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 |
|---|---|---|---|---|---|
| 2009/12/30 | 265 | 265 | 261 | 261 | 23,000 |
| 2009/12/29 | 264 | 264 | 262 | 262 | 10,000 |
| 2009/12/28 | 259 | 263 | 259 | 262 | 26,000 |
| 2009/12/25 | 260 | 260 | 259 | 259 | 3,000 |
| 2009/12/24 | 260 | 261 | 258 | 260 | 16,000 |
| 2009/12/22 | 256 | 259 | 256 | 258 | 13,000 |
| 2009/12/21 | 258 | 258 | 254 | 254 | 29,000 |
| 2009/12/18 | 254 | 254 | 251 | 254 | 13,000 |
| 2009/12/17 | 254 | 256 | 254 | 254 | 17,000 |
| 2009/12/16 | 257 | 257 | 249 | 251 | 59,000 |
| 2009/12/15 | 255 | 256 | 249 | 249 | 37,000 |
| 2009/12/14 | 253 | 253 | 251 | 252 | 14,000 |
| 2009/12/11 | 254 | 254 | 246 | 250 | 49,000 |
| 2009/12/10 | 253 | 253 | 249 | 250 | 31,000 |
| 2009/12/09 | 256 | 256 | 251 | 252 | 19,000 |
| 2009/12/08 | 258 | 258 | 255 | 256 | 14,000 |
| 2009/12/07 | 260 | 260 | 257 | 257 | 25,000 |
| 2009/12/04 | 252 | 254 | 248 | 253 | 36,000 |
| 2009/12/03 | 253 | 253 | 251 | 252 | 11,000 |
| 2009/12/02 | 248 | 250 | 248 | 248 | 29,000 |
| 2009/12/01 | 249 | 249 | 246 | 248 | 14,000 |
| 2009/11/30 | 248 | 250 | 246 | 250 | 11,000 |
| 2009/11/27 | 248 | 248 | 243 | 243 | 13,000 |
| 2009/11/26 | 250 | 250 | 247 | 247 | 5,000 |
| 2009/11/25 | 244 | 246 | 243 | 246 | 4,000 |
| 2009/11/24 | 249 | 249 | 245 | 247 | 21,000 |
| 2009/11/20 | 248 | 250 | 247 | 250 | 19,000 |
| 2009/11/19 | 253 | 253 | 246 | 249 | 17,000 |
| 2009/11/18 | 251 | 258 | 250 | 258 | 24,000 |
| 2009/11/17 | 253 | 253 | 248 | 249 | 22,000 |
| 2009/11/16 | 253 | 253 | 252 | 252 | 12,000 |
| 2009/11/13 | 255 | 255 | 254 | 254 | 7,000 |
| 2009/11/12 | 257 | 259 | 252 | 252 | 41,000 |
| 2009/11/11 | 256 | 256 | 255 | 256 | 8,000 |
| 2009/11/10 | 254 | 255 | 254 | 254 | 10,000 |
| 2009/11/09 | 256 | 256 | 253 | 254 | 21,000 |
| 2009/11/06 | 259 | 259 | 255 | 255 | 21,000 |
| 2009/11/05 | 258 | 259 | 258 | 258 | 6,000 |
| 2009/11/04 | 258 | 260 | 258 | 260 | 9,000 |
| 2009/11/02 | 255 | 258 | 255 | 258 | 14,000 |
| 2009/10/30 | 261 | 262 | 259 | 259 | 26,000 |
| 2009/10/29 | 260 | 260 | 258 | 258 | 31,000 |
| 2009/10/28 | 262 | 263 | 261 | 261 | 17,000 |
| 2009/10/27 | 261 | 263 | 260 | 263 | 16,000 |
| 2009/10/26 | 264 | 266 | 264 | 266 | 25,000 |
| 2009/10/23 | 263 | 266 | 263 | 264 | 15,000 |
| 2009/10/22 | 268 | 269 | 265 | 265 | 32,000 |
| 2009/10/21 | 272 | 272 | 270 | 271 | 17,000 |
| 2009/10/20 | 272 | 272 | 267 | 270 | 40,000 |
| 2009/10/19 | 266 | 271 | 266 | 271 | 16,000 |
| 2009/10/16 | 274 | 274 | 266 | 267 | 28,000 |
| 2009/10/15 | 270 | 274 | 270 | 273 | 10,000 |
| 2009/10/14 | 271 | 271 | 269 | 269 | 28,000 |
| 2009/10/13 | 274 | 274 | 269 | 271 | 32,000 |
| 2009/10/09 | 271 | 273 | 271 | 272 | 10,000 |
| 2009/10/08 | 272 | 272 | 269 | 271 | 25,000 |
| 2009/10/07 | 275 | 275 | 274 | 275 | 7,000 |
| 2009/10/06 | 273 | 275 | 271 | 271 | 45,000 |
| 2009/10/05 | 284 | 284 | 278 | 278 | 29,000 |
| 2009/10/02 | 293 | 293 | 286 | 286 | 26,000 |
| 2009/10/01 | 290 | 294 | 289 | 289 | 28,000 |
| 2009/09/30 | 295 | 297 | 295 | 297 | 10,000 |
| 2009/09/29 | 289 | 295 | 289 | 295 | 10,000 |
| 2009/09/28 | 302 | 302 | 292 | 294 | 19,000 |
| 2009/09/25 | 300 | 302 | 297 | 301 | 21,000 |
| 2009/09/24 | 291 | 297 | 288 | 297 | 24,000 |
| 2009/09/18 | 295 | 295 | 290 | 294 | 19,000 |
| 2009/09/17 | 298 | 300 | 298 | 299 | 26,000 |
| 2009/09/16 | 300 | 300 | 290 | 298 | 50,000 |
| 2009/09/15 | 300 | 301 | 294 | 296 | 29,000 |
| 2009/09/14 | 310 | 315 | 304 | 304 | 33,000 |
| 2009/09/11 | 296 | 309 | 296 | 305 | 56,000 |
| 2009/09/10 | 306 | 310 | 299 | 299 | 58,000 |
| 2009/09/09 | 314 | 315 | 306 | 307 | 110,000 |
| 2009/09/08 | 291 | 310 | 288 | 310 | 99,000 |
| 2009/09/07 | 288 | 290 | 287 | 289 | 9,000 |
| 2009/09/04 | 288 | 289 | 287 | 288 | 10,000 |
| 2009/09/03 | 285 | 290 | 285 | 288 | 9,000 |
| 2009/09/02 | 291 | 291 | 286 | 286 | 7,000 |
| 2009/09/01 | 290 | 292 | 290 | 292 | 7,000 |
| 2009/08/31 | 293 | 293 | 290 | 293 | 12,000 |
| 2009/08/28 | 292 | 292 | 290 | 291 | 10,000 |
| 2009/08/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/08/26 | 293 | 295 | 292 | 294 | 13,000 |
| 2009/08/25 | 296 | 296 | 293 | 293 | 15,000 |
| 2009/08/24 | 295 | 296 | 291 | 296 | 19,000 |
| 2009/08/21 | 295 | 296 | 292 | 293 | 21,000 |
| 2009/08/20 | 291 | 296 | 291 | 295 | 14,000 |
| 2009/08/19 | 285 | 288 | 285 | 288 | 33,000 |
| 2009/08/18 | 287 | 288 | 286 | 288 | 27,000 |
| 2009/08/17 | 289 | 294 | 287 | 287 | 17,000 |
| 2009/08/14 | 295 | 297 | 292 | 292 | 19,000 |
| 2009/08/13 | 294 | 294 | 292 | 292 | 5,000 |
| 2009/08/12 | 291 | 294 | 291 | 294 | 9,000 |
| 2009/08/11 | 292 | 296 | 290 | 296 | 23,000 |
| 2009/08/10 | 293 | 293 | 291 | 292 | 17,000 |
| 2009/08/07 | 288 | 291 | 286 | 290 | 18,000 |
| 2009/08/06 | 286 | 288 | 286 | 288 | 10,000 |
| 2009/08/05 | 288 | 289 | 288 | 289 | 6,000 |
| 2009/08/04 | 288 | 289 | 286 | 287 | 14,000 |
| 2009/08/03 | 286 | 289 | 286 | 289 | 12,000 |
| 2009/07/31 | 288 | 289 | 288 | 289 | 6,000 |
| 2009/07/30 | 284 | 285 | 284 | 284 | 14,000 |
| 2009/07/29 | 284 | 284 | 284 | 284 | 5,000 |
| 2009/07/28 | 290 | 290 | 286 | 289 | 7,000 |
| 2009/07/27 | 287 | 290 | 286 | 290 | 13,000 |
| 2009/07/24 | 285 | 285 | 280 | 283 | 36,000 |
| 2009/07/23 | 287 | 289 | 280 | 280 | 25,000 |
| 2009/07/22 | 286 | 291 | 286 | 286 | 6,000 |
| 2009/07/21 | 291 | 291 | 285 | 285 | 18,000 |
| 2009/07/17 | 289 | 289 | 285 | 285 | 3,000 |
| 2009/07/16 | 284 | 290 | 283 | 284 | 40,000 |
| 2009/07/15 | 290 | 296 | 288 | 288 | 15,000 |
| 2009/07/14 | 292 | 298 | 290 | 291 | 23,000 |
| 2009/07/13 | 303 | 303 | 290 | 295 | 28,000 |
| 2009/07/10 | 300 | 305 | 298 | 298 | 34,000 |
| 2009/07/09 | 304 | 308 | 301 | 303 | 23,000 |
| 2009/07/08 | 308 | 308 | 302 | 305 | 33,000 |
| 2009/07/07 | 307 | 310 | 301 | 310 | 24,000 |
| 2009/07/06 | 306 | 307 | 303 | 306 | 19,000 |
| 2009/07/03 | 295 | 309 | 293 | 306 | 49,000 |
| 2009/07/02 | 295 | 301 | 295 | 298 | 23,000 |
| 2009/07/01 | 292 | 300 | 292 | 295 | 29,000 |
| 2009/06/30 | 291 | 293 | 291 | 292 | 10,000 |
| 2009/06/29 | 290 | 291 | 290 | 291 | 3,000 |
| 2009/06/26 | 293 | 293 | 288 | 289 | 13,000 |
| 2009/06/25 | 290 | 290 | 288 | 288 | 5,000 |
| 2009/06/24 | 288 | 288 | 283 | 287 | 10,000 |
| 2009/06/23 | 288 | 288 | 283 | 283 | 13,000 |
| 2009/06/22 | 286 | 288 | 285 | 288 | 15,000 |
| 2009/06/19 | 286 | 286 | 282 | 282 | 5,000 |
| 2009/06/18 | 285 | 287 | 282 | 284 | 27,000 |
| 2009/06/17 | 285 | 285 | 282 | 284 | 22,000 |
| 2009/06/16 | 295 | 297 | 278 | 286 | 40,000 |
| 2009/06/15 | 297 | 297 | 289 | 296 | 49,000 |
| 2009/06/12 | 286 | 292 | 285 | 292 | 56,000 |
| 2009/06/11 | 292 | 293 | 286 | 287 | 50,000 |
| 2009/06/10 | 292 | 295 | 292 | 294 | 9,000 |
| 2009/06/09 | 291 | 291 | 290 | 290 | 9,000 |
| 2009/06/08 | 290 | 290 | 289 | 290 | 15,000 |
| 2009/06/05 | 288 | 289 | 285 | 286 | 18,000 |
| 2009/06/04 | 283 | 286 | 283 | 285 | 30,000 |
| 2009/06/03 | 277 | 281 | 276 | 281 | 35,000 |
| 2009/06/02 | 279 | 279 | 275 | 277 | 26,000 |
| 2009/06/01 | 278 | 279 | 277 | 278 | 18,000 |
| 2009/05/29 | 279 | 279 | 276 | 278 | 23,000 |
| 2009/05/28 | 273 | 279 | 273 | 279 | 23,000 |
| 2009/05/27 | 276 | 278 | 275 | 278 | 22,000 |
| 2009/05/26 | 276 | 277 | 269 | 272 | 21,000 |
| 2009/05/25 | 268 | 276 | 267 | 276 | 26,000 |
| 2009/05/22 | 265 | 268 | 264 | 268 | 24,000 |
| 2009/05/21 | 264 | 264 | 263 | 264 | 5,000 |
| 2009/05/20 | 265 | 265 | 263 | 264 | 7,000 |
| 2009/05/19 | 265 | 265 | 263 | 263 | 9,000 |
| 2009/05/18 | 269 | 269 | 262 | 262 | 23,000 |
| 2009/05/15 | 263 | 270 | 260 | 263 | 39,000 |
| 2009/05/14 | 258 | 267 | 254 | 262 | 21,000 |
| 2009/05/13 | 256 | 257 | 255 | 257 | 8,000 |
| 2009/05/12 | 262 | 262 | 260 | 260 | 7,000 |
| 2009/05/11 | 265 | 265 | 263 | 263 | 3,000 |
| 2009/05/08 | 261 | 262 | 256 | 262 | 7,000 |
| 2009/05/07 | 259 | 262 | 259 | 260 | 11,000 |
| 2009/05/01 | 258 | 261 | 254 | 254 | 21,000 |
| 2009/04/30 | 255 | 260 | 255 | 259 | 8,000 |
| 2009/04/28 | 263 | 263 | 259 | 260 | 16,000 |
| 2009/04/27 | 269 | 271 | 264 | 264 | 16,000 |
| 2009/04/24 | 267 | 272 | 264 | 264 | 11,000 |
| 2009/04/23 | 264 | 267 | 263 | 267 | 16,000 |
| 2009/04/22 | 270 | 270 | 263 | 264 | 29,000 |
| 2009/04/21 | 268 | 273 | 266 | 272 | 19,000 |
| 2009/04/20 | 275 | 277 | 270 | 277 | 11,000 |
| 2009/04/17 | 270 | 272 | 270 | 271 | 10,000 |
| 2009/04/16 | 272 | 277 | 270 | 270 | 12,000 |
| 2009/04/15 | 272 | 272 | 267 | 271 | 10,000 |
| 2009/04/14 | 273 | 274 | 270 | 272 | 15,000 |
| 2009/04/13 | 270 | 271 | 270 | 270 | 11,000 |
| 2009/04/10 | 270 | 270 | 268 | 268 | 8,000 |
| 2009/04/09 | 273 | 273 | 268 | 269 | 21,000 |
| 2009/04/08 | 275 | 275 | 272 | 272 | 10,000 |
| 2009/04/07 | 277 | 280 | 272 | 280 | 18,000 |
| 2009/04/06 | 269 | 274 | 264 | 273 | 17,000 |
| 2009/04/03 | 264 | 269 | 264 | 265 | 16,000 |
| 2009/04/02 | 264 | 271 | 264 | 268 | 28,000 |
| 2009/04/01 | 260 | 263 | 260 | 263 | 5,000 |
| 2009/03/31 | 267 | 269 | 262 | 265 | 27,000 |
| 2009/03/30 | 274 | 274 | 264 | 271 | 27,000 |
| 2009/03/27 | 283 | 285 | 274 | 274 | 23,000 |
| 2009/03/26 | 280 | 286 | 272 | 278 | 42,000 |
| 2009/03/25 | 276 | 286 | 276 | 286 | 46,000 |
| 2009/03/24 | 271 | 275 | 268 | 275 | 30,000 |
| 2009/03/23 | 260 | 266 | 255 | 266 | 39,000 |
| 2009/03/19 | 255 | 255 | 248 | 255 | 29,000 |
| 2009/03/18 | 256 | 256 | 248 | 250 | 66,000 |
| 2009/03/17 | 262 | 262 | 248 | 250 | 102,000 |
| 2009/03/16 | 264 | 264 | 255 | 257 | 59,000 |
| 2009/03/13 | 258 | 262 | 257 | 259 | 52,000 |
| 2009/03/12 | 260 | 260 | 253 | 253 | 34,000 |
| 2009/03/11 | 264 | 264 | 253 | 258 | 45,000 |
| 2009/03/10 | 256 | 256 | 252 | 254 | 54,000 |
| 2009/03/09 | 255 | 255 | 250 | 253 | 18,000 |
| 2009/03/06 | 265 | 265 | 253 | 253 | 61,000 |
| 2009/03/05 | 264 | 266 | 258 | 265 | 28,000 |
| 2009/03/04 | 253 | 256 | 253 | 256 | 10,000 |
| 2009/03/03 | 259 | 261 | 255 | 255 | 60,000 |
| 2009/03/02 | 283 | 283 | 264 | 264 | 86,000 |
| 2009/02/27 | 277 | 282 | 273 | 279 | 34,000 |
| 2009/02/26 | 270 | 282 | 270 | 282 | 15,000 |
| 2009/02/25 | 271 | 277 | 271 | 273 | 21,000 |
| 2009/02/24 | 270 | 275 | 263 | 275 | 94,000 |
| 2009/02/23 | 267 | 276 | 265 | 272 | 32,000 |
| 2009/02/20 | 264 | 270 | 264 | 270 | 10,000 |
| 2009/02/19 | 272 | 272 | 263 | 265 | 17,000 |
| 2009/02/18 | 261 | 273 | 261 | 269 | 45,000 |
| 2009/02/17 | 274 | 275 | 267 | 274 | 28,000 |
| 2009/02/16 | 275 | 280 | 274 | 274 | 16,000 |
| 2009/02/13 | 275 | 275 | 272 | 272 | 8,000 |
| 2009/02/12 | 274 | 276 | 271 | 275 | 16,000 |
| 2009/02/10 | 276 | 279 | 275 | 276 | 7,000 |
| 2009/02/09 | 279 | 279 | 273 | 274 | 17,000 |
| 2009/02/06 | 277 | 282 | 276 | 279 | 17,000 |
| 2009/02/05 | 276 | 280 | 274 | 280 | 28,000 |
| 2009/02/04 | 270 | 275 | 265 | 271 | 14,000 |
| 2009/02/03 | 267 | 279 | 267 | 275 | 10,000 |
| 2009/02/02 | 280 | 282 | 277 | 277 | 5,000 |
| 2009/01/30 | 282 | 283 | 278 | 278 | 8,000 |
| 2009/01/29 | 287 | 287 | 282 | 282 | 10,000 |
| 2009/01/28 | 283 | 285 | 283 | 283 | 17,000 |
| 2009/01/27 | 286 | 286 | 281 | 282 | 6,000 |
| 2009/01/26 | 291 | 291 | 281 | 283 | 9,000 |
| 2009/01/23 | 296 | 296 | 287 | 287 | 10,000 |
| 2009/01/22 | 297 | 303 | 291 | 291 | 8,000 |
| 2009/01/21 | 291 | 300 | 291 | 297 | 12,000 |
| 2009/01/20 | 302 | 302 | 294 | 295 | 8,000 |
| 2009/01/19 | 303 | 304 | 303 | 304 | 4,000 |
| 2009/01/16 | 300 | 305 | 294 | 300 | 24,000 |
| 2009/01/15 | 304 | 304 | 293 | 297 | 18,000 |
| 2009/01/14 | 303 | 303 | 294 | 302 | 10,000 |
| 2009/01/13 | 291 | 305 | 291 | 303 | 25,000 |
| 2009/01/09 | 308 | 309 | 303 | 309 | 12,000 |
| 2009/01/08 | 310 | 310 | 303 | 309 | 15,000 |
| 2009/01/07 | 302 | 315 | 295 | 315 | 38,000 |
| 2009/01/06 | 292 | 304 | 292 | 300 | 13,000 |
| 2009/01/05 | 294 | 294 | 290 | 292 | 4,000 |