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 |
|---|---|---|---|---|---|
| 2010/12/30 | 256 | 258 | 255 | 256 | 47,000 |
| 2010/12/29 | 253 | 255 | 253 | 255 | 33,000 |
| 2010/12/28 | 254 | 254 | 250 | 251 | 36,000 |
| 2010/12/27 | 252 | 254 | 250 | 253 | 68,000 |
| 2010/12/24 | 253 | 254 | 253 | 254 | 30,000 |
| 2010/12/22 | 254 | 257 | 254 | 256 | 28,000 |
| 2010/12/21 | 254 | 255 | 251 | 254 | 47,000 |
| 2010/12/20 | 255 | 255 | 251 | 252 | 30,000 |
| 2010/12/17 | 256 | 256 | 254 | 255 | 24,000 |
| 2010/12/16 | 256 | 257 | 254 | 256 | 25,000 |
| 2010/12/15 | 254 | 256 | 253 | 256 | 19,000 |
| 2010/12/14 | 255 | 255 | 251 | 255 | 27,000 |
| 2010/12/13 | 247 | 254 | 247 | 251 | 41,000 |
| 2010/12/10 | 256 | 256 | 254 | 255 | 39,000 |
| 2010/12/09 | 258 | 258 | 251 | 253 | 26,000 |
| 2010/12/08 | 255 | 257 | 252 | 257 | 28,000 |
| 2010/12/07 | 251 | 255 | 249 | 255 | 55,000 |
| 2010/12/06 | 246 | 247 | 246 | 247 | 20,000 |
| 2010/12/03 | 245 | 247 | 243 | 245 | 29,000 |
| 2010/12/02 | 242 | 243 | 241 | 242 | 12,000 |
| 2010/12/01 | 240 | 243 | 240 | 241 | 14,000 |
| 2010/11/30 | 243 | 244 | 241 | 241 | 23,000 |
| 2010/11/29 | 243 | 243 | 240 | 242 | 23,000 |
| 2010/11/26 | 241 | 242 | 241 | 242 | 12,000 |
| 2010/11/25 | 238 | 241 | 238 | 239 | 20,000 |
| 2010/11/24 | 239 | 246 | 239 | 239 | 49,000 |
| 2010/11/22 | 242 | 243 | 240 | 243 | 45,000 |
| 2010/11/19 | 242 | 242 | 241 | 242 | 10,000 |
| 2010/11/18 | 239 | 241 | 239 | 241 | 17,000 |
| 2010/11/17 | 238 | 238 | 236 | 237 | 8,000 |
| 2010/11/16 | 241 | 241 | 231 | 235 | 22,000 |
| 2010/11/15 | 241 | 241 | 241 | 241 | 9,000 |
| 2010/11/12 | 243 | 243 | 240 | 240 | 16,000 |
| 2010/11/11 | 244 | 246 | 241 | 241 | 27,000 |
| 2010/11/10 | 241 | 243 | 241 | 243 | 9,000 |
| 2010/11/09 | 239 | 241 | 239 | 241 | 19,000 |
| 2010/11/08 | 237 | 237 | 237 | 237 | 5,000 |
| 2010/11/05 | 237 | 241 | 237 | 238 | 18,000 |
| 2010/11/04 | 236 | 237 | 236 | 237 | 9,000 |
| 2010/11/02 | 236 | 236 | 233 | 233 | 11,000 |
| 2010/11/01 | 234 | 235 | 231 | 235 | 19,000 |
| 2010/10/29 | 233 | 238 | 233 | 236 | 20,000 |
| 2010/10/28 | 240 | 244 | 233 | 233 | 31,000 |
| 2010/10/27 | 243 | 243 | 239 | 243 | 22,000 |
| 2010/10/26 | 238 | 242 | 238 | 238 | 33,000 |
| 2010/10/25 | 242 | 242 | 238 | 242 | 7,000 |
| 2010/10/22 | 240 | 241 | 240 | 240 | 21,000 |
| 2010/10/21 | 246 | 246 | 240 | 241 | 24,000 |
| 2010/10/20 | 244 | 244 | 243 | 243 | 11,000 |
| 2010/10/19 | 244 | 245 | 244 | 245 | 8,000 |
| 2010/10/18 | 243 | 247 | 243 | 247 | 8,000 |
| 2010/10/15 | 243 | 243 | 242 | 243 | 21,000 |
| 2010/10/14 | 249 | 249 | 244 | 244 | 16,000 |
| 2010/10/13 | 249 | 249 | 245 | 245 | 21,000 |
| 2010/10/12 | 253 | 253 | 247 | 247 | 29,000 |
| 2010/10/08 | 247 | 247 | 245 | 247 | 19,000 |
| 2010/10/07 | 244 | 245 | 242 | 245 | 18,000 |
| 2010/10/06 | 244 | 244 | 240 | 243 | 20,000 |
| 2010/10/05 | 241 | 242 | 239 | 242 | 16,000 |
| 2010/10/04 | 243 | 243 | 242 | 242 | 7,000 |
| 2010/10/01 | 242 | 244 | 241 | 241 | 18,000 |
| 2010/09/30 | 247 | 247 | 243 | 244 | 8,000 |
| 2010/09/29 | 245 | 247 | 242 | 246 | 13,000 |
| 2010/09/28 | 239 | 243 | 239 | 240 | 10,000 |
| 2010/09/27 | 242 | 246 | 240 | 246 | 18,000 |
| 2010/09/24 | 245 | 245 | 242 | 242 | 15,000 |
| 2010/09/22 | 245 | 245 | 244 | 245 | 10,000 |
| 2010/09/21 | 247 | 247 | 246 | 246 | 16,000 |
| 2010/09/17 | 246 | 247 | 246 | 246 | 21,000 |
| 2010/09/16 | 245 | 246 | 245 | 246 | 5,000 |
| 2010/09/15 | 245 | 248 | 245 | 245 | 20,000 |
| 2010/09/14 | 247 | 248 | 246 | 247 | 14,000 |
| 2010/09/13 | 248 | 248 | 247 | 247 | 17,000 |
| 2010/09/10 | 251 | 251 | 248 | 249 | 24,000 |
| 2010/09/09 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/09/08 | 249 | 249 | 247 | 247 | 9,000 |
| 2010/09/07 | 249 | 250 | 248 | 249 | 17,000 |
| 2010/09/06 | 248 | 248 | 248 | 248 | 2,000 |
| 2010/09/03 | 244 | 245 | 244 | 245 | 6,000 |
| 2010/09/02 | 249 | 249 | 245 | 246 | 27,000 |
| 2010/09/01 | 249 | 249 | 246 | 248 | 9,000 |
| 2010/08/31 | 251 | 251 | 247 | 248 | 12,000 |
| 2010/08/30 | 254 | 254 | 250 | 251 | 15,000 |
| 2010/08/27 | 245 | 251 | 245 | 250 | 34,000 |
| 2010/08/26 | 250 | 251 | 247 | 250 | 20,000 |
| 2010/08/25 | 243 | 248 | 240 | 247 | 29,000 |
| 2010/08/24 | 242 | 243 | 242 | 243 | 12,000 |
| 2010/08/23 | 242 | 243 | 242 | 243 | 6,000 |
| 2010/08/20 | 241 | 244 | 241 | 242 | 17,000 |
| 2010/08/19 | 239 | 242 | 239 | 241 | 13,000 |
| 2010/08/18 | 240 | 240 | 239 | 239 | 22,000 |
| 2010/08/17 | 239 | 240 | 236 | 240 | 23,000 |
| 2010/08/16 | 244 | 244 | 236 | 238 | 61,000 |
| 2010/08/13 | 243 | 245 | 241 | 244 | 43,000 |
| 2010/08/12 | 244 | 249 | 243 | 249 | 16,000 |
| 2010/08/11 | 250 | 250 | 248 | 249 | 17,000 |
| 2010/08/10 | 252 | 252 | 251 | 252 | 17,000 |
| 2010/08/09 | 251 | 254 | 251 | 251 | 10,000 |
| 2010/08/06 | 251 | 253 | 251 | 252 | 11,000 |
| 2010/08/05 | 253 | 255 | 251 | 252 | 27,000 |
| 2010/08/04 | 255 | 255 | 250 | 252 | 28,000 |
| 2010/08/03 | 257 | 257 | 256 | 256 | 7,000 |
| 2010/08/02 | 256 | 256 | 255 | 256 | 9,000 |
| 2010/07/30 | 256 | 256 | 255 | 256 | 9,000 |
| 2010/07/29 | 258 | 259 | 256 | 257 | 27,000 |
| 2010/07/28 | 259 | 259 | 257 | 258 | 23,000 |
| 2010/07/27 | 257 | 260 | 257 | 259 | 4,000 |
| 2010/07/26 | 261 | 261 | 258 | 258 | 8,000 |
| 2010/07/23 | 260 | 261 | 257 | 257 | 22,000 |
| 2010/07/22 | 255 | 257 | 255 | 255 | 16,000 |
| 2010/07/21 | 257 | 260 | 255 | 255 | 12,000 |
| 2010/07/20 | 255 | 257 | 255 | 257 | 10,000 |
| 2010/07/16 | 263 | 263 | 259 | 259 | 14,000 |
| 2010/07/15 | 266 | 267 | 264 | 265 | 14,000 |
| 2010/07/14 | 262 | 266 | 262 | 266 | 18,000 |
| 2010/07/13 | 257 | 278 | 257 | 263 | 17,000 |
| 2010/07/12 | 260 | 262 | 260 | 262 | 11,000 |
| 2010/07/09 | 261 | 262 | 261 | 262 | 8,000 |
| 2010/07/08 | 267 | 267 | 263 | 263 | 20,000 |
| 2010/07/07 | 262 | 262 | 261 | 262 | 9,000 |
| 2010/07/06 | 255 | 259 | 254 | 259 | 15,000 |
| 2010/07/05 | 256 | 260 | 255 | 257 | 19,000 |
| 2010/07/02 | 254 | 256 | 254 | 256 | 9,000 |
| 2010/07/01 | 257 | 257 | 255 | 256 | 38,000 |
| 2010/06/30 | 257 | 259 | 256 | 257 | 16,000 |
| 2010/06/29 | 259 | 265 | 259 | 261 | 28,000 |
| 2010/06/28 | 258 | 260 | 256 | 256 | 15,000 |
| 2010/06/25 | 261 | 262 | 257 | 258 | 26,000 |
| 2010/06/24 | 265 | 266 | 259 | 261 | 23,000 |
| 2010/06/23 | 262 | 265 | 261 | 263 | 28,000 |
| 2010/06/22 | 267 | 267 | 261 | 263 | 36,000 |
| 2010/06/21 | 270 | 270 | 267 | 267 | 12,000 |
| 2010/06/18 | 266 | 271 | 264 | 268 | 60,000 |
| 2010/06/17 | 272 | 272 | 265 | 266 | 38,000 |
| 2010/06/16 | 279 | 279 | 271 | 273 | 146,000 |
| 2010/06/15 | 257 | 268 | 257 | 267 | 125,000 |
| 2010/06/14 | 257 | 259 | 254 | 255 | 41,000 |
| 2010/06/11 | 257 | 257 | 256 | 256 | 37,000 |
| 2010/06/10 | 252 | 257 | 252 | 256 | 33,000 |
| 2010/06/09 | 251 | 255 | 251 | 254 | 22,000 |
| 2010/06/08 | 251 | 253 | 250 | 253 | 42,000 |
| 2010/06/07 | 254 | 254 | 251 | 253 | 39,000 |
| 2010/06/04 | 260 | 260 | 258 | 258 | 17,000 |
| 2010/06/03 | 257 | 259 | 257 | 257 | 24,000 |
| 2010/06/02 | 254 | 258 | 253 | 254 | 27,000 |
| 2010/06/01 | 257 | 257 | 253 | 253 | 23,000 |
| 2010/05/31 | 253 | 257 | 251 | 257 | 44,000 |
| 2010/05/28 | 259 | 259 | 252 | 254 | 76,000 |
| 2010/05/27 | 254 | 255 | 251 | 252 | 44,000 |
| 2010/05/26 | 261 | 261 | 255 | 255 | 49,000 |
| 2010/05/25 | 268 | 268 | 258 | 259 | 43,000 |
| 2010/05/24 | 268 | 268 | 262 | 266 | 53,000 |
| 2010/05/21 | 262 | 270 | 258 | 265 | 42,000 |
| 2010/05/20 | 269 | 269 | 265 | 265 | 47,000 |
| 2010/05/19 | 269 | 270 | 265 | 270 | 30,000 |
| 2010/05/18 | 269 | 274 | 268 | 273 | 40,000 |
| 2010/05/17 | 283 | 284 | 269 | 269 | 53,000 |
| 2010/05/14 | 289 | 294 | 285 | 285 | 30,000 |
| 2010/05/13 | 289 | 289 | 284 | 285 | 26,000 |
| 2010/05/12 | 282 | 288 | 282 | 283 | 18,000 |
| 2010/05/11 | 292 | 293 | 280 | 281 | 23,000 |
| 2010/05/10 | 275 | 292 | 275 | 284 | 38,000 |
| 2010/05/07 | 275 | 283 | 275 | 280 | 38,000 |
| 2010/05/06 | 297 | 297 | 285 | 285 | 48,000 |
| 2010/04/30 | 299 | 301 | 297 | 297 | 21,000 |
| 2010/04/28 | 300 | 300 | 295 | 297 | 39,000 |
| 2010/04/27 | 300 | 300 | 298 | 300 | 42,000 |
| 2010/04/26 | 300 | 300 | 299 | 299 | 31,000 |
| 2010/04/23 | 292 | 297 | 292 | 296 | 34,000 |
| 2010/04/22 | 300 | 300 | 292 | 297 | 48,000 |
| 2010/04/21 | 295 | 299 | 295 | 299 | 39,000 |
| 2010/04/20 | 297 | 298 | 297 | 297 | 12,000 |
| 2010/04/19 | 296 | 299 | 296 | 296 | 26,000 |
| 2010/04/16 | 303 | 304 | 300 | 300 | 26,000 |
| 2010/04/15 | 302 | 305 | 299 | 301 | 19,000 |
| 2010/04/14 | 302 | 306 | 301 | 301 | 21,000 |
| 2010/04/13 | 303 | 305 | 300 | 301 | 35,000 |
| 2010/04/12 | 307 | 308 | 303 | 306 | 39,000 |
| 2010/04/09 | 300 | 302 | 300 | 302 | 27,000 |
| 2010/04/08 | 302 | 303 | 300 | 300 | 33,000 |
| 2010/04/07 | 307 | 307 | 295 | 302 | 34,000 |
| 2010/04/06 | 306 | 307 | 303 | 305 | 25,000 |
| 2010/04/05 | 306 | 308 | 303 | 307 | 37,000 |
| 2010/04/02 | 308 | 308 | 305 | 308 | 16,000 |
| 2010/04/01 | 306 | 308 | 305 | 308 | 33,000 |
| 2010/03/31 | 306 | 309 | 305 | 309 | 28,000 |
| 2010/03/30 | 305 | 309 | 302 | 309 | 57,000 |
| 2010/03/29 | 301 | 306 | 297 | 303 | 61,000 |
| 2010/03/26 | 298 | 309 | 298 | 309 | 112,000 |
| 2010/03/25 | 300 | 305 | 300 | 300 | 67,000 |
| 2010/03/24 | 299 | 304 | 297 | 300 | 53,000 |
| 2010/03/23 | 294 | 301 | 294 | 301 | 38,000 |
| 2010/03/19 | 292 | 294 | 291 | 294 | 38,000 |
| 2010/03/18 | 288 | 292 | 286 | 291 | 46,000 |
| 2010/03/17 | 291 | 291 | 289 | 289 | 33,000 |
| 2010/03/16 | 289 | 290 | 287 | 289 | 28,000 |
| 2010/03/15 | 287 | 289 | 285 | 289 | 31,000 |
| 2010/03/12 | 283 | 286 | 282 | 285 | 57,000 |
| 2010/03/11 | 280 | 283 | 279 | 283 | 53,000 |
| 2010/03/10 | 274 | 278 | 273 | 278 | 51,000 |
| 2010/03/09 | 278 | 278 | 270 | 271 | 79,000 |
| 2010/03/08 | 275 | 276 | 275 | 276 | 26,000 |
| 2010/03/05 | 274 | 274 | 271 | 272 | 94,000 |
| 2010/03/04 | 272 | 273 | 272 | 272 | 11,000 |
| 2010/03/03 | 273 | 273 | 271 | 271 | 12,000 |
| 2010/03/02 | 274 | 274 | 271 | 273 | 18,000 |
| 2010/03/01 | 270 | 272 | 268 | 272 | 38,000 |
| 2010/02/26 | 268 | 269 | 263 | 268 | 66,000 |
| 2010/02/25 | 263 | 266 | 262 | 265 | 45,000 |
| 2010/02/24 | 263 | 264 | 260 | 262 | 23,000 |
| 2010/02/23 | 262 | 263 | 261 | 263 | 24,000 |
| 2010/02/22 | 261 | 267 | 261 | 263 | 29,000 |
| 2010/02/19 | 260 | 262 | 259 | 260 | 48,000 |
| 2010/02/18 | 262 | 262 | 257 | 260 | 67,000 |
| 2010/02/17 | 264 | 266 | 262 | 265 | 28,000 |
| 2010/02/16 | 266 | 266 | 263 | 264 | 21,000 |
| 2010/02/15 | 269 | 269 | 265 | 266 | 57,000 |
| 2010/02/12 | 261 | 269 | 260 | 269 | 76,000 |
| 2010/02/10 | 253 | 260 | 253 | 260 | 23,000 |
| 2010/02/09 | 253 | 256 | 252 | 256 | 27,000 |
| 2010/02/08 | 259 | 259 | 254 | 254 | 41,000 |
| 2010/02/05 | 258 | 260 | 256 | 257 | 14,000 |
| 2010/02/04 | 264 | 264 | 260 | 260 | 22,000 |
| 2010/02/03 | 260 | 263 | 259 | 263 | 16,000 |
| 2010/02/02 | 257 | 260 | 257 | 260 | 10,000 |
| 2010/02/01 | 257 | 260 | 256 | 257 | 19,000 |
| 2010/01/29 | 261 | 261 | 258 | 258 | 14,000 |
| 2010/01/28 | 259 | 262 | 256 | 262 | 20,000 |
| 2010/01/27 | 261 | 261 | 257 | 258 | 29,000 |
| 2010/01/26 | 265 | 265 | 262 | 262 | 10,000 |
| 2010/01/25 | 267 | 267 | 262 | 263 | 40,000 |
| 2010/01/22 | 268 | 268 | 263 | 265 | 17,000 |
| 2010/01/21 | 270 | 273 | 260 | 270 | 33,000 |
| 2010/01/20 | 272 | 273 | 271 | 273 | 10,000 |
| 2010/01/19 | 273 | 273 | 271 | 273 | 7,000 |
| 2010/01/18 | 276 | 276 | 271 | 273 | 10,000 |
| 2010/01/15 | 276 | 276 | 271 | 276 | 24,000 |
| 2010/01/14 | 278 | 278 | 273 | 276 | 14,000 |
| 2010/01/13 | 279 | 279 | 274 | 275 | 8,000 |
| 2010/01/12 | 271 | 278 | 271 | 278 | 21,000 |
| 2010/01/08 | 273 | 275 | 270 | 271 | 18,000 |
| 2010/01/07 | 276 | 276 | 269 | 270 | 22,000 |
| 2010/01/06 | 269 | 271 | 268 | 271 | 15,000 |
| 2010/01/05 | 268 | 268 | 262 | 265 | 22,000 |
| 2010/01/04 | 265 | 265 | 265 | 265 | 5,000 |