5262 日本ヒューム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 510 | 510 | 505 | 506 | 53,000 | 506 |
| 2005-12-29 | 510 | 512 | 502 | 512 | 144,000 | 512 |
| 2005-12-28 | 492 | 511 | 486 | 510 | 229,000 | 510 |
| 2005-12-27 | 495 | 495 | 488 | 492 | 82,000 | 492 |
| 2005-12-26 | 490 | 497 | 490 | 497 | 132,000 | 497 |
| 2005-12-22 | 487 | 491 | 485 | 485 | 91,000 | 485 |
| 2005-12-21 | 493 | 493 | 486 | 489 | 72,000 | 489 |
| 2005-12-20 | 488 | 491 | 476 | 488 | 176,000 | 488 |
| 2005-12-19 | 491 | 493 | 485 | 488 | 79,000 | 488 |
| 2005-12-16 | 490 | 499 | 490 | 493 | 140,000 | 493 |
| 2005-12-15 | 490 | 499 | 490 | 495 | 164,000 | 495 |
| 2005-12-14 | 503 | 505 | 491 | 495 | 254,000 | 495 |
| 2005-12-13 | 494 | 502 | 491 | 502 | 276,000 | 502 |
| 2005-12-12 | 471 | 493 | 471 | 491 | 263,000 | 491 |
| 2005-12-09 | 466 | 473 | 464 | 473 | 155,000 | 473 |
| 2005-12-08 | 477 | 482 | 465 | 469 | 144,000 | 469 |
| 2005-12-07 | 476 | 485 | 472 | 480 | 136,000 | 480 |
| 2005-12-06 | 480 | 481 | 473 | 476 | 171,000 | 476 |
| 2005-12-05 | 485 | 485 | 479 | 482 | 220,000 | 482 |
| 2005-12-02 | 480 | 483 | 477 | 483 | 383,000 | 483 |
| 2005-12-01 | 461 | 474 | 460 | 471 | 191,000 | 471 |
| 2005-11-30 | 467 | 467 | 460 | 461 | 206,000 | 461 |
| 2005-11-29 | 468 | 473 | 461 | 466 | 323,000 | 466 |
| 2005-11-28 | 471 | 477 | 465 | 469 | 412,000 | 469 |
| 2005-11-25 | 455 | 462 | 450 | 462 | 364,000 | 462 |
| 2005-11-24 | 450 | 456 | 450 | 453 | 285,000 | 453 |
| 2005-11-22 | 447 | 448 | 444 | 448 | 82,000 | 448 |
| 2005-11-21 | 450 | 451 | 443 | 445 | 233,000 | 445 |
| 2005-11-18 | 438 | 449 | 438 | 441 | 333,000 | 441 |
| 2005-11-17 | 428 | 435 | 427 | 433 | 75,000 | 433 |
| 2005-11-16 | 431 | 432 | 420 | 427 | 225,000 | 427 |
| 2005-11-15 | 438 | 439 | 431 | 433 | 126,000 | 433 |
| 2005-11-14 | 443 | 446 | 437 | 440 | 306,000 | 440 |
| 2005-11-11 | 436 | 443 | 433 | 438 | 614,000 | 438 |
| 2005-11-10 | 425 | 449 | 423 | 426 | 1,496,000 | 426 |
| 2005-11-09 | 422 | 423 | 418 | 420 | 101,000 | 420 |
| 2005-11-08 | 430 | 430 | 420 | 427 | 172,000 | 427 |
| 2005-11-07 | 407 | 432 | 407 | 430 | 324,000 | 430 |
| 2005-11-04 | 407 | 408 | 405 | 407 | 43,000 | 407 |
| 2005-11-02 | 406 | 409 | 401 | 404 | 73,000 | 404 |
| 2005-11-01 | 402 | 407 | 402 | 402 | 50,000 | 402 |
| 2005-10-31 | 405 | 407 | 399 | 400 | 79,000 | 400 |
| 2005-10-28 | 393 | 400 | 393 | 398 | 66,000 | 398 |
| 2005-10-27 | 396 | 398 | 395 | 397 | 70,000 | 397 |
| 2005-10-26 | 388 | 395 | 386 | 394 | 51,000 | 394 |
| 2005-10-25 | 387 | 389 | 386 | 388 | 95,000 | 388 |
| 2005-10-24 | 392 | 395 | 385 | 390 | 85,000 | 390 |
| 2005-10-21 | 394 | 396 | 391 | 395 | 66,000 | 395 |
| 2005-10-20 | 400 | 400 | 394 | 394 | 63,000 | 394 |
| 2005-10-19 | 398 | 400 | 394 | 400 | 82,000 | 400 |
| 2005-10-18 | 403 | 405 | 401 | 402 | 46,000 | 402 |
| 2005-10-17 | 408 | 409 | 401 | 404 | 73,000 | 404 |
| 2005-10-14 | 403 | 408 | 401 | 407 | 91,000 | 407 |
| 2005-10-13 | 406 | 408 | 403 | 404 | 80,000 | 404 |
| 2005-10-12 | 403 | 409 | 403 | 406 | 99,000 | 406 |
| 2005-10-11 | 404 | 406 | 402 | 406 | 89,000 | 406 |
| 2005-10-07 | 400 | 408 | 400 | 406 | 93,000 | 406 |
| 2005-10-06 | 411 | 412 | 404 | 404 | 107,000 | 404 |
| 2005-10-05 | 419 | 420 | 415 | 419 | 66,000 | 419 |
| 2005-10-04 | 412 | 424 | 411 | 421 | 144,000 | 421 |
| 2005-10-03 | 418 | 418 | 407 | 411 | 162,000 | 411 |
| 2005-09-30 | 405 | 425 | 403 | 417 | 349,000 | 417 |
| 2005-09-29 | 405 | 408 | 401 | 403 | 154,000 | 403 |
| 2005-09-28 | 398 | 404 | 394 | 403 | 84,000 | 403 |
| 2005-09-27 | 399 | 400 | 395 | 400 | 105,000 | 400 |
| 2005-09-26 | 395 | 400 | 395 | 399 | 77,000 | 399 |
| 2005-09-22 | 393 | 398 | 390 | 398 | 120,000 | 398 |
| 2005-09-21 | 404 | 404 | 396 | 396 | 92,000 | 396 |
| 2005-09-20 | 396 | 403 | 396 | 402 | 158,000 | 402 |
| 2005-09-16 | 399 | 399 | 393 | 396 | 96,000 | 396 |
| 2005-09-15 | 398 | 400 | 396 | 400 | 83,000 | 400 |
| 2005-09-14 | 400 | 401 | 395 | 401 | 134,000 | 401 |
| 2005-09-13 | 396 | 402 | 396 | 399 | 99,000 | 399 |
| 2005-09-12 | 402 | 405 | 395 | 399 | 67,000 | 399 |
| 2005-09-09 | 395 | 402 | 395 | 402 | 171,000 | 402 |
| 2005-09-08 | 397 | 401 | 395 | 400 | 108,000 | 400 |
| 2005-09-07 | 406 | 406 | 395 | 398 | 173,000 | 398 |
| 2005-09-06 | 410 | 411 | 406 | 408 | 337,000 | 408 |
| 2005-09-05 | 391 | 412 | 387 | 411 | 438,000 | 411 |
| 2005-09-02 | 399 | 399 | 390 | 393 | 175,000 | 393 |
| 2005-09-01 | 390 | 399 | 390 | 399 | 245,000 | 399 |
| 2005-08-31 | 389 | 390 | 388 | 389 | 91,000 | 389 |
| 2005-08-30 | 392 | 392 | 386 | 388 | 138,000 | 388 |
| 2005-08-29 | 383 | 390 | 383 | 389 | 139,000 | 389 |
| 2005-08-26 | 382 | 385 | 380 | 383 | 240,000 | 383 |
| 2005-08-25 | 389 | 390 | 383 | 383 | 125,000 | 383 |
| 2005-08-24 | 395 | 395 | 388 | 392 | 246,000 | 392 |
| 2005-08-23 | 390 | 397 | 390 | 395 | 381,000 | 395 |
| 2005-08-22 | 385 | 389 | 384 | 389 | 410,000 | 389 |
| 2005-08-19 | 385 | 385 | 378 | 380 | 336,000 | 380 |
| 2005-08-18 | 374 | 383 | 372 | 383 | 367,000 | 383 |
| 2005-08-17 | 367 | 374 | 365 | 374 | 118,000 | 374 |
| 2005-08-16 | 368 | 369 | 365 | 369 | 68,000 | 369 |
| 2005-08-15 | 368 | 371 | 363 | 367 | 122,000 | 367 |
| 2005-08-12 | 367 | 369 | 362 | 365 | 188,000 | 365 |
| 2005-08-11 | 360 | 363 | 358 | 362 | 124,000 | 362 |
| 2005-08-10 | 365 | 365 | 355 | 357 | 146,000 | 357 |
| 2005-08-09 | 357 | 359 | 353 | 357 | 159,000 | 357 |
| 2005-08-08 | 339 | 350 | 338 | 350 | 256,000 | 350 |
| 2005-08-05 | 352 | 367 | 348 | 350 | 819,000 | 350 |
| 2005-08-04 | 336 | 357 | 330 | 354 | 419,000 | 354 |
| 2005-08-03 | 340 | 340 | 337 | 337 | 55,000 | 337 |
| 2005-08-02 | 343 | 343 | 336 | 338 | 108,000 | 338 |
| 2005-08-01 | 344 | 344 | 339 | 339 | 84,000 | 339 |
| 2005-07-29 | 341 | 343 | 337 | 341 | 110,000 | 341 |
| 2005-07-28 | 336 | 348 | 336 | 338 | 239,000 | 338 |
| 2005-07-27 | 331 | 334 | 331 | 334 | 119,000 | 334 |
| 2005-07-26 | 333 | 334 | 329 | 333 | 111,000 | 333 |
| 2005-07-25 | 332 | 333 | 330 | 333 | 77,000 | 333 |
| 2005-07-22 | 334 | 334 | 331 | 331 | 58,000 | 331 |
| 2005-07-21 | 332 | 333 | 330 | 333 | 96,000 | 333 |
| 2005-07-20 | 329 | 331 | 328 | 331 | 85,000 | 331 |
| 2005-07-19 | 331 | 331 | 328 | 329 | 33,000 | 329 |
| 2005-07-15 | 331 | 331 | 328 | 329 | 71,000 | 329 |
| 2005-07-14 | 329 | 330 | 329 | 330 | 61,000 | 330 |
| 2005-07-13 | 330 | 332 | 330 | 330 | 39,000 | 330 |
| 2005-07-12 | 331 | 331 | 330 | 331 | 51,000 | 331 |
| 2005-07-11 | 331 | 333 | 330 | 330 | 76,000 | 330 |
| 2005-07-08 | 330 | 331 | 328 | 330 | 74,000 | 330 |
| 2005-07-07 | 330 | 331 | 330 | 330 | 26,000 | 330 |
| 2005-07-06 | 333 | 333 | 330 | 333 | 84,000 | 333 |
| 2005-07-05 | 335 | 336 | 331 | 332 | 126,000 | 332 |
| 2005-07-04 | 332 | 336 | 332 | 334 | 88,000 | 334 |
| 2005-07-01 | 329 | 333 | 329 | 330 | 67,000 | 330 |
| 2005-06-30 | 331 | 334 | 328 | 329 | 69,000 | 329 |
| 2005-06-29 | 331 | 335 | 328 | 333 | 143,000 | 333 |
| 2005-06-28 | 330 | 330 | 327 | 328 | 109,000 | 328 |
| 2005-06-27 | 332 | 332 | 327 | 328 | 143,000 | 328 |
| 2005-06-24 | 334 | 337 | 331 | 333 | 199,000 | 333 |
| 2005-06-23 | 330 | 342 | 329 | 338 | 297,000 | 338 |
| 2005-06-22 | 329 | 330 | 328 | 329 | 65,000 | 329 |
| 2005-06-21 | 332 | 334 | 328 | 329 | 89,000 | 329 |
| 2005-06-20 | 335 | 335 | 331 | 332 | 80,000 | 332 |
| 2005-06-17 | 330 | 333 | 329 | 329 | 71,000 | 329 |
| 2005-06-16 | 329 | 333 | 328 | 328 | 77,000 | 328 |
| 2005-06-15 | 329 | 331 | 327 | 328 | 90,000 | 328 |
| 2005-06-14 | 329 | 330 | 325 | 325 | 72,000 | 325 |
| 2005-06-13 | 331 | 331 | 328 | 329 | 16,000 | 329 |
| 2005-06-10 | 327 | 333 | 327 | 331 | 66,000 | 331 |
| 2005-06-09 | 333 | 333 | 328 | 328 | 34,000 | 328 |
| 2005-06-08 | 332 | 332 | 330 | 331 | 42,000 | 331 |
| 2005-06-07 | 330 | 334 | 330 | 333 | 22,000 | 333 |
| 2005-06-06 | 326 | 332 | 326 | 332 | 55,000 | 332 |
| 2005-06-03 | 334 | 335 | 331 | 331 | 34,000 | 331 |
| 2005-06-02 | 334 | 338 | 333 | 335 | 37,000 | 335 |
| 2005-06-01 | 326 | 333 | 326 | 331 | 41,000 | 331 |
| 2005-05-31 | 325 | 326 | 325 | 326 | 27,000 | 326 |
| 2005-05-30 | 324 | 330 | 317 | 325 | 75,000 | 325 |
| 2005-05-27 | 334 | 334 | 324 | 325 | 91,000 | 325 |
| 2005-05-26 | 341 | 341 | 330 | 334 | 70,000 | 334 |
| 2005-05-25 | 339 | 349 | 337 | 338 | 71,000 | 338 |
| 2005-05-24 | 342 | 342 | 339 | 341 | 58,000 | 341 |
| 2005-05-23 | 343 | 344 | 338 | 343 | 40,000 | 343 |
| 2005-05-20 | 346 | 346 | 342 | 343 | 27,000 | 343 |
| 2005-05-19 | 349 | 349 | 342 | 344 | 41,000 | 344 |
| 2005-05-18 | 337 | 340 | 337 | 340 | 45,000 | 340 |
| 2005-05-17 | 344 | 348 | 337 | 337 | 51,000 | 337 |
| 2005-05-16 | 349 | 349 | 342 | 342 | 19,000 | 342 |
| 2005-05-13 | 356 | 356 | 343 | 350 | 60,000 | 350 |
| 2005-05-12 | 358 | 359 | 355 | 355 | 48,000 | 355 |
| 2005-05-11 | 361 | 364 | 357 | 363 | 77,000 | 363 |
| 2005-05-10 | 363 | 363 | 358 | 360 | 38,000 | 360 |
| 2005-05-09 | 361 | 361 | 356 | 358 | 30,000 | 358 |
| 2005-05-06 | 355 | 360 | 354 | 360 | 36,000 | 360 |
| 2005-05-02 | 347 | 353 | 345 | 353 | 66,000 | 353 |
| 2005-04-28 | 345 | 348 | 343 | 348 | 44,000 | 348 |
| 2005-04-27 | 345 | 346 | 342 | 342 | 48,000 | 342 |
| 2005-04-26 | 346 | 350 | 346 | 350 | 27,000 | 350 |
| 2005-04-25 | 343 | 348 | 343 | 347 | 18,000 | 347 |
| 2005-04-22 | 349 | 349 | 344 | 348 | 40,000 | 348 |
| 2005-04-21 | 335 | 344 | 335 | 344 | 77,000 | 344 |
| 2005-04-20 | 352 | 352 | 344 | 345 | 62,000 | 345 |
| 2005-04-19 | 337 | 351 | 337 | 342 | 113,000 | 342 |
| 2005-04-18 | 350 | 350 | 333 | 342 | 213,000 | 342 |
| 2005-04-15 | 366 | 368 | 361 | 363 | 102,000 | 363 |
| 2005-04-14 | 378 | 378 | 365 | 368 | 110,000 | 368 |
| 2005-04-13 | 379 | 380 | 373 | 377 | 108,000 | 377 |
| 2005-04-12 | 376 | 380 | 376 | 380 | 62,000 | 380 |
| 2005-04-11 | 378 | 380 | 378 | 379 | 37,000 | 379 |
| 2005-04-08 | 380 | 381 | 378 | 380 | 54,000 | 380 |
| 2005-04-07 | 381 | 381 | 378 | 381 | 49,000 | 381 |
| 2005-04-06 | 379 | 381 | 379 | 381 | 54,000 | 381 |
| 2005-04-05 | 377 | 382 | 374 | 376 | 48,000 | 376 |
| 2005-04-04 | 372 | 376 | 370 | 376 | 73,000 | 376 |
| 2005-04-01 | 374 | 377 | 374 | 377 | 43,000 | 377 |
| 2005-03-31 | 376 | 377 | 373 | 376 | 39,000 | 376 |
| 2005-03-30 | 374 | 380 | 370 | 370 | 69,000 | 370 |
| 2005-03-29 | 392 | 392 | 379 | 379 | 80,000 | 379 |
| 2005-03-28 | 393 | 395 | 387 | 390 | 126,000 | 390 |
| 2005-03-25 | 399 | 401 | 395 | 399 | 152,000 | 399 |
| 2005-03-24 | 402 | 402 | 398 | 399 | 79,000 | 399 |
| 2005-03-23 | 401 | 405 | 400 | 403 | 181,000 | 403 |
| 2005-03-22 | 400 | 405 | 395 | 400 | 81,000 | 400 |
| 2005-03-18 | 398 | 404 | 397 | 401 | 105,000 | 401 |
| 2005-03-17 | 404 | 404 | 395 | 396 | 83,000 | 396 |
| 2005-03-16 | 399 | 401 | 393 | 399 | 140,000 | 399 |
| 2005-03-15 | 408 | 410 | 393 | 398 | 348,000 | 398 |
| 2005-03-14 | 404 | 409 | 401 | 404 | 287,000 | 404 |
| 2005-03-11 | 404 | 415 | 396 | 401 | 1,544,000 | 401 |
| 2005-03-10 | 383 | 385 | 377 | 384 | 135,000 | 384 |
| 2005-03-09 | 371 | 380 | 371 | 380 | 100,000 | 380 |
| 2005-03-08 | 378 | 378 | 374 | 374 | 58,000 | 374 |
| 2005-03-07 | 379 | 379 | 374 | 376 | 118,000 | 376 |
| 2005-03-04 | 373 | 377 | 373 | 375 | 94,000 | 375 |
| 2005-03-03 | 376 | 379 | 375 | 376 | 78,000 | 376 |
| 2005-03-02 | 375 | 380 | 375 | 378 | 154,000 | 378 |
| 2005-03-01 | 374 | 377 | 373 | 374 | 143,000 | 374 |
| 2005-02-28 | 371 | 374 | 370 | 373 | 198,000 | 373 |
| 2005-02-25 | 370 | 372 | 365 | 368 | 407,000 | 368 |
| 2005-02-24 | 386 | 398 | 361 | 365 | 1,557,000 | 365 |
| 2005-02-23 | 385 | 387 | 380 | 387 | 201,000 | 387 |
| 2005-02-22 | 383 | 384 | 379 | 383 | 144,000 | 383 |
| 2005-02-21 | 380 | 384 | 379 | 381 | 221,000 | 381 |
| 2005-02-18 | 370 | 377 | 368 | 377 | 119,000 | 377 |
| 2005-02-17 | 370 | 376 | 366 | 370 | 127,000 | 370 |
| 2005-02-16 | 380 | 380 | 370 | 373 | 179,000 | 373 |
| 2005-02-15 | 382 | 382 | 374 | 377 | 271,000 | 377 |
| 2005-02-14 | 376 | 384 | 372 | 379 | 488,000 | 379 |
| 2005-02-10 | 373 | 375 | 365 | 366 | 476,000 | 366 |
| 2005-02-09 | 356 | 367 | 355 | 367 | 470,000 | 367 |
| 2005-02-08 | 352 | 354 | 352 | 353 | 51,000 | 353 |
| 2005-02-07 | 349 | 360 | 349 | 352 | 164,000 | 352 |
| 2005-02-04 | 351 | 352 | 347 | 351 | 81,000 | 351 |
| 2005-02-03 | 347 | 352 | 347 | 349 | 75,000 | 349 |
| 2005-02-02 | 347 | 350 | 347 | 350 | 55,000 | 350 |
| 2005-02-01 | 352 | 353 | 346 | 349 | 101,000 | 349 |
| 2005-01-31 | 351 | 355 | 349 | 355 | 40,000 | 355 |
| 2005-01-28 | 351 | 351 | 346 | 350 | 83,000 | 350 |
| 2005-01-27 | 347 | 352 | 347 | 352 | 77,000 | 352 |
| 2005-01-26 | 349 | 350 | 347 | 347 | 62,000 | 347 |
| 2005-01-25 | 347 | 349 | 345 | 349 | 44,000 | 349 |
| 2005-01-24 | 345 | 347 | 345 | 345 | 30,000 | 345 |
| 2005-01-21 | 351 | 351 | 346 | 347 | 66,000 | 347 |
| 2005-01-20 | 346 | 347 | 342 | 346 | 67,000 | 346 |
| 2005-01-19 | 350 | 351 | 346 | 348 | 104,000 | 348 |
| 2005-01-18 | 353 | 354 | 349 | 349 | 68,000 | 349 |
| 2005-01-17 | 359 | 361 | 351 | 357 | 81,000 | 357 |
| 2005-01-14 | 348 | 357 | 347 | 357 | 91,000 | 357 |
| 2005-01-13 | 356 | 358 | 349 | 353 | 169,000 | 353 |
| 2005-01-12 | 363 | 365 | 360 | 361 | 85,000 | 361 |
| 2005-01-11 | 366 | 369 | 363 | 364 | 117,000 | 364 |
| 2005-01-07 | 370 | 373 | 364 | 366 | 242,000 | 366 |
| 2005-01-06 | 356 | 373 | 356 | 368 | 542,000 | 368 |
| 2005-01-05 | 347 | 355 | 344 | 354 | 149,000 | 354 |
| 2005-01-04 | 351 | 351 | 345 | 349 | 42,000 | 349 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
