5262 日本ヒューム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 349 | 350 | 345 | 346 | 9,000 | 346 |
| 2007-12-27 | 351 | 352 | 351 | 352 | 29,000 | 352 |
| 2007-12-26 | 350 | 352 | 350 | 351 | 25,000 | 351 |
| 2007-12-25 | 351 | 353 | 350 | 352 | 24,000 | 352 |
| 2007-12-21 | 350 | 350 | 343 | 348 | 25,000 | 348 |
| 2007-12-20 | 351 | 352 | 348 | 348 | 9,000 | 348 |
| 2007-12-19 | 358 | 359 | 355 | 356 | 23,000 | 356 |
| 2007-12-18 | 362 | 362 | 346 | 359 | 40,000 | 359 |
| 2007-12-17 | 370 | 370 | 361 | 362 | 30,000 | 362 |
| 2007-12-14 | 370 | 371 | 368 | 370 | 47,000 | 370 |
| 2007-12-13 | 375 | 376 | 368 | 369 | 12,000 | 369 |
| 2007-12-12 | 367 | 372 | 367 | 370 | 26,000 | 370 |
| 2007-12-11 | 377 | 378 | 372 | 372 | 29,000 | 372 |
| 2007-12-10 | 378 | 378 | 370 | 372 | 26,000 | 372 |
| 2007-12-07 | 364 | 365 | 360 | 365 | 35,000 | 365 |
| 2007-12-06 | 359 | 360 | 355 | 359 | 31,000 | 359 |
| 2007-12-05 | 363 | 365 | 360 | 364 | 18,000 | 364 |
| 2007-12-04 | 369 | 369 | 364 | 364 | 13,000 | 364 |
| 2007-12-03 | 376 | 376 | 368 | 369 | 26,000 | 369 |
| 2007-11-30 | 355 | 366 | 355 | 366 | 52,000 | 366 |
| 2007-11-29 | 355 | 362 | 355 | 355 | 28,000 | 355 |
| 2007-11-28 | 358 | 358 | 351 | 351 | 21,000 | 351 |
| 2007-11-27 | 341 | 351 | 341 | 349 | 18,000 | 349 |
| 2007-11-26 | 346 | 350 | 345 | 348 | 50,000 | 348 |
| 2007-11-22 | 351 | 351 | 337 | 344 | 39,000 | 344 |
| 2007-11-21 | 353 | 356 | 347 | 351 | 37,000 | 351 |
| 2007-11-20 | 348 | 355 | 332 | 352 | 88,000 | 352 |
| 2007-11-19 | 366 | 366 | 359 | 360 | 34,000 | 360 |
| 2007-11-16 | 370 | 370 | 360 | 364 | 36,000 | 364 |
| 2007-11-15 | 368 | 374 | 367 | 371 | 52,000 | 371 |
| 2007-11-14 | 372 | 375 | 370 | 373 | 35,000 | 373 |
| 2007-11-13 | 365 | 370 | 365 | 367 | 19,000 | 367 |
| 2007-11-12 | 377 | 377 | 373 | 375 | 23,000 | 375 |
| 2007-11-09 | 392 | 392 | 382 | 382 | 38,000 | 382 |
| 2007-11-08 | 392 | 393 | 384 | 393 | 49,000 | 393 |
| 2007-11-07 | 401 | 401 | 394 | 394 | 44,000 | 394 |
| 2007-11-06 | 404 | 404 | 401 | 401 | 30,000 | 401 |
| 2007-11-05 | 414 | 414 | 404 | 404 | 26,000 | 404 |
| 2007-11-02 | 416 | 419 | 414 | 414 | 48,000 | 414 |
| 2007-11-01 | 418 | 422 | 416 | 417 | 44,000 | 417 |
| 2007-10-31 | 422 | 423 | 390 | 413 | 92,000 | 413 |
| 2007-10-30 | 413 | 419 | 411 | 417 | 38,000 | 417 |
| 2007-10-29 | 414 | 414 | 404 | 413 | 32,000 | 413 |
| 2007-10-26 | 411 | 418 | 406 | 418 | 22,000 | 418 |
| 2007-10-25 | 418 | 422 | 415 | 415 | 29,000 | 415 |
| 2007-10-24 | 423 | 429 | 422 | 422 | 39,000 | 422 |
| 2007-10-23 | 426 | 430 | 418 | 423 | 18,000 | 423 |
| 2007-10-22 | 421 | 428 | 419 | 421 | 27,000 | 421 |
| 2007-10-19 | 437 | 437 | 425 | 427 | 26,000 | 427 |
| 2007-10-18 | 435 | 436 | 435 | 436 | 24,000 | 436 |
| 2007-10-17 | 431 | 435 | 425 | 431 | 45,000 | 431 |
| 2007-10-16 | 442 | 446 | 439 | 441 | 25,000 | 441 |
| 2007-10-15 | 454 | 454 | 450 | 450 | 16,000 | 450 |
| 2007-10-12 | 458 | 458 | 452 | 455 | 13,000 | 455 |
| 2007-10-11 | 459 | 461 | 453 | 461 | 26,000 | 461 |
| 2007-10-10 | 462 | 467 | 460 | 464 | 8,000 | 464 |
| 2007-10-09 | 465 | 465 | 465 | 465 | 17,000 | 465 |
| 2007-10-05 | 456 | 462 | 455 | 462 | 41,000 | 462 |
| 2007-10-04 | 454 | 459 | 451 | 454 | 28,000 | 454 |
| 2007-10-03 | 460 | 460 | 452 | 455 | 86,000 | 455 |
| 2007-10-02 | 473 | 473 | 460 | 465 | 94,000 | 465 |
| 2007-10-01 | 481 | 482 | 471 | 472 | 28,000 | 472 |
| 2007-09-28 | 477 | 480 | 469 | 480 | 73,000 | 480 |
| 2007-09-27 | 446 | 480 | 429 | 474 | 225,000 | 474 |
| 2007-09-26 | 453 | 475 | 441 | 451 | 193,000 | 451 |
| 2007-09-25 | 442 | 442 | 412 | 428 | 16,000 | 428 |
| 2007-09-21 | 429 | 434 | 426 | 432 | 17,000 | 432 |
| 2007-09-20 | 442 | 442 | 438 | 439 | 14,000 | 439 |
| 2007-09-19 | 434 | 443 | 432 | 440 | 23,000 | 440 |
| 2007-09-18 | 438 | 438 | 433 | 434 | 16,000 | 434 |
| 2007-09-14 | 427 | 431 | 427 | 430 | 39,000 | 430 |
| 2007-09-13 | 431 | 445 | 426 | 427 | 39,000 | 427 |
| 2007-09-12 | 427 | 430 | 425 | 429 | 31,000 | 429 |
| 2007-09-11 | 426 | 429 | 420 | 429 | 31,000 | 429 |
| 2007-09-10 | 425 | 430 | 420 | 430 | 19,000 | 430 |
| 2007-09-07 | 439 | 444 | 439 | 440 | 15,000 | 440 |
| 2007-09-06 | 434 | 436 | 425 | 436 | 23,000 | 436 |
| 2007-09-05 | 437 | 440 | 437 | 440 | 18,000 | 440 |
| 2007-09-04 | 445 | 445 | 435 | 440 | 18,000 | 440 |
| 2007-09-03 | 448 | 448 | 441 | 441 | 12,000 | 441 |
| 2007-08-31 | 432 | 444 | 432 | 444 | 17,000 | 444 |
| 2007-08-30 | 429 | 431 | 429 | 430 | 14,000 | 430 |
| 2007-08-29 | 427 | 428 | 421 | 428 | 16,000 | 428 |
| 2007-08-28 | 438 | 440 | 433 | 437 | 9,000 | 437 |
| 2007-08-27 | 446 | 446 | 435 | 438 | 26,000 | 438 |
| 2007-08-24 | 430 | 432 | 427 | 431 | 30,000 | 431 |
| 2007-08-23 | 412 | 430 | 412 | 430 | 41,000 | 430 |
| 2007-08-22 | 409 | 412 | 407 | 412 | 19,000 | 412 |
| 2007-08-21 | 406 | 411 | 403 | 410 | 45,000 | 410 |
| 2007-08-20 | 418 | 418 | 395 | 401 | 48,000 | 401 |
| 2007-08-17 | 412 | 413 | 401 | 413 | 67,000 | 413 |
| 2007-08-16 | 413 | 415 | 405 | 410 | 56,000 | 410 |
| 2007-08-15 | 420 | 421 | 414 | 418 | 21,000 | 418 |
| 2007-08-14 | 416 | 426 | 412 | 426 | 43,000 | 426 |
| 2007-08-13 | 419 | 427 | 415 | 423 | 64,000 | 423 |
| 2007-08-10 | 430 | 434 | 417 | 429 | 88,000 | 429 |
| 2007-08-09 | 461 | 463 | 443 | 450 | 78,000 | 450 |
| 2007-08-08 | 470 | 470 | 462 | 463 | 33,000 | 463 |
| 2007-08-07 | 474 | 477 | 471 | 471 | 71,000 | 471 |
| 2007-08-06 | 474 | 474 | 470 | 473 | 33,000 | 473 |
| 2007-08-03 | 474 | 478 | 474 | 476 | 29,000 | 476 |
| 2007-08-02 | 478 | 478 | 470 | 471 | 55,000 | 471 |
| 2007-08-01 | 470 | 479 | 466 | 473 | 39,000 | 473 |
| 2007-07-31 | 478 | 482 | 478 | 479 | 55,000 | 479 |
| 2007-07-30 | 459 | 478 | 453 | 478 | 58,000 | 478 |
| 2007-07-27 | 465 | 472 | 462 | 469 | 65,000 | 469 |
| 2007-07-26 | 493 | 493 | 482 | 482 | 39,000 | 482 |
| 2007-07-25 | 495 | 495 | 490 | 494 | 40,000 | 494 |
| 2007-07-24 | 499 | 500 | 493 | 500 | 41,000 | 500 |
| 2007-07-23 | 492 | 500 | 482 | 500 | 69,000 | 500 |
| 2007-07-20 | 513 | 515 | 506 | 507 | 63,000 | 507 |
| 2007-07-19 | 513 | 514 | 504 | 514 | 46,000 | 514 |
| 2007-07-18 | 525 | 525 | 515 | 516 | 104,000 | 516 |
| 2007-07-17 | 511 | 517 | 510 | 510 | 43,000 | 510 |
| 2007-07-13 | 511 | 511 | 501 | 509 | 48,000 | 509 |
| 2007-07-12 | 513 | 514 | 508 | 510 | 29,000 | 510 |
| 2007-07-11 | 508 | 513 | 504 | 513 | 64,000 | 513 |
| 2007-07-10 | 511 | 514 | 508 | 511 | 48,000 | 511 |
| 2007-07-09 | 510 | 510 | 507 | 510 | 42,000 | 510 |
| 2007-07-06 | 507 | 512 | 504 | 508 | 34,000 | 508 |
| 2007-07-05 | 502 | 512 | 502 | 511 | 55,000 | 511 |
| 2007-07-04 | 504 | 508 | 500 | 504 | 85,000 | 504 |
| 2007-07-03 | 520 | 520 | 503 | 511 | 97,000 | 511 |
| 2007-07-02 | 510 | 528 | 510 | 520 | 186,000 | 520 |
| 2007-06-29 | 494 | 509 | 493 | 505 | 156,000 | 505 |
| 2007-06-28 | 493 | 494 | 491 | 493 | 61,000 | 493 |
| 2007-06-27 | 494 | 494 | 488 | 488 | 44,000 | 488 |
| 2007-06-26 | 487 | 495 | 487 | 494 | 62,000 | 494 |
| 2007-06-25 | 495 | 495 | 490 | 490 | 90,000 | 490 |
| 2007-06-22 | 489 | 492 | 487 | 490 | 68,000 | 490 |
| 2007-06-21 | 482 | 490 | 481 | 487 | 51,000 | 487 |
| 2007-06-20 | 484 | 485 | 480 | 483 | 56,000 | 483 |
| 2007-06-19 | 484 | 485 | 479 | 484 | 51,000 | 484 |
| 2007-06-18 | 480 | 486 | 478 | 484 | 84,000 | 484 |
| 2007-06-15 | 474 | 479 | 470 | 479 | 90,000 | 479 |
| 2007-06-14 | 469 | 471 | 466 | 471 | 36,000 | 471 |
| 2007-06-13 | 461 | 468 | 460 | 466 | 42,000 | 466 |
| 2007-06-12 | 464 | 467 | 462 | 465 | 57,000 | 465 |
| 2007-06-11 | 466 | 470 | 466 | 468 | 34,000 | 468 |
| 2007-06-08 | 468 | 468 | 461 | 465 | 45,000 | 465 |
| 2007-06-07 | 472 | 472 | 465 | 471 | 44,000 | 471 |
| 2007-06-06 | 467 | 472 | 460 | 472 | 65,000 | 472 |
| 2007-06-05 | 474 | 477 | 472 | 472 | 77,000 | 472 |
| 2007-06-04 | 475 | 478 | 468 | 474 | 91,000 | 474 |
| 2007-06-01 | 466 | 480 | 464 | 473 | 175,000 | 473 |
| 2007-05-31 | 465 | 469 | 460 | 466 | 63,000 | 466 |
| 2007-05-30 | 471 | 473 | 463 | 465 | 64,000 | 465 |
| 2007-05-29 | 461 | 473 | 458 | 469 | 160,000 | 469 |
| 2007-05-28 | 460 | 463 | 455 | 462 | 204,000 | 462 |
| 2007-05-25 | 437 | 464 | 429 | 455 | 179,000 | 455 |
| 2007-05-24 | 433 | 437 | 430 | 437 | 56,000 | 437 |
| 2007-05-23 | 430 | 432 | 429 | 431 | 22,000 | 431 |
| 2007-05-22 | 423 | 425 | 423 | 425 | 55,000 | 425 |
| 2007-05-21 | 422 | 425 | 422 | 423 | 22,000 | 423 |
| 2007-05-18 | 428 | 428 | 422 | 424 | 10,000 | 424 |
| 2007-05-17 | 429 | 432 | 426 | 429 | 53,000 | 429 |
| 2007-05-16 | 425 | 430 | 420 | 429 | 27,000 | 429 |
| 2007-05-15 | 433 | 433 | 427 | 429 | 63,000 | 429 |
| 2007-05-14 | 431 | 436 | 426 | 430 | 85,000 | 430 |
| 2007-05-11 | 439 | 442 | 435 | 441 | 111,000 | 441 |
| 2007-05-10 | 427 | 439 | 421 | 436 | 134,000 | 436 |
| 2007-05-09 | 416 | 425 | 416 | 425 | 45,000 | 425 |
| 2007-05-08 | 412 | 416 | 410 | 415 | 67,000 | 415 |
| 2007-05-07 | 410 | 413 | 408 | 408 | 23,000 | 408 |
| 2007-05-02 | 406 | 407 | 406 | 406 | 13,000 | 406 |
| 2007-05-01 | 406 | 408 | 402 | 406 | 31,000 | 406 |
| 2007-04-27 | 401 | 406 | 401 | 406 | 23,000 | 406 |
| 2007-04-26 | 388 | 397 | 388 | 397 | 24,000 | 397 |
| 2007-04-25 | 382 | 388 | 382 | 386 | 56,000 | 386 |
| 2007-04-24 | 390 | 390 | 380 | 380 | 99,000 | 380 |
| 2007-04-23 | 400 | 404 | 392 | 392 | 35,000 | 392 |
| 2007-04-20 | 401 | 401 | 396 | 396 | 25,000 | 396 |
| 2007-04-19 | 408 | 408 | 398 | 399 | 31,000 | 399 |
| 2007-04-18 | 406 | 406 | 404 | 405 | 8,000 | 405 |
| 2007-04-17 | 406 | 407 | 403 | 403 | 13,000 | 403 |
| 2007-04-16 | 406 | 409 | 404 | 405 | 25,000 | 405 |
| 2007-04-13 | 411 | 411 | 403 | 403 | 28,000 | 403 |
| 2007-04-12 | 411 | 411 | 406 | 406 | 15,000 | 406 |
| 2007-04-11 | 418 | 419 | 410 | 411 | 35,000 | 411 |
| 2007-04-10 | 419 | 420 | 417 | 419 | 10,000 | 419 |
| 2007-04-09 | 420 | 421 | 418 | 421 | 41,000 | 421 |
| 2007-04-06 | 418 | 420 | 418 | 420 | 15,000 | 420 |
| 2007-04-05 | 425 | 425 | 420 | 420 | 29,000 | 420 |
| 2007-04-04 | 427 | 427 | 425 | 425 | 10,000 | 425 |
| 2007-04-03 | 420 | 424 | 420 | 422 | 18,000 | 422 |
| 2007-04-02 | 428 | 435 | 422 | 422 | 57,000 | 422 |
| 2007-03-30 | 427 | 428 | 425 | 427 | 22,000 | 427 |
| 2007-03-29 | 417 | 424 | 417 | 420 | 42,000 | 420 |
| 2007-03-28 | 419 | 424 | 417 | 417 | 29,000 | 417 |
| 2007-03-27 | 429 | 429 | 424 | 427 | 28,000 | 427 |
| 2007-03-26 | 439 | 439 | 434 | 436 | 59,000 | 436 |
| 2007-03-23 | 441 | 441 | 436 | 436 | 50,000 | 436 |
| 2007-03-22 | 435 | 437 | 433 | 436 | 45,000 | 436 |
| 2007-03-20 | 434 | 438 | 427 | 430 | 72,000 | 430 |
| 2007-03-19 | 429 | 429 | 421 | 424 | 47,000 | 424 |
| 2007-03-16 | 429 | 431 | 426 | 429 | 41,000 | 429 |
| 2007-03-15 | 428 | 433 | 428 | 429 | 47,000 | 429 |
| 2007-03-14 | 431 | 431 | 425 | 426 | 59,000 | 426 |
| 2007-03-13 | 443 | 444 | 441 | 441 | 42,000 | 441 |
| 2007-03-12 | 445 | 449 | 442 | 444 | 39,000 | 444 |
| 2007-03-09 | 450 | 450 | 445 | 446 | 73,000 | 446 |
| 2007-03-08 | 450 | 452 | 442 | 450 | 91,000 | 450 |
| 2007-03-07 | 439 | 443 | 434 | 440 | 87,000 | 440 |
| 2007-03-06 | 418 | 431 | 413 | 429 | 86,000 | 429 |
| 2007-03-05 | 432 | 437 | 419 | 421 | 111,000 | 421 |
| 2007-03-02 | 449 | 449 | 439 | 444 | 87,000 | 444 |
| 2007-03-01 | 460 | 467 | 451 | 454 | 100,000 | 454 |
| 2007-02-28 | 448 | 460 | 441 | 458 | 89,000 | 458 |
| 2007-02-27 | 486 | 486 | 475 | 478 | 60,000 | 478 |
| 2007-02-26 | 485 | 490 | 482 | 485 | 68,000 | 485 |
| 2007-02-23 | 475 | 480 | 473 | 480 | 61,000 | 480 |
| 2007-02-22 | 469 | 474 | 468 | 472 | 41,000 | 472 |
| 2007-02-21 | 466 | 466 | 463 | 465 | 41,000 | 465 |
| 2007-02-20 | 470 | 472 | 465 | 467 | 44,000 | 467 |
| 2007-02-19 | 471 | 471 | 466 | 470 | 69,000 | 470 |
| 2007-02-16 | 460 | 480 | 460 | 468 | 169,000 | 468 |
| 2007-02-15 | 456 | 460 | 452 | 459 | 120,000 | 459 |
| 2007-02-14 | 451 | 455 | 449 | 454 | 75,000 | 454 |
| 2007-02-13 | 445 | 449 | 442 | 449 | 49,000 | 449 |
| 2007-02-09 | 441 | 444 | 439 | 444 | 31,000 | 444 |
| 2007-02-08 | 445 | 447 | 436 | 441 | 62,000 | 441 |
| 2007-02-07 | 440 | 445 | 436 | 440 | 138,000 | 440 |
| 2007-02-06 | 427 | 443 | 427 | 442 | 128,000 | 442 |
| 2007-02-05 | 427 | 427 | 422 | 425 | 55,000 | 425 |
| 2007-02-02 | 428 | 428 | 419 | 425 | 40,000 | 425 |
| 2007-02-01 | 424 | 428 | 421 | 428 | 52,000 | 428 |
| 2007-01-31 | 429 | 429 | 424 | 425 | 76,000 | 425 |
| 2007-01-30 | 426 | 429 | 424 | 427 | 30,000 | 427 |
| 2007-01-29 | 425 | 426 | 422 | 425 | 47,000 | 425 |
| 2007-01-26 | 421 | 427 | 421 | 427 | 53,000 | 427 |
| 2007-01-25 | 439 | 439 | 429 | 429 | 59,000 | 429 |
| 2007-01-24 | 433 | 437 | 430 | 437 | 101,000 | 437 |
| 2007-01-23 | 426 | 433 | 423 | 430 | 87,000 | 430 |
| 2007-01-22 | 426 | 427 | 423 | 424 | 55,000 | 424 |
| 2007-01-19 | 425 | 426 | 420 | 422 | 65,000 | 422 |
| 2007-01-18 | 420 | 425 | 417 | 423 | 39,000 | 423 |
| 2007-01-17 | 420 | 423 | 415 | 420 | 58,000 | 420 |
| 2007-01-16 | 427 | 428 | 420 | 422 | 66,000 | 422 |
| 2007-01-15 | 422 | 427 | 422 | 425 | 81,000 | 425 |
| 2007-01-12 | 413 | 427 | 413 | 422 | 85,000 | 422 |
| 2007-01-11 | 410 | 417 | 410 | 414 | 120,000 | 414 |
| 2007-01-10 | 404 | 408 | 400 | 406 | 146,000 | 406 |
| 2007-01-09 | 400 | 404 | 399 | 403 | 134,000 | 403 |
| 2007-01-05 | 402 | 404 | 399 | 400 | 131,000 | 400 |
| 2007-01-04 | 394 | 397 | 392 | 397 | 69,000 | 397 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
