02/04 | 351 | 352 | 347 | 351 | 81,000 |
| 2005/02/03 | 347 | 352 | 347 | 349 | 75,000 |
| 2005/02/02 | 347 | 350 | 347 | 350 | 55,000 |
| 2005/02/01 | 352 | 353 | 346 | 349 | 101,000 |
| 2005/01/31 | 351 | 355 | 349 | 355 | 40,000 |
| 2005/01/28 | 351 | 351 | 346 | 350 | 83,000 |
| 2005/01/27 | 347 | 352 | 347 | 352 | 77,000 |
| 2005/01/26 | 349 | 350 | 347 | 347 | 62,000 |
| 2005/01/25 | 347 | 349 | 345 | 349 | 44,000 |
| 2005/01/24 | 345 | 347 | 345 | 345 | 30,000 |
| 2005/01/21 | 351 | 351 | 346 | 347 | 66,000 |
| 2005/01/20 | 346 | 347 | 342 | 346 | 67,000 |
| 2005/01/19 | 350 | 351 | 346 | 348 | 104,000 |
| 2005/01/18 | 353 | 354 | 349 | 349 | 68,000 |
| 2005/01/17 | 359 | 361 | 351 | 357 | 81,000 |
| 2005/01/14 | 348 | 357 | 347 | 357 | 91,000 |
| 2005/01/13 | 356 | 358 | 349 | 353 | 169,000 |
| 2005/01/12 | 363 | 365 | 360 | 361 | 85,000 |
| 2005/01/11 | 366 | 369 | 363 | 364 | 117,000 |
| 2005/01/07 | 370 | 373 | 364 | 366 | 242,000 |
| 2005/01/06 | 356 | 373 | 356 | 368 | 542,000 |
| 2005/01/05 | 347 | 355 | 344 | 354 | 149,000 |
| 2005/01/04 | 351 | 351 | 345 | 349 | 42,000 |