5262 日本ヒューム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 390 | 390 | 386 | 389 | 57,000 | 389 |
| 2006-12-28 | 387 | 388 | 385 | 388 | 38,000 | 388 |
| 2006-12-27 | 390 | 390 | 386 | 386 | 26,000 | 386 |
| 2006-12-26 | 383 | 390 | 382 | 388 | 119,000 | 388 |
| 2006-12-25 | 390 | 390 | 383 | 385 | 69,000 | 385 |
| 2006-12-22 | 387 | 390 | 387 | 389 | 45,000 | 389 |
| 2006-12-21 | 388 | 389 | 386 | 387 | 57,000 | 387 |
| 2006-12-20 | 384 | 390 | 384 | 389 | 57,000 | 389 |
| 2006-12-19 | 388 | 390 | 385 | 387 | 41,000 | 387 |
| 2006-12-18 | 390 | 392 | 388 | 388 | 62,000 | 388 |
| 2006-12-15 | 385 | 390 | 385 | 390 | 81,000 | 390 |
| 2006-12-14 | 385 | 385 | 381 | 382 | 66,000 | 382 |
| 2006-12-13 | 384 | 386 | 383 | 384 | 34,000 | 384 |
| 2006-12-12 | 384 | 384 | 381 | 383 | 91,000 | 383 |
| 2006-12-11 | 373 | 382 | 373 | 380 | 85,000 | 380 |
| 2006-12-08 | 370 | 372 | 369 | 371 | 54,000 | 371 |
| 2006-12-07 | 369 | 370 | 367 | 369 | 20,000 | 369 |
| 2006-12-06 | 366 | 369 | 362 | 368 | 44,000 | 368 |
| 2006-12-05 | 372 | 373 | 366 | 367 | 20,000 | 367 |
| 2006-12-04 | 369 | 370 | 369 | 370 | 19,000 | 370 |
| 2006-12-01 | 367 | 369 | 363 | 369 | 15,000 | 369 |
| 2006-11-30 | 362 | 368 | 362 | 366 | 47,000 | 366 |
| 2006-11-29 | 354 | 359 | 354 | 359 | 39,000 | 359 |
| 2006-11-28 | 353 | 356 | 351 | 354 | 58,000 | 354 |
| 2006-11-27 | 346 | 355 | 346 | 354 | 37,000 | 354 |
| 2006-11-24 | 341 | 351 | 341 | 347 | 41,000 | 347 |
| 2006-11-22 | 338 | 346 | 333 | 345 | 29,000 | 345 |
| 2006-11-21 | 348 | 350 | 338 | 338 | 71,000 | 338 |
| 2006-11-20 | 362 | 363 | 348 | 348 | 66,000 | 348 |
| 2006-11-17 | 371 | 371 | 361 | 364 | 57,000 | 364 |
| 2006-11-16 | 376 | 378 | 370 | 370 | 51,000 | 370 |
| 2006-11-15 | 375 | 377 | 370 | 372 | 41,000 | 372 |
| 2006-11-14 | 364 | 380 | 364 | 374 | 61,000 | 374 |
| 2006-11-13 | 375 | 377 | 367 | 367 | 28,000 | 367 |
| 2006-11-10 | 372 | 374 | 372 | 373 | 28,000 | 373 |
| 2006-11-09 | 370 | 372 | 370 | 370 | 64,000 | 370 |
| 2006-11-08 | 369 | 372 | 367 | 368 | 44,000 | 368 |
| 2006-11-07 | 371 | 372 | 367 | 369 | 23,000 | 369 |
| 2006-11-06 | 366 | 370 | 366 | 369 | 16,000 | 369 |
| 2006-11-02 | 368 | 371 | 366 | 368 | 32,000 | 368 |
| 2006-11-01 | 373 | 373 | 367 | 372 | 31,000 | 372 |
| 2006-10-31 | 368 | 373 | 368 | 371 | 36,000 | 371 |
| 2006-10-30 | 374 | 374 | 368 | 368 | 50,000 | 368 |
| 2006-10-27 | 380 | 380 | 375 | 377 | 31,000 | 377 |
| 2006-10-26 | 380 | 381 | 379 | 381 | 27,000 | 381 |
| 2006-10-25 | 381 | 384 | 380 | 382 | 29,000 | 382 |
| 2006-10-24 | 385 | 385 | 383 | 383 | 55,000 | 383 |
| 2006-10-23 | 374 | 380 | 374 | 380 | 41,000 | 380 |
| 2006-10-20 | 367 | 372 | 366 | 372 | 54,000 | 372 |
| 2006-10-19 | 370 | 370 | 366 | 368 | 22,000 | 368 |
| 2006-10-18 | 366 | 369 | 364 | 366 | 54,000 | 366 |
| 2006-10-17 | 368 | 368 | 365 | 366 | 26,000 | 366 |
| 2006-10-16 | 359 | 365 | 359 | 365 | 33,000 | 365 |
| 2006-10-13 | 357 | 359 | 356 | 359 | 27,000 | 359 |
| 2006-10-12 | 358 | 360 | 355 | 356 | 40,000 | 356 |
| 2006-10-11 | 366 | 366 | 362 | 362 | 28,000 | 362 |
| 2006-10-10 | 369 | 371 | 366 | 371 | 32,000 | 371 |
| 2006-10-06 | 370 | 370 | 362 | 364 | 49,000 | 364 |
| 2006-10-05 | 368 | 374 | 368 | 369 | 20,000 | 369 |
| 2006-10-04 | 373 | 374 | 368 | 368 | 42,000 | 368 |
| 2006-10-03 | 374 | 374 | 371 | 372 | 23,000 | 372 |
| 2006-10-02 | 371 | 377 | 371 | 373 | 95,000 | 373 |
| 2006-09-29 | 368 | 370 | 368 | 370 | 31,000 | 370 |
| 2006-09-28 | 365 | 366 | 364 | 366 | 34,000 | 366 |
| 2006-09-27 | 363 | 363 | 359 | 362 | 81,000 | 362 |
| 2006-09-26 | 369 | 371 | 363 | 363 | 39,000 | 363 |
| 2006-09-25 | 370 | 370 | 362 | 369 | 87,000 | 369 |
| 2006-09-22 | 374 | 375 | 373 | 374 | 50,000 | 374 |
| 2006-09-21 | 378 | 378 | 375 | 375 | 29,000 | 375 |
| 2006-09-20 | 371 | 376 | 371 | 374 | 22,000 | 374 |
| 2006-09-19 | 381 | 384 | 372 | 373 | 92,000 | 373 |
| 2006-09-15 | 380 | 381 | 377 | 381 | 50,000 | 381 |
| 2006-09-14 | 383 | 387 | 381 | 381 | 40,000 | 381 |
| 2006-09-13 | 386 | 394 | 382 | 382 | 25,000 | 382 |
| 2006-09-12 | 388 | 389 | 384 | 384 | 45,000 | 384 |
| 2006-09-11 | 397 | 397 | 394 | 394 | 10,000 | 394 |
| 2006-09-08 | 395 | 399 | 393 | 397 | 74,000 | 397 |
| 2006-09-07 | 402 | 402 | 396 | 398 | 49,000 | 398 |
| 2006-09-06 | 406 | 406 | 402 | 404 | 71,000 | 404 |
| 2006-09-05 | 406 | 407 | 402 | 403 | 81,000 | 403 |
| 2006-09-04 | 404 | 408 | 403 | 406 | 29,000 | 406 |
| 2006-09-01 | 401 | 402 | 401 | 402 | 13,000 | 402 |
| 2006-08-31 | 402 | 402 | 398 | 401 | 23,000 | 401 |
| 2006-08-30 | 401 | 402 | 396 | 397 | 28,000 | 397 |
| 2006-08-29 | 396 | 402 | 396 | 401 | 59,000 | 401 |
| 2006-08-28 | 405 | 405 | 395 | 396 | 48,000 | 396 |
| 2006-08-25 | 410 | 410 | 401 | 404 | 147,000 | 404 |
| 2006-08-24 | 411 | 411 | 402 | 407 | 102,000 | 407 |
| 2006-08-23 | 416 | 417 | 410 | 411 | 82,000 | 411 |
| 2006-08-22 | 408 | 412 | 405 | 411 | 93,000 | 411 |
| 2006-08-21 | 421 | 421 | 405 | 407 | 123,000 | 407 |
| 2006-08-18 | 397 | 417 | 397 | 404 | 193,000 | 404 |
| 2006-08-17 | 390 | 394 | 388 | 391 | 117,000 | 391 |
| 2006-08-16 | 384 | 389 | 383 | 386 | 122,000 | 386 |
| 2006-08-15 | 383 | 385 | 376 | 385 | 125,000 | 385 |
| 2006-08-14 | 381 | 385 | 379 | 380 | 84,000 | 380 |
| 2006-08-11 | 386 | 386 | 375 | 379 | 134,000 | 379 |
| 2006-08-10 | 389 | 390 | 385 | 386 | 86,000 | 386 |
| 2006-08-09 | 387 | 389 | 384 | 389 | 50,000 | 389 |
| 2006-08-08 | 385 | 389 | 381 | 387 | 34,000 | 387 |
| 2006-08-07 | 389 | 389 | 381 | 383 | 52,000 | 383 |
| 2006-08-04 | 390 | 392 | 383 | 388 | 96,000 | 388 |
| 2006-08-03 | 395 | 395 | 388 | 389 | 57,000 | 389 |
| 2006-08-02 | 390 | 394 | 388 | 394 | 45,000 | 394 |
| 2006-08-01 | 396 | 396 | 387 | 390 | 45,000 | 390 |
| 2006-07-31 | 397 | 400 | 392 | 396 | 36,000 | 396 |
| 2006-07-28 | 395 | 395 | 389 | 392 | 39,000 | 392 |
| 2006-07-27 | 388 | 395 | 388 | 395 | 42,000 | 395 |
| 2006-07-26 | 401 | 401 | 386 | 397 | 36,000 | 397 |
| 2006-07-25 | 404 | 405 | 393 | 400 | 30,000 | 400 |
| 2006-07-24 | 400 | 401 | 395 | 401 | 17,000 | 401 |
| 2006-07-21 | 383 | 405 | 383 | 400 | 39,000 | 400 |
| 2006-07-20 | 395 | 400 | 392 | 398 | 37,000 | 398 |
| 2006-07-19 | 393 | 393 | 380 | 384 | 18,000 | 384 |
| 2006-07-18 | 398 | 403 | 380 | 392 | 45,000 | 392 |
| 2006-07-14 | 411 | 411 | 405 | 408 | 21,000 | 408 |
| 2006-07-13 | 425 | 425 | 415 | 425 | 26,000 | 425 |
| 2006-07-12 | 432 | 432 | 425 | 425 | 15,000 | 425 |
| 2006-07-11 | 427 | 433 | 425 | 433 | 25,000 | 433 |
| 2006-07-10 | 431 | 431 | 425 | 429 | 22,000 | 429 |
| 2006-07-07 | 436 | 436 | 432 | 434 | 17,000 | 434 |
| 2006-07-06 | 434 | 435 | 433 | 435 | 23,000 | 435 |
| 2006-07-05 | 436 | 436 | 431 | 434 | 21,000 | 434 |
| 2006-07-04 | 434 | 438 | 434 | 436 | 38,000 | 436 |
| 2006-07-03 | 435 | 435 | 430 | 431 | 51,000 | 431 |
| 2006-06-30 | 425 | 432 | 425 | 432 | 40,000 | 432 |
| 2006-06-29 | 429 | 429 | 423 | 423 | 45,000 | 423 |
| 2006-06-28 | 427 | 427 | 422 | 425 | 18,000 | 425 |
| 2006-06-27 | 431 | 432 | 429 | 432 | 17,000 | 432 |
| 2006-06-26 | 430 | 432 | 425 | 432 | 46,000 | 432 |
| 2006-06-23 | 427 | 435 | 427 | 435 | 23,000 | 435 |
| 2006-06-22 | 427 | 432 | 424 | 432 | 29,000 | 432 |
| 2006-06-21 | 424 | 425 | 416 | 422 | 16,000 | 422 |
| 2006-06-20 | 426 | 430 | 424 | 425 | 38,000 | 425 |
| 2006-06-19 | 432 | 436 | 431 | 434 | 24,000 | 434 |
| 2006-06-16 | 437 | 438 | 430 | 436 | 72,000 | 436 |
| 2006-06-15 | 402 | 425 | 402 | 423 | 88,000 | 423 |
| 2006-06-14 | 394 | 405 | 390 | 402 | 32,000 | 402 |
| 2006-06-13 | 420 | 420 | 395 | 404 | 63,000 | 404 |
| 2006-06-12 | 403 | 415 | 402 | 415 | 26,000 | 415 |
| 2006-06-09 | 395 | 406 | 395 | 404 | 93,000 | 404 |
| 2006-06-08 | 415 | 415 | 400 | 405 | 54,000 | 405 |
| 2006-06-07 | 420 | 424 | 420 | 424 | 131,000 | 424 |
| 2006-06-06 | 415 | 426 | 415 | 420 | 14,000 | 420 |
| 2006-06-05 | 431 | 433 | 425 | 428 | 39,000 | 428 |
| 2006-06-02 | 423 | 425 | 403 | 424 | 117,000 | 424 |
| 2006-06-01 | 435 | 440 | 426 | 426 | 56,000 | 426 |
| 2006-05-31 | 431 | 436 | 427 | 433 | 64,000 | 433 |
| 2006-05-30 | 450 | 450 | 437 | 441 | 51,000 | 441 |
| 2006-05-29 | 459 | 464 | 452 | 452 | 67,000 | 452 |
| 2006-05-26 | 453 | 457 | 448 | 455 | 72,000 | 455 |
| 2006-05-25 | 467 | 469 | 444 | 454 | 172,000 | 454 |
| 2006-05-24 | 476 | 480 | 465 | 472 | 99,000 | 472 |
| 2006-05-23 | 487 | 487 | 478 | 479 | 38,000 | 479 |
| 2006-05-22 | 497 | 500 | 480 | 487 | 42,000 | 487 |
| 2006-05-19 | 480 | 494 | 480 | 494 | 30,000 | 494 |
| 2006-05-18 | 485 | 491 | 480 | 488 | 54,000 | 488 |
| 2006-05-17 | 494 | 495 | 486 | 489 | 85,000 | 489 |
| 2006-05-16 | 512 | 512 | 497 | 499 | 66,000 | 499 |
| 2006-05-15 | 512 | 512 | 505 | 507 | 99,000 | 507 |
| 2006-05-12 | 510 | 518 | 503 | 515 | 208,000 | 515 |
| 2006-05-11 | 500 | 530 | 498 | 511 | 390,000 | 511 |
| 2006-05-10 | 494 | 495 | 485 | 485 | 122,000 | 485 |
| 2006-05-09 | 501 | 501 | 494 | 499 | 31,000 | 499 |
| 2006-05-08 | 503 | 505 | 501 | 501 | 62,000 | 501 |
| 2006-05-02 | 502 | 505 | 501 | 502 | 48,000 | 502 |
| 2006-05-01 | 500 | 504 | 500 | 504 | 22,000 | 504 |
| 2006-04-28 | 506 | 506 | 501 | 503 | 30,000 | 503 |
| 2006-04-27 | 504 | 507 | 502 | 506 | 23,000 | 506 |
| 2006-04-26 | 501 | 506 | 501 | 503 | 20,000 | 503 |
| 2006-04-25 | 500 | 507 | 497 | 502 | 47,000 | 502 |
| 2006-04-24 | 515 | 518 | 497 | 497 | 89,000 | 497 |
| 2006-04-21 | 515 | 522 | 513 | 518 | 66,000 | 518 |
| 2006-04-20 | 523 | 523 | 515 | 515 | 37,000 | 515 |
| 2006-04-19 | 523 | 523 | 516 | 520 | 30,000 | 520 |
| 2006-04-18 | 510 | 521 | 509 | 520 | 119,000 | 520 |
| 2006-04-17 | 518 | 518 | 500 | 505 | 49,000 | 505 |
| 2006-04-14 | 523 | 523 | 516 | 516 | 47,000 | 516 |
| 2006-04-13 | 524 | 524 | 518 | 521 | 37,000 | 521 |
| 2006-04-12 | 529 | 529 | 521 | 521 | 67,000 | 521 |
| 2006-04-11 | 530 | 530 | 522 | 528 | 63,000 | 528 |
| 2006-04-10 | 519 | 532 | 516 | 531 | 172,000 | 531 |
| 2006-04-07 | 516 | 516 | 511 | 514 | 60,000 | 514 |
| 2006-04-06 | 515 | 519 | 515 | 516 | 58,000 | 516 |
| 2006-04-05 | 520 | 520 | 512 | 512 | 107,000 | 512 |
| 2006-04-04 | 525 | 525 | 520 | 521 | 55,000 | 521 |
| 2006-04-03 | 522 | 525 | 519 | 523 | 107,000 | 523 |
| 2006-03-31 | 519 | 522 | 517 | 517 | 73,000 | 517 |
| 2006-03-30 | 516 | 521 | 513 | 518 | 103,000 | 518 |
| 2006-03-29 | 512 | 515 | 512 | 514 | 71,000 | 514 |
| 2006-03-28 | 510 | 515 | 506 | 515 | 73,000 | 515 |
| 2006-03-27 | 519 | 519 | 513 | 517 | 96,000 | 517 |
| 2006-03-24 | 519 | 519 | 513 | 513 | 37,000 | 513 |
| 2006-03-23 | 526 | 526 | 517 | 518 | 76,000 | 518 |
| 2006-03-22 | 511 | 520 | 511 | 520 | 86,000 | 520 |
| 2006-03-20 | 507 | 512 | 507 | 509 | 31,000 | 509 |
| 2006-03-17 | 509 | 512 | 502 | 505 | 55,000 | 505 |
| 2006-03-16 | 513 | 513 | 507 | 507 | 44,000 | 507 |
| 2006-03-15 | 516 | 517 | 511 | 514 | 90,000 | 514 |
| 2006-03-14 | 520 | 520 | 511 | 514 | 45,000 | 514 |
| 2006-03-13 | 520 | 520 | 512 | 516 | 89,000 | 516 |
| 2006-03-10 | 508 | 514 | 506 | 510 | 78,000 | 510 |
| 2006-03-09 | 496 | 508 | 496 | 505 | 49,000 | 505 |
| 2006-03-08 | 493 | 498 | 493 | 495 | 31,000 | 495 |
| 2006-03-07 | 501 | 517 | 495 | 498 | 52,000 | 498 |
| 2006-03-06 | 491 | 502 | 491 | 502 | 54,000 | 502 |
| 2006-03-03 | 515 | 515 | 491 | 496 | 105,000 | 496 |
| 2006-03-02 | 522 | 522 | 510 | 513 | 32,000 | 513 |
| 2006-03-01 | 518 | 524 | 511 | 512 | 63,000 | 512 |
| 2006-02-28 | 527 | 527 | 513 | 519 | 110,000 | 519 |
| 2006-02-27 | 531 | 532 | 521 | 521 | 136,000 | 521 |
| 2006-02-24 | 512 | 522 | 511 | 521 | 78,000 | 521 |
| 2006-02-23 | 513 | 518 | 512 | 517 | 78,000 | 517 |
| 2006-02-22 | 516 | 516 | 502 | 507 | 73,000 | 507 |
| 2006-02-21 | 479 | 514 | 479 | 513 | 142,000 | 513 |
| 2006-02-20 | 506 | 506 | 486 | 489 | 130,000 | 489 |
| 2006-02-17 | 523 | 525 | 503 | 507 | 183,000 | 507 |
| 2006-02-16 | 530 | 537 | 518 | 523 | 285,000 | 523 |
| 2006-02-15 | 554 | 560 | 545 | 550 | 114,000 | 550 |
| 2006-02-14 | 540 | 548 | 505 | 544 | 140,000 | 544 |
| 2006-02-13 | 566 | 577 | 550 | 550 | 177,000 | 550 |
| 2006-02-10 | 573 | 579 | 552 | 566 | 152,000 | 566 |
| 2006-02-09 | 580 | 582 | 570 | 571 | 127,000 | 571 |
| 2006-02-08 | 581 | 581 | 567 | 567 | 216,000 | 567 |
| 2006-02-07 | 585 | 590 | 580 | 585 | 310,000 | 585 |
| 2006-02-06 | 570 | 576 | 565 | 576 | 178,000 | 576 |
| 2006-02-03 | 555 | 566 | 554 | 560 | 108,000 | 560 |
| 2006-02-02 | 566 | 572 | 561 | 561 | 99,000 | 561 |
| 2006-02-01 | 576 | 576 | 563 | 564 | 98,000 | 564 |
| 2006-01-31 | 578 | 578 | 567 | 575 | 150,000 | 575 |
| 2006-01-30 | 575 | 584 | 573 | 576 | 189,000 | 576 |
| 2006-01-27 | 575 | 580 | 570 | 570 | 178,000 | 570 |
| 2006-01-26 | 562 | 572 | 557 | 570 | 310,000 | 570 |
| 2006-01-25 | 528 | 549 | 528 | 543 | 139,000 | 543 |
| 2006-01-24 | 517 | 536 | 517 | 526 | 103,000 | 526 |
| 2006-01-23 | 530 | 530 | 503 | 515 | 211,000 | 515 |
| 2006-01-20 | 538 | 550 | 533 | 540 | 217,000 | 540 |
| 2006-01-19 | 494 | 545 | 493 | 537 | 261,000 | 537 |
| 2006-01-18 | 542 | 562 | 482 | 499 | 336,000 | 499 |
| 2006-01-17 | 572 | 580 | 551 | 562 | 256,000 | 562 |
| 2006-01-16 | 550 | 574 | 549 | 574 | 426,000 | 574 |
| 2006-01-13 | 537 | 549 | 533 | 548 | 142,000 | 548 |
| 2006-01-12 | 543 | 547 | 536 | 537 | 173,000 | 537 |
| 2006-01-11 | 536 | 545 | 528 | 544 | 182,000 | 544 |
| 2006-01-10 | 525 | 545 | 522 | 536 | 368,000 | 536 |
| 2006-01-06 | 509 | 521 | 508 | 521 | 242,000 | 521 |
| 2006-01-05 | 508 | 510 | 507 | 508 | 192,000 | 508 |
| 2006-01-04 | 510 | 510 | 505 | 508 | 51,000 | 508 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
