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 |
|---|---|---|---|---|---|
| 2008/12/30 | 288 | 294 | 288 | 294 | 8,000 |
| 2008/12/29 | 290 | 293 | 284 | 293 | 13,000 |
| 2008/12/26 | 292 | 292 | 289 | 290 | 7,000 |
| 2008/12/25 | 292 | 292 | 289 | 289 | 4,000 |
| 2008/12/24 | 280 | 292 | 280 | 292 | 12,000 |
| 2008/12/22 | 287 | 290 | 287 | 290 | 7,000 |
| 2008/12/19 | 292 | 292 | 292 | 292 | 3,000 |
| 2008/12/18 | 288 | 292 | 288 | 292 | 13,000 |
| 2008/12/17 | 288 | 292 | 288 | 292 | 4,000 |
| 2008/12/16 | 296 | 296 | 288 | 288 | 5,000 |
| 2008/12/15 | 293 | 297 | 290 | 297 | 31,000 |
| 2008/12/12 | 289 | 291 | 287 | 287 | 19,000 |
| 2008/12/11 | 280 | 286 | 276 | 286 | 16,000 |
| 2008/12/10 | 284 | 284 | 281 | 284 | 14,000 |
| 2008/12/09 | 285 | 286 | 279 | 279 | 31,000 |
| 2008/12/08 | 272 | 275 | 266 | 274 | 41,000 |
| 2008/12/05 | 261 | 269 | 260 | 269 | 31,000 |
| 2008/12/04 | 256 | 260 | 256 | 259 | 26,000 |
| 2008/12/03 | 256 | 258 | 256 | 258 | 9,000 |
| 2008/12/02 | 260 | 260 | 245 | 253 | 19,000 |
| 2008/12/01 | 260 | 262 | 254 | 255 | 25,000 |
| 2008/11/28 | 251 | 252 | 250 | 250 | 19,000 |
| 2008/11/27 | 248 | 249 | 244 | 246 | 7,000 |
| 2008/11/26 | 248 | 248 | 242 | 242 | 15,000 |
| 2008/11/25 | 239 | 240 | 234 | 238 | 18,000 |
| 2008/11/21 | 232 | 236 | 227 | 234 | 16,000 |
| 2008/11/20 | 234 | 237 | 233 | 237 | 17,000 |
| 2008/11/19 | 240 | 244 | 239 | 240 | 13,000 |
| 2008/11/18 | 241 | 241 | 234 | 235 | 39,000 |
| 2008/11/17 | 244 | 249 | 240 | 240 | 34,000 |
| 2008/11/14 | 245 | 250 | 243 | 243 | 13,000 |
| 2008/11/13 | 235 | 244 | 235 | 244 | 8,000 |
| 2008/11/12 | 252 | 252 | 249 | 249 | 3,000 |
| 2008/11/11 | 256 | 256 | 246 | 250 | 8,000 |
| 2008/11/10 | 257 | 258 | 251 | 251 | 13,000 |
| 2008/11/07 | 251 | 251 | 248 | 250 | 45,000 |
| 2008/11/06 | 262 | 262 | 258 | 259 | 19,000 |
| 2008/11/05 | 253 | 268 | 253 | 268 | 27,000 |
| 2008/11/04 | 250 | 253 | 250 | 252 | 5,000 |
| 2008/10/31 | 251 | 251 | 241 | 244 | 34,000 |
| 2008/10/30 | 238 | 250 | 238 | 250 | 15,000 |
| 2008/10/29 | 235 | 244 | 235 | 243 | 18,000 |
| 2008/10/28 | 230 | 233 | 213 | 233 | 25,000 |
| 2008/10/27 | 233 | 248 | 230 | 231 | 13,000 |
| 2008/10/24 | 235 | 235 | 231 | 234 | 14,000 |
| 2008/10/23 | 233 | 240 | 233 | 240 | 47,000 |
| 2008/10/22 | 251 | 253 | 247 | 248 | 22,000 |
| 2008/10/21 | 244 | 256 | 238 | 255 | 85,000 |
| 2008/10/20 | 222 | 233 | 222 | 229 | 16,000 |
| 2008/10/17 | 242 | 242 | 226 | 227 | 22,000 |
| 2008/10/16 | 229 | 236 | 226 | 227 | 30,000 |
| 2008/10/15 | 245 | 245 | 224 | 238 | 45,000 |
| 2008/10/14 | 252 | 252 | 240 | 245 | 12,000 |
| 2008/10/10 | 225 | 230 | 215 | 222 | 55,000 |
| 2008/10/09 | 211 | 234 | 211 | 234 | 25,000 |
| 2008/10/08 | 250 | 255 | 215 | 216 | 39,000 |
| 2008/10/07 | 235 | 251 | 235 | 250 | 48,000 |
| 2008/10/06 | 254 | 260 | 250 | 260 | 28,000 |
| 2008/10/03 | 265 | 274 | 262 | 274 | 13,000 |
| 2008/10/02 | 270 | 270 | 266 | 270 | 24,000 |
| 2008/10/01 | 269 | 270 | 263 | 269 | 23,000 |
| 2008/09/30 | 257 | 272 | 257 | 268 | 12,000 |
| 2008/09/29 | 265 | 285 | 265 | 271 | 22,000 |
| 2008/09/26 | 270 | 276 | 262 | 270 | 24,000 |
| 2008/09/25 | 278 | 280 | 271 | 280 | 20,000 |
| 2008/09/24 | 275 | 279 | 270 | 278 | 8,000 |
| 2008/09/22 | 279 | 279 | 276 | 277 | 8,000 |
| 2008/09/19 | 262 | 271 | 262 | 271 | 21,000 |
| 2008/09/18 | 260 | 268 | 255 | 264 | 32,000 |
| 2008/09/17 | 267 | 267 | 262 | 264 | 20,000 |
| 2008/09/16 | 262 | 269 | 260 | 265 | 45,000 |
| 2008/09/12 | 279 | 284 | 279 | 284 | 17,000 |
| 2008/09/11 | 277 | 282 | 277 | 279 | 16,000 |
| 2008/09/10 | 275 | 281 | 275 | 281 | 6,000 |
| 2008/09/09 | 285 | 285 | 276 | 276 | 8,000 |
| 2008/09/08 | 276 | 284 | 275 | 281 | 30,000 |
| 2008/09/05 | 271 | 283 | 269 | 281 | 34,000 |
| 2008/09/04 | 277 | 282 | 275 | 276 | 26,000 |
| 2008/09/03 | 283 | 283 | 277 | 277 | 9,000 |
| 2008/09/02 | 283 | 283 | 278 | 278 | 9,000 |
| 2008/09/01 | 286 | 287 | 283 | 283 | 5,000 |
| 2008/08/29 | 284 | 287 | 284 | 286 | 12,000 |
| 2008/08/28 | 280 | 281 | 278 | 279 | 11,000 |
| 2008/08/27 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/08/26 | 288 | 288 | 281 | 281 | 5,000 |
| 2008/08/25 | 286 | 286 | 283 | 285 | 6,000 |
| 2008/08/22 | 278 | 283 | 278 | 283 | 9,000 |
| 2008/08/21 | 280 | 283 | 276 | 283 | 7,000 |
| 2008/08/20 | 283 | 287 | 280 | 281 | 5,000 |
| 2008/08/19 | 282 | 283 | 276 | 278 | 12,000 |
| 2008/08/18 | 277 | 287 | 277 | 285 | 8,000 |
| 2008/08/15 | 278 | 280 | 273 | 280 | 9,000 |
| 2008/08/14 | 273 | 279 | 272 | 278 | 25,000 |
| 2008/08/13 | 276 | 277 | 275 | 277 | 7,000 |
| 2008/08/12 | 281 | 285 | 279 | 279 | 8,000 |
| 2008/08/11 | 283 | 286 | 283 | 286 | 3,000 |
| 2008/08/08 | 279 | 282 | 275 | 282 | 13,000 |
| 2008/08/07 | 294 | 294 | 279 | 282 | 29,000 |
| 2008/08/06 | 288 | 289 | 286 | 289 | 21,000 |
| 2008/08/05 | 292 | 292 | 287 | 287 | 7,000 |
| 2008/08/04 | 291 | 293 | 291 | 292 | 5,000 |
| 2008/08/01 | 300 | 300 | 295 | 295 | 7,000 |
| 2008/07/31 | 295 | 300 | 295 | 300 | 11,000 |
| 2008/07/30 | 298 | 300 | 298 | 300 | 5,000 |
| 2008/07/29 | 301 | 301 | 296 | 296 | 13,000 |
| 2008/07/28 | 310 | 310 | 301 | 301 | 8,000 |
| 2008/07/25 | 303 | 305 | 303 | 303 | 13,000 |
| 2008/07/24 | 305 | 305 | 297 | 303 | 15,000 |
| 2008/07/23 | 294 | 300 | 294 | 300 | 20,000 |
| 2008/07/22 | 290 | 295 | 287 | 294 | 14,000 |
| 2008/07/18 | 286 | 290 | 286 | 290 | 8,000 |
| 2008/07/17 | 290 | 290 | 286 | 289 | 16,000 |
| 2008/07/16 | 288 | 293 | 282 | 290 | 25,000 |
| 2008/07/15 | 292 | 295 | 290 | 290 | 12,000 |
| 2008/07/14 | 294 | 295 | 292 | 292 | 6,000 |
| 2008/07/11 | 297 | 297 | 294 | 294 | 9,000 |
| 2008/07/10 | 297 | 298 | 297 | 298 | 7,000 |
| 2008/07/09 | 301 | 304 | 297 | 297 | 8,000 |
| 2008/07/08 | 296 | 299 | 296 | 298 | 6,000 |
| 2008/07/07 | 299 | 299 | 291 | 297 | 26,000 |
| 2008/07/04 | 300 | 300 | 298 | 299 | 7,000 |
| 2008/07/03 | 301 | 301 | 300 | 300 | 8,000 |
| 2008/07/02 | 310 | 310 | 304 | 304 | 29,000 |
| 2008/07/01 | 310 | 310 | 308 | 309 | 4,000 |
| 2008/06/30 | 307 | 312 | 307 | 310 | 12,000 |
| 2008/06/27 | 301 | 306 | 301 | 303 | 29,000 |
| 2008/06/26 | 306 | 311 | 305 | 305 | 18,000 |
| 2008/06/25 | 307 | 309 | 304 | 309 | 9,000 |
| 2008/06/24 | 311 | 311 | 305 | 307 | 14,000 |
| 2008/06/23 | 311 | 311 | 305 | 311 | 23,000 |
| 2008/06/20 | 319 | 319 | 311 | 316 | 20,000 |
| 2008/06/19 | 318 | 325 | 318 | 321 | 21,000 |
| 2008/06/18 | 320 | 321 | 320 | 320 | 11,000 |
| 2008/06/17 | 319 | 321 | 319 | 321 | 19,000 |
| 2008/06/16 | 321 | 321 | 318 | 319 | 16,000 |
| 2008/06/13 | 327 | 327 | 319 | 320 | 39,000 |
| 2008/06/12 | 323 | 329 | 316 | 326 | 51,000 |
| 2008/06/11 | 323 | 323 | 316 | 320 | 18,000 |
| 2008/06/10 | 324 | 324 | 319 | 320 | 34,000 |
| 2008/06/09 | 320 | 320 | 317 | 319 | 15,000 |
| 2008/06/06 | 324 | 325 | 320 | 324 | 55,000 |
| 2008/06/05 | 315 | 320 | 311 | 320 | 57,000 |
| 2008/06/04 | 308 | 312 | 306 | 310 | 24,000 |
| 2008/06/03 | 314 | 314 | 306 | 307 | 22,000 |
| 2008/06/02 | 310 | 313 | 307 | 313 | 61,000 |
| 2008/05/30 | 311 | 316 | 311 | 312 | 15,000 |
| 2008/05/29 | 308 | 315 | 308 | 311 | 42,000 |
| 2008/05/28 | 313 | 315 | 311 | 313 | 19,000 |
| 2008/05/27 | 317 | 317 | 314 | 314 | 17,000 |
| 2008/05/26 | 312 | 318 | 310 | 318 | 76,000 |
| 2008/05/23 | 332 | 339 | 317 | 322 | 131,000 |
| 2008/05/22 | 319 | 336 | 317 | 335 | 113,000 |
| 2008/05/21 | 326 | 339 | 326 | 336 | 89,000 |
| 2008/05/20 | 326 | 336 | 325 | 336 | 67,000 |
| 2008/05/19 | 325 | 326 | 319 | 326 | 48,000 |
| 2008/05/16 | 325 | 325 | 322 | 325 | 35,000 |
| 2008/05/15 | 325 | 330 | 325 | 330 | 48,000 |
| 2008/05/14 | 316 | 322 | 316 | 322 | 39,000 |
| 2008/05/13 | 311 | 316 | 311 | 316 | 7,000 |
| 2008/05/12 | 307 | 314 | 301 | 314 | 31,000 |
| 2008/05/09 | 318 | 320 | 315 | 317 | 30,000 |
| 2008/05/08 | 309 | 325 | 308 | 323 | 37,000 |
| 2008/05/07 | 314 | 318 | 313 | 314 | 34,000 |
| 2008/05/02 | 303 | 307 | 303 | 306 | 23,000 |
| 2008/05/01 | 302 | 306 | 302 | 303 | 45,000 |
| 2008/04/30 | 298 | 301 | 298 | 301 | 34,000 |
| 2008/04/28 | 296 | 299 | 295 | 299 | 97,000 |
| 2008/04/25 | 287 | 294 | 287 | 289 | 106,000 |
| 2008/04/24 | 282 | 289 | 282 | 287 | 21,000 |
| 2008/04/23 | 280 | 285 | 280 | 283 | 101,000 |
| 2008/04/22 | 284 | 288 | 282 | 283 | 101,000 |
| 2008/04/21 | 291 | 295 | 286 | 287 | 66,000 |
| 2008/04/18 | 289 | 293 | 289 | 290 | 36,000 |
| 2008/04/17 | 290 | 297 | 290 | 292 | 54,000 |
| 2008/04/16 | 293 | 296 | 293 | 294 | 17,000 |
| 2008/04/15 | 291 | 297 | 287 | 293 | 40,000 |
| 2008/04/14 | 296 | 296 | 295 | 296 | 12,000 |
| 2008/04/11 | 291 | 295 | 291 | 295 | 14,000 |
| 2008/04/10 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/04/09 | 300 | 302 | 296 | 297 | 11,000 |
| 2008/04/08 | 302 | 304 | 301 | 304 | 16,000 |
| 2008/04/07 | 301 | 301 | 298 | 301 | 20,000 |
| 2008/04/04 | 299 | 304 | 297 | 303 | 16,000 |
| 2008/04/03 | 300 | 304 | 300 | 302 | 15,000 |
| 2008/04/02 | 297 | 301 | 296 | 301 | 33,000 |
| 2008/04/01 | 285 | 295 | 285 | 294 | 20,000 |
| 2008/03/31 | 296 | 296 | 289 | 290 | 10,000 |
| 2008/03/28 | 290 | 297 | 287 | 297 | 44,000 |
| 2008/03/27 | 292 | 294 | 292 | 292 | 10,000 |
| 2008/03/26 | 296 | 298 | 291 | 295 | 21,000 |
| 2008/03/25 | 301 | 305 | 295 | 304 | 58,000 |
| 2008/03/24 | 302 | 305 | 300 | 300 | 51,000 |
| 2008/03/21 | 281 | 294 | 281 | 294 | 55,000 |
| 2008/03/19 | 275 | 280 | 274 | 277 | 55,000 |
| 2008/03/18 | 272 | 280 | 270 | 273 | 54,000 |
| 2008/03/17 | 272 | 275 | 272 | 275 | 9,000 |
| 2008/03/14 | 280 | 285 | 278 | 280 | 54,000 |
| 2008/03/13 | 277 | 279 | 274 | 274 | 58,000 |
| 2008/03/12 | 295 | 295 | 280 | 281 | 79,000 |
| 2008/03/11 | 282 | 289 | 282 | 285 | 41,000 |
| 2008/03/10 | 290 | 291 | 288 | 289 | 23,000 |
| 2008/03/07 | 290 | 296 | 290 | 295 | 31,000 |
| 2008/03/06 | 306 | 306 | 305 | 305 | 6,000 |
| 2008/03/05 | 300 | 304 | 298 | 304 | 42,000 |
| 2008/03/04 | 310 | 310 | 305 | 305 | 15,000 |
| 2008/03/03 | 315 | 315 | 307 | 309 | 14,000 |
| 2008/02/29 | 323 | 325 | 320 | 321 | 9,000 |
| 2008/02/28 | 323 | 326 | 323 | 325 | 21,000 |
| 2008/02/27 | 324 | 327 | 323 | 323 | 34,000 |
| 2008/02/26 | 325 | 326 | 323 | 323 | 41,000 |
| 2008/02/25 | 320 | 325 | 320 | 325 | 20,000 |
| 2008/02/22 | 316 | 320 | 316 | 320 | 9,000 |
| 2008/02/21 | 318 | 320 | 318 | 320 | 22,000 |
| 2008/02/20 | 323 | 325 | 318 | 318 | 13,000 |
| 2008/02/19 | 321 | 325 | 320 | 323 | 12,000 |
| 2008/02/18 | 318 | 330 | 318 | 321 | 24,000 |
| 2008/02/15 | 317 | 318 | 312 | 318 | 44,000 |
| 2008/02/14 | 311 | 320 | 311 | 317 | 19,000 |
| 2008/02/13 | 316 | 317 | 315 | 315 | 14,000 |
| 2008/02/12 | 316 | 318 | 312 | 312 | 33,000 |
| 2008/02/08 | 318 | 323 | 315 | 316 | 38,000 |
| 2008/02/07 | 310 | 315 | 310 | 313 | 48,000 |
| 2008/02/06 | 309 | 313 | 296 | 301 | 78,000 |
| 2008/02/05 | 313 | 316 | 312 | 313 | 49,000 |
| 2008/02/04 | 321 | 324 | 313 | 313 | 29,000 |
| 2008/02/01 | 310 | 316 | 310 | 316 | 9,000 |
| 2008/01/31 | 306 | 310 | 306 | 309 | 19,000 |
| 2008/01/30 | 309 | 309 | 303 | 304 | 30,000 |
| 2008/01/29 | 310 | 310 | 305 | 306 | 13,000 |
| 2008/01/28 | 308 | 314 | 304 | 307 | 19,000 |
| 2008/01/25 | 296 | 308 | 296 | 308 | 15,000 |
| 2008/01/24 | 299 | 300 | 293 | 295 | 15,000 |
| 2008/01/23 | 289 | 290 | 280 | 290 | 51,000 |
| 2008/01/22 | 290 | 290 | 281 | 287 | 22,000 |
| 2008/01/21 | 301 | 304 | 296 | 301 | 21,000 |
| 2008/01/18 | 290 | 309 | 290 | 308 | 27,000 |
| 2008/01/17 | 284 | 297 | 284 | 296 | 24,000 |
| 2008/01/16 | 300 | 302 | 286 | 289 | 36,000 |
| 2008/01/15 | 326 | 328 | 300 | 304 | 46,000 |
| 2008/01/11 | 335 | 336 | 330 | 331 | 21,000 |
| 2008/01/10 | 336 | 341 | 335 | 340 | 8,000 |
| 2008/01/09 | 328 | 343 | 328 | 339 | 28,000 |
| 2008/01/08 | 332 | 335 | 329 | 331 | 40,000 |
| 2008/01/07 | 329 | 334 | 328 | 332 | 46,000 |
| 2008/01/04 | 343 | 343 | 333 | 334 | 19,000 |