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 |
|---|---|---|---|---|---|
| 2006/12/29 | 390 | 390 | 386 | 389 | 57,000 |
| 2006/12/28 | 387 | 388 | 385 | 388 | 38,000 |
| 2006/12/27 | 390 | 390 | 386 | 386 | 26,000 |
| 2006/12/26 | 383 | 390 | 382 | 388 | 119,000 |
| 2006/12/25 | 390 | 390 | 383 | 385 | 69,000 |
| 2006/12/22 | 387 | 390 | 387 | 389 | 45,000 |
| 2006/12/21 | 388 | 389 | 386 | 387 | 57,000 |
| 2006/12/20 | 384 | 390 | 384 | 389 | 57,000 |
| 2006/12/19 | 388 | 390 | 385 | 387 | 41,000 |
| 2006/12/18 | 390 | 392 | 388 | 388 | 62,000 |
| 2006/12/15 | 385 | 390 | 385 | 390 | 81,000 |
| 2006/12/14 | 385 | 385 | 381 | 382 | 66,000 |
| 2006/12/13 | 384 | 386 | 383 | 384 | 34,000 |
| 2006/12/12 | 384 | 384 | 381 | 383 | 91,000 |
| 2006/12/11 | 373 | 382 | 373 | 380 | 85,000 |
| 2006/12/08 | 370 | 372 | 369 | 371 | 54,000 |
| 2006/12/07 | 369 | 370 | 367 | 369 | 20,000 |
| 2006/12/06 | 366 | 369 | 362 | 368 | 44,000 |
| 2006/12/05 | 372 | 373 | 366 | 367 | 20,000 |
| 2006/12/04 | 369 | 370 | 369 | 370 | 19,000 |
| 2006/12/01 | 367 | 369 | 363 | 369 | 15,000 |
| 2006/11/30 | 362 | 368 | 362 | 366 | 47,000 |
| 2006/11/29 | 354 | 359 | 354 | 359 | 39,000 |
| 2006/11/28 | 353 | 356 | 351 | 354 | 58,000 |
| 2006/11/27 | 346 | 355 | 346 | 354 | 37,000 |
| 2006/11/24 | 341 | 351 | 341 | 347 | 41,000 |
| 2006/11/22 | 338 | 346 | 333 | 345 | 29,000 |
| 2006/11/21 | 348 | 350 | 338 | 338 | 71,000 |
| 2006/11/20 | 362 | 363 | 348 | 348 | 66,000 |
| 2006/11/17 | 371 | 371 | 361 | 364 | 57,000 |
| 2006/11/16 | 376 | 378 | 370 | 370 | 51,000 |
| 2006/11/15 | 375 | 377 | 370 | 372 | 41,000 |
| 2006/11/14 | 364 | 380 | 364 | 374 | 61,000 |
| 2006/11/13 | 375 | 377 | 367 | 367 | 28,000 |
| 2006/11/10 | 372 | 374 | 372 | 373 | 28,000 |
| 2006/11/09 | 370 | 372 | 370 | 370 | 64,000 |
| 2006/11/08 | 369 | 372 | 367 | 368 | 44,000 |
| 2006/11/07 | 371 | 372 | 367 | 369 | 23,000 |
| 2006/11/06 | 366 | 370 | 366 | 369 | 16,000 |
| 2006/11/02 | 368 | 371 | 366 | 368 | 32,000 |
| 2006/11/01 | 373 | 373 | 367 | 372 | 31,000 |
| 2006/10/31 | 368 | 373 | 368 | 371 | 36,000 |
| 2006/10/30 | 374 | 374 | 368 | 368 | 50,000 |
| 2006/10/27 | 380 | 380 | 375 | 377 | 31,000 |
| 2006/10/26 | 380 | 381 | 379 | 381 | 27,000 |
| 2006/10/25 | 381 | 384 | 380 | 382 | 29,000 |
| 2006/10/24 | 385 | 385 | 383 | 383 | 55,000 |
| 2006/10/23 | 374 | 380 | 374 | 380 | 41,000 |
| 2006/10/20 | 367 | 372 | 366 | 372 | 54,000 |
| 2006/10/19 | 370 | 370 | 366 | 368 | 22,000 |
| 2006/10/18 | 366 | 369 | 364 | 366 | 54,000 |
| 2006/10/17 | 368 | 368 | 365 | 366 | 26,000 |
| 2006/10/16 | 359 | 365 | 359 | 365 | 33,000 |
| 2006/10/13 | 357 | 359 | 356 | 359 | 27,000 |
| 2006/10/12 | 358 | 360 | 355 | 356 | 40,000 |
| 2006/10/11 | 366 | 366 | 362 | 362 | 28,000 |
| 2006/10/10 | 369 | 371 | 366 | 371 | 32,000 |
| 2006/10/06 | 370 | 370 | 362 | 364 | 49,000 |
| 2006/10/05 | 368 | 374 | 368 | 369 | 20,000 |
| 2006/10/04 | 373 | 374 | 368 | 368 | 42,000 |
| 2006/10/03 | 374 | 374 | 371 | 372 | 23,000 |
| 2006/10/02 | 371 | 377 | 371 | 373 | 95,000 |
| 2006/09/29 | 368 | 370 | 368 | 370 | 31,000 |
| 2006/09/28 | 365 | 366 | 364 | 366 | 34,000 |
| 2006/09/27 | 363 | 363 | 359 | 362 | 81,000 |
| 2006/09/26 | 369 | 371 | 363 | 363 | 39,000 |
| 2006/09/25 | 370 | 370 | 362 | 369 | 87,000 |
| 2006/09/22 | 374 | 375 | 373 | 374 | 50,000 |
| 2006/09/21 | 378 | 378 | 375 | 375 | 29,000 |
| 2006/09/20 | 371 | 376 | 371 | 374 | 22,000 |
| 2006/09/19 | 381 | 384 | 372 | 373 | 92,000 |
| 2006/09/15 | 380 | 381 | 377 | 381 | 50,000 |
| 2006/09/14 | 383 | 387 | 381 | 381 | 40,000 |
| 2006/09/13 | 386 | 394 | 382 | 382 | 25,000 |
| 2006/09/12 | 388 | 389 | 384 | 384 | 45,000 |
| 2006/09/11 | 397 | 397 | 394 | 394 | 10,000 |
| 2006/09/08 | 395 | 399 | 393 | 397 | 74,000 |
| 2006/09/07 | 402 | 402 | 396 | 398 | 49,000 |
| 2006/09/06 | 406 | 406 | 402 | 404 | 71,000 |
| 2006/09/05 | 406 | 407 | 402 | 403 | 81,000 |
| 2006/09/04 | 404 | 408 | 403 | 406 | 29,000 |
| 2006/09/01 | 401 | 402 | 401 | 402 | 13,000 |
| 2006/08/31 | 402 | 402 | 398 | 401 | 23,000 |
| 2006/08/30 | 401 | 402 | 396 | 397 | 28,000 |
| 2006/08/29 | 396 | 402 | 396 | 401 | 59,000 |
| 2006/08/28 | 405 | 405 | 395 | 396 | 48,000 |
| 2006/08/25 | 410 | 410 | 401 | 404 | 147,000 |
| 2006/08/24 | 411 | 411 | 402 | 407 | 102,000 |
| 2006/08/23 | 416 | 417 | 410 | 411 | 82,000 |
| 2006/08/22 | 408 | 412 | 405 | 411 | 93,000 |
| 2006/08/21 | 421 | 421 | 405 | 407 | 123,000 |
| 2006/08/18 | 397 | 417 | 397 | 404 | 193,000 |
| 2006/08/17 | 390 | 394 | 388 | 391 | 117,000 |
| 2006/08/16 | 384 | 389 | 383 | 386 | 122,000 |
| 2006/08/15 | 383 | 385 | 376 | 385 | 125,000 |
| 2006/08/14 | 381 | 385 | 379 | 380 | 84,000 |
| 2006/08/11 | 386 | 386 | 375 | 379 | 134,000 |
| 2006/08/10 | 389 | 390 | 385 | 386 | 86,000 |
| 2006/08/09 | 387 | 389 | 384 | 389 | 50,000 |
| 2006/08/08 | 385 | 389 | 381 | 387 | 34,000 |
| 2006/08/07 | 389 | 389 | 381 | 383 | 52,000 |
| 2006/08/04 | 390 | 392 | 383 | 388 | 96,000 |
| 2006/08/03 | 395 | 395 | 388 | 389 | 57,000 |
| 2006/08/02 | 390 | 394 | 388 | 394 | 45,000 |
| 2006/08/01 | 396 | 396 | 387 | 390 | 45,000 |
| 2006/07/31 | 397 | 400 | 392 | 396 | 36,000 |
| 2006/07/28 | 395 | 395 | 389 | 392 | 39,000 |
| 2006/07/27 | 388 | 395 | 388 | 395 | 42,000 |
| 2006/07/26 | 401 | 401 | 386 | 397 | 36,000 |
| 2006/07/25 | 404 | 405 | 393 | 400 | 30,000 |
| 2006/07/24 | 400 | 401 | 395 | 401 | 17,000 |
| 2006/07/21 | 383 | 405 | 383 | 400 | 39,000 |
| 2006/07/20 | 395 | 400 | 392 | 398 | 37,000 |
| 2006/07/19 | 393 | 393 | 380 | 384 | 18,000 |
| 2006/07/18 | 398 | 403 | 380 | 392 | 45,000 |
| 2006/07/14 | 411 | 411 | 405 | 408 | 21,000 |
| 2006/07/13 | 425 | 425 | 415 | 425 | 26,000 |
| 2006/07/12 | 432 | 432 | 425 | 425 | 15,000 |
| 2006/07/11 | 427 | 433 | 425 | 433 | 25,000 |
| 2006/07/10 | 431 | 431 | 425 | 429 | 22,000 |
| 2006/07/07 | 436 | 436 | 432 | 434 | 17,000 |
| 2006/07/06 | 434 | 435 | 433 | 435 | 23,000 |
| 2006/07/05 | 436 | 436 | 431 | 434 | 21,000 |
| 2006/07/04 | 434 | 438 | 434 | 436 | 38,000 |
| 2006/07/03 | 435 | 435 | 430 | 431 | 51,000 |
| 2006/06/30 | 425 | 432 | 425 | 432 | 40,000 |
| 2006/06/29 | 429 | 429 | 423 | 423 | 45,000 |
| 2006/06/28 | 427 | 427 | 422 | 425 | 18,000 |
| 2006/06/27 | 431 | 432 | 429 | 432 | 17,000 |
| 2006/06/26 | 430 | 432 | 425 | 432 | 46,000 |
| 2006/06/23 | 427 | 435 | 427 | 435 | 23,000 |
| 2006/06/22 | 427 | 432 | 424 | 432 | 29,000 |
| 2006/06/21 | 424 | 425 | 416 | 422 | 16,000 |
| 2006/06/20 | 426 | 430 | 424 | 425 | 38,000 |
| 2006/06/19 | 432 | 436 | 431 | 434 | 24,000 |
| 2006/06/16 | 437 | 438 | 430 | 436 | 72,000 |
| 2006/06/15 | 402 | 425 | 402 | 423 | 88,000 |
| 2006/06/14 | 394 | 405 | 390 | 402 | 32,000 |
| 2006/06/13 | 420 | 420 | 395 | 404 | 63,000 |
| 2006/06/12 | 403 | 415 | 402 | 415 | 26,000 |
| 2006/06/09 | 395 | 406 | 395 | 404 | 93,000 |
| 2006/06/08 | 415 | 415 | 400 | 405 | 54,000 |
| 2006/06/07 | 420 | 424 | 420 | 424 | 131,000 |
| 2006/06/06 | 415 | 426 | 415 | 420 | 14,000 |
| 2006/06/05 | 431 | 433 | 425 | 428 | 39,000 |
| 2006/06/02 | 423 | 425 | 403 | 424 | 117,000 |
| 2006/06/01 | 435 | 440 | 426 | 426 | 56,000 |
| 2006/05/31 | 431 | 436 | 427 | 433 | 64,000 |
| 2006/05/30 | 450 | 450 | 437 | 441 | 51,000 |
| 2006/05/29 | 459 | 464 | 452 | 452 | 67,000 |
| 2006/05/26 | 453 | 457 | 448 | 455 | 72,000 |
| 2006/05/25 | 467 | 469 | 444 | 454 | 172,000 |
| 2006/05/24 | 476 | 480 | 465 | 472 | 99,000 |
| 2006/05/23 | 487 | 487 | 478 | 479 | 38,000 |
| 2006/05/22 | 497 | 500 | 480 | 487 | 42,000 |
| 2006/05/19 | 480 | 494 | 480 | 494 | 30,000 |
| 2006/05/18 | 485 | 491 | 480 | 488 | 54,000 |
| 2006/05/17 | 494 | 495 | 486 | 489 | 85,000 |
| 2006/05/16 | 512 | 512 | 497 | 499 | 66,000 |
| 2006/05/15 | 512 | 512 | 505 | 507 | 99,000 |
| 2006/05/12 | 510 | 518 | 503 | 515 | 208,000 |
| 2006/05/11 | 500 | 530 | 498 | 511 | 390,000 |
| 2006/05/10 | 494 | 495 | 485 | 485 | 122,000 |
| 2006/05/09 | 501 | 501 | 494 | 499 | 31,000 |
| 2006/05/08 | 503 | 505 | 501 | 501 | 62,000 |
| 2006/05/02 | 502 | 505 | 501 | 502 | 48,000 |
| 2006/05/01 | 500 | 504 | 500 | 504 | 22,000 |
| 2006/04/28 | 506 | 506 | 501 | 503 | 30,000 |
| 2006/04/27 | 504 | 507 | 502 | 506 | 23,000 |
| 2006/04/26 | 501 | 506 | 501 | 503 | 20,000 |
| 2006/04/25 | 500 | 507 | 497 | 502 | 47,000 |
| 2006/04/24 | 515 | 518 | 497 | 497 | 89,000 |
| 2006/04/21 | 515 | 522 | 513 | 518 | 66,000 |
| 2006/04/20 | 523 | 523 | 515 | 515 | 37,000 |
| 2006/04/19 | 523 | 523 | 516 | 520 | 30,000 |
| 2006/04/18 | 510 | 521 | 509 | 520 | 119,000 |
| 2006/04/17 | 518 | 518 | 500 | 505 | 49,000 |
| 2006/04/14 | 523 | 523 | 516 | 516 | 47,000 |
| 2006/04/13 | 524 | 524 | 518 | 521 | 37,000 |
| 2006/04/12 | 529 | 529 | 521 | 521 | 67,000 |
| 2006/04/11 | 530 | 530 | 522 | 528 | 63,000 |
| 2006/04/10 | 519 | 532 | 516 | 531 | 172,000 |
| 2006/04/07 | 516 | 516 | 511 | 514 | 60,000 |
| 2006/04/06 | 515 | 519 | 515 | 516 | 58,000 |
| 2006/04/05 | 520 | 520 | 512 | 512 | 107,000 |
| 2006/04/04 | 525 | 525 | 520 | 521 | 55,000 |
| 2006/04/03 | 522 | 525 | 519 | 523 | 107,000 |
| 2006/03/31 | 519 | 522 | 517 | 517 | 73,000 |
| 2006/03/30 | 516 | 521 | 513 | 518 | 103,000 |
| 2006/03/29 | 512 | 515 | 512 | 514 | 71,000 |
| 2006/03/28 | 510 | 515 | 506 | 515 | 73,000 |
| 2006/03/27 | 519 | 519 | 513 | 517 | 96,000 |
| 2006/03/24 | 519 | 519 | 513 | 513 | 37,000 |
| 2006/03/23 | 526 | 526 | 517 | 518 | 76,000 |
| 2006/03/22 | 511 | 520 | 511 | 520 | 86,000 |
| 2006/03/20 | 507 | 512 | 507 | 509 | 31,000 |
| 2006/03/17 | 509 | 512 | 502 | 505 | 55,000 |
| 2006/03/16 | 513 | 513 | 507 | 507 | 44,000 |
| 2006/03/15 | 516 | 517 | 511 | 514 | 90,000 |
| 2006/03/14 | 520 | 520 | 511 | 514 | 45,000 |
| 2006/03/13 | 520 | 520 | 512 | 516 | 89,000 |
| 2006/03/10 | 508 | 514 | 506 | 510 | 78,000 |
| 2006/03/09 | 496 | 508 | 496 | 505 | 49,000 |
| 2006/03/08 | 493 | 498 | 493 | 495 | 31,000 |
| 2006/03/07 | 501 | 517 | 495 | 498 | 52,000 |
| 2006/03/06 | 491 | 502 | 491 | 502 | 54,000 |
| 2006/03/03 | 515 | 515 | 491 | 496 | 105,000 |
| 2006/03/02 | 522 | 522 | 510 | 513 | 32,000 |
| 2006/03/01 | 518 | 524 | 511 | 512 | 63,000 |
| 2006/02/28 | 527 | 527 | 513 | 519 | 110,000 |
| 2006/02/27 | 531 | 532 | 521 | 521 | 136,000 |
| 2006/02/24 | 512 | 522 | 511 | 521 | 78,000 |
| 2006/02/23 | 513 | 518 | 512 | 517 | 78,000 |
| 2006/02/22 | 516 | 516 | 502 | 507 | 73,000 |
| 2006/02/21 | 479 | 514 | 479 | 513 | 142,000 |
| 2006/02/20 | 506 | 506 | 486 | 489 | 130,000 |
| 2006/02/17 | 523 | 525 | 503 | 507 | 183,000 |
| 2006/02/16 | 530 | 537 | 518 | 523 | 285,000 |
| 2006/02/15 | 554 | 560 | 545 | 550 | 114,000 |
| 2006/02/14 | 540 | 548 | 505 | 544 | 140,000 |
| 2006/02/13 | 566 | 577 | 550 | 550 | 177,000 |
| 2006/02/10 | 573 | 579 | 552 | 566 | 152,000 |
| 2006/02/09 | 580 | 582 | 570 | 571 | 127,000 |
| 2006/02/08 | 581 | 581 | 567 | 567 | 216,000 |
| 2006/02/07 | 585 | 590 | 580 | 585 | 310,000 |
| 2006/02/06 | 570 | 576 | 565 | 576 | 178,000 |
| 2006/02/03 | 555 | 566 | 554 | 560 | 108,000 |
| 2006/02/02 | 566 | 572 | 561 | 561 | 99,000 |
| 2006/02/01 | 576 | 576 | 563 | 564 | 98,000 |
| 2006/01/31 | 578 | 578 | 567 | 575 | 150,000 |
| 2006/01/30 | 575 | 584 | 573 | 576 | 189,000 |
| 2006/01/27 | 575 | 580 | 570 | 570 | 178,000 |
| 2006/01/26 | 562 | 572 | 557 | 570 | 310,000 |
| 2006/01/25 | 528 | 549 | 528 | 543 | 139,000 |
| 2006/01/24 | 517 | 536 | 517 | 526 | 103,000 |
| 2006/01/23 | 530 | 530 | 503 | 515 | 211,000 |
| 2006/01/20 | 538 | 550 | 533 | 540 | 217,000 |
| 2006/01/19 | 494 | 545 | 493 | 537 | 261,000 |
| 2006/01/18 | 542 | 562 | 482 | 499 | 336,000 |
| 2006/01/17 | 572 | 580 | 551 | 562 | 256,000 |
| 2006/01/16 | 550 | 574 | 549 | 574 | 426,000 |
| 2006/01/13 | 537 | 549 | 533 | 548 | 142,000 |
| 2006/01/12 | 543 | 547 | 536 | 537 | 173,000 |
| 2006/01/11 | 536 | 545 | 528 | 544 | 182,000 |
| 2006/01/10 | 525 | 545 | 522 | 536 | 368,000 |
| 2006/01/06 | 509 | 521 | 508 | 521 | 242,000 |
| 2006/01/05 | 508 | 510 | 507 | 508 | 192,000 |
| 2006/01/04 | 510 | 510 | 505 | 508 | 51,000 |