5262 日本ヒューム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 288 | 294 | 288 | 294 | 8,000 | 294 |
| 2008-12-29 | 290 | 293 | 284 | 293 | 13,000 | 293 |
| 2008-12-26 | 292 | 292 | 289 | 290 | 7,000 | 290 |
| 2008-12-25 | 292 | 292 | 289 | 289 | 4,000 | 289 |
| 2008-12-24 | 280 | 292 | 280 | 292 | 12,000 | 292 |
| 2008-12-22 | 287 | 290 | 287 | 290 | 7,000 | 290 |
| 2008-12-19 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2008-12-18 | 288 | 292 | 288 | 292 | 13,000 | 292 |
| 2008-12-17 | 288 | 292 | 288 | 292 | 4,000 | 292 |
| 2008-12-16 | 296 | 296 | 288 | 288 | 5,000 | 288 |
| 2008-12-15 | 293 | 297 | 290 | 297 | 31,000 | 297 |
| 2008-12-12 | 289 | 291 | 287 | 287 | 19,000 | 287 |
| 2008-12-11 | 280 | 286 | 276 | 286 | 16,000 | 286 |
| 2008-12-10 | 284 | 284 | 281 | 284 | 14,000 | 284 |
| 2008-12-09 | 285 | 286 | 279 | 279 | 31,000 | 279 |
| 2008-12-08 | 272 | 275 | 266 | 274 | 41,000 | 274 |
| 2008-12-05 | 261 | 269 | 260 | 269 | 31,000 | 269 |
| 2008-12-04 | 256 | 260 | 256 | 259 | 26,000 | 259 |
| 2008-12-03 | 256 | 258 | 256 | 258 | 9,000 | 258 |
| 2008-12-02 | 260 | 260 | 245 | 253 | 19,000 | 253 |
| 2008-12-01 | 260 | 262 | 254 | 255 | 25,000 | 255 |
| 2008-11-28 | 251 | 252 | 250 | 250 | 19,000 | 250 |
| 2008-11-27 | 248 | 249 | 244 | 246 | 7,000 | 246 |
| 2008-11-26 | 248 | 248 | 242 | 242 | 15,000 | 242 |
| 2008-11-25 | 239 | 240 | 234 | 238 | 18,000 | 238 |
| 2008-11-21 | 232 | 236 | 227 | 234 | 16,000 | 234 |
| 2008-11-20 | 234 | 237 | 233 | 237 | 17,000 | 237 |
| 2008-11-19 | 240 | 244 | 239 | 240 | 13,000 | 240 |
| 2008-11-18 | 241 | 241 | 234 | 235 | 39,000 | 235 |
| 2008-11-17 | 244 | 249 | 240 | 240 | 34,000 | 240 |
| 2008-11-14 | 245 | 250 | 243 | 243 | 13,000 | 243 |
| 2008-11-13 | 235 | 244 | 235 | 244 | 8,000 | 244 |
| 2008-11-12 | 252 | 252 | 249 | 249 | 3,000 | 249 |
| 2008-11-11 | 256 | 256 | 246 | 250 | 8,000 | 250 |
| 2008-11-10 | 257 | 258 | 251 | 251 | 13,000 | 251 |
| 2008-11-07 | 251 | 251 | 248 | 250 | 45,000 | 250 |
| 2008-11-06 | 262 | 262 | 258 | 259 | 19,000 | 259 |
| 2008-11-05 | 253 | 268 | 253 | 268 | 27,000 | 268 |
| 2008-11-04 | 250 | 253 | 250 | 252 | 5,000 | 252 |
| 2008-10-31 | 251 | 251 | 241 | 244 | 34,000 | 244 |
| 2008-10-30 | 238 | 250 | 238 | 250 | 15,000 | 250 |
| 2008-10-29 | 235 | 244 | 235 | 243 | 18,000 | 243 |
| 2008-10-28 | 230 | 233 | 213 | 233 | 25,000 | 233 |
| 2008-10-27 | 233 | 248 | 230 | 231 | 13,000 | 231 |
| 2008-10-24 | 235 | 235 | 231 | 234 | 14,000 | 234 |
| 2008-10-23 | 233 | 240 | 233 | 240 | 47,000 | 240 |
| 2008-10-22 | 251 | 253 | 247 | 248 | 22,000 | 248 |
| 2008-10-21 | 244 | 256 | 238 | 255 | 85,000 | 255 |
| 2008-10-20 | 222 | 233 | 222 | 229 | 16,000 | 229 |
| 2008-10-17 | 242 | 242 | 226 | 227 | 22,000 | 227 |
| 2008-10-16 | 229 | 236 | 226 | 227 | 30,000 | 227 |
| 2008-10-15 | 245 | 245 | 224 | 238 | 45,000 | 238 |
| 2008-10-14 | 252 | 252 | 240 | 245 | 12,000 | 245 |
| 2008-10-10 | 225 | 230 | 215 | 222 | 55,000 | 222 |
| 2008-10-09 | 211 | 234 | 211 | 234 | 25,000 | 234 |
| 2008-10-08 | 250 | 255 | 215 | 216 | 39,000 | 216 |
| 2008-10-07 | 235 | 251 | 235 | 250 | 48,000 | 250 |
| 2008-10-06 | 254 | 260 | 250 | 260 | 28,000 | 260 |
| 2008-10-03 | 265 | 274 | 262 | 274 | 13,000 | 274 |
| 2008-10-02 | 270 | 270 | 266 | 270 | 24,000 | 270 |
| 2008-10-01 | 269 | 270 | 263 | 269 | 23,000 | 269 |
| 2008-09-30 | 257 | 272 | 257 | 268 | 12,000 | 268 |
| 2008-09-29 | 265 | 285 | 265 | 271 | 22,000 | 271 |
| 2008-09-26 | 270 | 276 | 262 | 270 | 24,000 | 270 |
| 2008-09-25 | 278 | 280 | 271 | 280 | 20,000 | 280 |
| 2008-09-24 | 275 | 279 | 270 | 278 | 8,000 | 278 |
| 2008-09-22 | 279 | 279 | 276 | 277 | 8,000 | 277 |
| 2008-09-19 | 262 | 271 | 262 | 271 | 21,000 | 271 |
| 2008-09-18 | 260 | 268 | 255 | 264 | 32,000 | 264 |
| 2008-09-17 | 267 | 267 | 262 | 264 | 20,000 | 264 |
| 2008-09-16 | 262 | 269 | 260 | 265 | 45,000 | 265 |
| 2008-09-12 | 279 | 284 | 279 | 284 | 17,000 | 284 |
| 2008-09-11 | 277 | 282 | 277 | 279 | 16,000 | 279 |
| 2008-09-10 | 275 | 281 | 275 | 281 | 6,000 | 281 |
| 2008-09-09 | 285 | 285 | 276 | 276 | 8,000 | 276 |
| 2008-09-08 | 276 | 284 | 275 | 281 | 30,000 | 281 |
| 2008-09-05 | 271 | 283 | 269 | 281 | 34,000 | 281 |
| 2008-09-04 | 277 | 282 | 275 | 276 | 26,000 | 276 |
| 2008-09-03 | 283 | 283 | 277 | 277 | 9,000 | 277 |
| 2008-09-02 | 283 | 283 | 278 | 278 | 9,000 | 278 |
| 2008-09-01 | 286 | 287 | 283 | 283 | 5,000 | 283 |
| 2008-08-29 | 284 | 287 | 284 | 286 | 12,000 | 286 |
| 2008-08-28 | 280 | 281 | 278 | 279 | 11,000 | 279 |
| 2008-08-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-08-26 | 288 | 288 | 281 | 281 | 5,000 | 281 |
| 2008-08-25 | 286 | 286 | 283 | 285 | 6,000 | 285 |
| 2008-08-22 | 278 | 283 | 278 | 283 | 9,000 | 283 |
| 2008-08-21 | 280 | 283 | 276 | 283 | 7,000 | 283 |
| 2008-08-20 | 283 | 287 | 280 | 281 | 5,000 | 281 |
| 2008-08-19 | 282 | 283 | 276 | 278 | 12,000 | 278 |
| 2008-08-18 | 277 | 287 | 277 | 285 | 8,000 | 285 |
| 2008-08-15 | 278 | 280 | 273 | 280 | 9,000 | 280 |
| 2008-08-14 | 273 | 279 | 272 | 278 | 25,000 | 278 |
| 2008-08-13 | 276 | 277 | 275 | 277 | 7,000 | 277 |
| 2008-08-12 | 281 | 285 | 279 | 279 | 8,000 | 279 |
| 2008-08-11 | 283 | 286 | 283 | 286 | 3,000 | 286 |
| 2008-08-08 | 279 | 282 | 275 | 282 | 13,000 | 282 |
| 2008-08-07 | 294 | 294 | 279 | 282 | 29,000 | 282 |
| 2008-08-06 | 288 | 289 | 286 | 289 | 21,000 | 289 |
| 2008-08-05 | 292 | 292 | 287 | 287 | 7,000 | 287 |
| 2008-08-04 | 291 | 293 | 291 | 292 | 5,000 | 292 |
| 2008-08-01 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2008-07-31 | 295 | 300 | 295 | 300 | 11,000 | 300 |
| 2008-07-30 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2008-07-29 | 301 | 301 | 296 | 296 | 13,000 | 296 |
| 2008-07-28 | 310 | 310 | 301 | 301 | 8,000 | 301 |
| 2008-07-25 | 303 | 305 | 303 | 303 | 13,000 | 303 |
| 2008-07-24 | 305 | 305 | 297 | 303 | 15,000 | 303 |
| 2008-07-23 | 294 | 300 | 294 | 300 | 20,000 | 300 |
| 2008-07-22 | 290 | 295 | 287 | 294 | 14,000 | 294 |
| 2008-07-18 | 286 | 290 | 286 | 290 | 8,000 | 290 |
| 2008-07-17 | 290 | 290 | 286 | 289 | 16,000 | 289 |
| 2008-07-16 | 288 | 293 | 282 | 290 | 25,000 | 290 |
| 2008-07-15 | 292 | 295 | 290 | 290 | 12,000 | 290 |
| 2008-07-14 | 294 | 295 | 292 | 292 | 6,000 | 292 |
| 2008-07-11 | 297 | 297 | 294 | 294 | 9,000 | 294 |
| 2008-07-10 | 297 | 298 | 297 | 298 | 7,000 | 298 |
| 2008-07-09 | 301 | 304 | 297 | 297 | 8,000 | 297 |
| 2008-07-08 | 296 | 299 | 296 | 298 | 6,000 | 298 |
| 2008-07-07 | 299 | 299 | 291 | 297 | 26,000 | 297 |
| 2008-07-04 | 300 | 300 | 298 | 299 | 7,000 | 299 |
| 2008-07-03 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 2008-07-02 | 310 | 310 | 304 | 304 | 29,000 | 304 |
| 2008-07-01 | 310 | 310 | 308 | 309 | 4,000 | 309 |
| 2008-06-30 | 307 | 312 | 307 | 310 | 12,000 | 310 |
| 2008-06-27 | 301 | 306 | 301 | 303 | 29,000 | 303 |
| 2008-06-26 | 306 | 311 | 305 | 305 | 18,000 | 305 |
| 2008-06-25 | 307 | 309 | 304 | 309 | 9,000 | 309 |
| 2008-06-24 | 311 | 311 | 305 | 307 | 14,000 | 307 |
| 2008-06-23 | 311 | 311 | 305 | 311 | 23,000 | 311 |
| 2008-06-20 | 319 | 319 | 311 | 316 | 20,000 | 316 |
| 2008-06-19 | 318 | 325 | 318 | 321 | 21,000 | 321 |
| 2008-06-18 | 320 | 321 | 320 | 320 | 11,000 | 320 |
| 2008-06-17 | 319 | 321 | 319 | 321 | 19,000 | 321 |
| 2008-06-16 | 321 | 321 | 318 | 319 | 16,000 | 319 |
| 2008-06-13 | 327 | 327 | 319 | 320 | 39,000 | 320 |
| 2008-06-12 | 323 | 329 | 316 | 326 | 51,000 | 326 |
| 2008-06-11 | 323 | 323 | 316 | 320 | 18,000 | 320 |
| 2008-06-10 | 324 | 324 | 319 | 320 | 34,000 | 320 |
| 2008-06-09 | 320 | 320 | 317 | 319 | 15,000 | 319 |
| 2008-06-06 | 324 | 325 | 320 | 324 | 55,000 | 324 |
| 2008-06-05 | 315 | 320 | 311 | 320 | 57,000 | 320 |
| 2008-06-04 | 308 | 312 | 306 | 310 | 24,000 | 310 |
| 2008-06-03 | 314 | 314 | 306 | 307 | 22,000 | 307 |
| 2008-06-02 | 310 | 313 | 307 | 313 | 61,000 | 313 |
| 2008-05-30 | 311 | 316 | 311 | 312 | 15,000 | 312 |
| 2008-05-29 | 308 | 315 | 308 | 311 | 42,000 | 311 |
| 2008-05-28 | 313 | 315 | 311 | 313 | 19,000 | 313 |
| 2008-05-27 | 317 | 317 | 314 | 314 | 17,000 | 314 |
| 2008-05-26 | 312 | 318 | 310 | 318 | 76,000 | 318 |
| 2008-05-23 | 332 | 339 | 317 | 322 | 131,000 | 322 |
| 2008-05-22 | 319 | 336 | 317 | 335 | 113,000 | 335 |
| 2008-05-21 | 326 | 339 | 326 | 336 | 89,000 | 336 |
| 2008-05-20 | 326 | 336 | 325 | 336 | 67,000 | 336 |
| 2008-05-19 | 325 | 326 | 319 | 326 | 48,000 | 326 |
| 2008-05-16 | 325 | 325 | 322 | 325 | 35,000 | 325 |
| 2008-05-15 | 325 | 330 | 325 | 330 | 48,000 | 330 |
| 2008-05-14 | 316 | 322 | 316 | 322 | 39,000 | 322 |
| 2008-05-13 | 311 | 316 | 311 | 316 | 7,000 | 316 |
| 2008-05-12 | 307 | 314 | 301 | 314 | 31,000 | 314 |
| 2008-05-09 | 318 | 320 | 315 | 317 | 30,000 | 317 |
| 2008-05-08 | 309 | 325 | 308 | 323 | 37,000 | 323 |
| 2008-05-07 | 314 | 318 | 313 | 314 | 34,000 | 314 |
| 2008-05-02 | 303 | 307 | 303 | 306 | 23,000 | 306 |
| 2008-05-01 | 302 | 306 | 302 | 303 | 45,000 | 303 |
| 2008-04-30 | 298 | 301 | 298 | 301 | 34,000 | 301 |
| 2008-04-28 | 296 | 299 | 295 | 299 | 97,000 | 299 |
| 2008-04-25 | 287 | 294 | 287 | 289 | 106,000 | 289 |
| 2008-04-24 | 282 | 289 | 282 | 287 | 21,000 | 287 |
| 2008-04-23 | 280 | 285 | 280 | 283 | 101,000 | 283 |
| 2008-04-22 | 284 | 288 | 282 | 283 | 101,000 | 283 |
| 2008-04-21 | 291 | 295 | 286 | 287 | 66,000 | 287 |
| 2008-04-18 | 289 | 293 | 289 | 290 | 36,000 | 290 |
| 2008-04-17 | 290 | 297 | 290 | 292 | 54,000 | 292 |
| 2008-04-16 | 293 | 296 | 293 | 294 | 17,000 | 294 |
| 2008-04-15 | 291 | 297 | 287 | 293 | 40,000 | 293 |
| 2008-04-14 | 296 | 296 | 295 | 296 | 12,000 | 296 |
| 2008-04-11 | 291 | 295 | 291 | 295 | 14,000 | 295 |
| 2008-04-10 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-04-09 | 300 | 302 | 296 | 297 | 11,000 | 297 |
| 2008-04-08 | 302 | 304 | 301 | 304 | 16,000 | 304 |
| 2008-04-07 | 301 | 301 | 298 | 301 | 20,000 | 301 |
| 2008-04-04 | 299 | 304 | 297 | 303 | 16,000 | 303 |
| 2008-04-03 | 300 | 304 | 300 | 302 | 15,000 | 302 |
| 2008-04-02 | 297 | 301 | 296 | 301 | 33,000 | 301 |
| 2008-04-01 | 285 | 295 | 285 | 294 | 20,000 | 294 |
| 2008-03-31 | 296 | 296 | 289 | 290 | 10,000 | 290 |
| 2008-03-28 | 290 | 297 | 287 | 297 | 44,000 | 297 |
| 2008-03-27 | 292 | 294 | 292 | 292 | 10,000 | 292 |
| 2008-03-26 | 296 | 298 | 291 | 295 | 21,000 | 295 |
| 2008-03-25 | 301 | 305 | 295 | 304 | 58,000 | 304 |
| 2008-03-24 | 302 | 305 | 300 | 300 | 51,000 | 300 |
| 2008-03-21 | 281 | 294 | 281 | 294 | 55,000 | 294 |
| 2008-03-19 | 275 | 280 | 274 | 277 | 55,000 | 277 |
| 2008-03-18 | 272 | 280 | 270 | 273 | 54,000 | 273 |
| 2008-03-17 | 272 | 275 | 272 | 275 | 9,000 | 275 |
| 2008-03-14 | 280 | 285 | 278 | 280 | 54,000 | 280 |
| 2008-03-13 | 277 | 279 | 274 | 274 | 58,000 | 274 |
| 2008-03-12 | 295 | 295 | 280 | 281 | 79,000 | 281 |
| 2008-03-11 | 282 | 289 | 282 | 285 | 41,000 | 285 |
| 2008-03-10 | 290 | 291 | 288 | 289 | 23,000 | 289 |
| 2008-03-07 | 290 | 296 | 290 | 295 | 31,000 | 295 |
| 2008-03-06 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 2008-03-05 | 300 | 304 | 298 | 304 | 42,000 | 304 |
| 2008-03-04 | 310 | 310 | 305 | 305 | 15,000 | 305 |
| 2008-03-03 | 315 | 315 | 307 | 309 | 14,000 | 309 |
| 2008-02-29 | 323 | 325 | 320 | 321 | 9,000 | 321 |
| 2008-02-28 | 323 | 326 | 323 | 325 | 21,000 | 325 |
| 2008-02-27 | 324 | 327 | 323 | 323 | 34,000 | 323 |
| 2008-02-26 | 325 | 326 | 323 | 323 | 41,000 | 323 |
| 2008-02-25 | 320 | 325 | 320 | 325 | 20,000 | 325 |
| 2008-02-22 | 316 | 320 | 316 | 320 | 9,000 | 320 |
| 2008-02-21 | 318 | 320 | 318 | 320 | 22,000 | 320 |
| 2008-02-20 | 323 | 325 | 318 | 318 | 13,000 | 318 |
| 2008-02-19 | 321 | 325 | 320 | 323 | 12,000 | 323 |
| 2008-02-18 | 318 | 330 | 318 | 321 | 24,000 | 321 |
| 2008-02-15 | 317 | 318 | 312 | 318 | 44,000 | 318 |
| 2008-02-14 | 311 | 320 | 311 | 317 | 19,000 | 317 |
| 2008-02-13 | 316 | 317 | 315 | 315 | 14,000 | 315 |
| 2008-02-12 | 316 | 318 | 312 | 312 | 33,000 | 312 |
| 2008-02-08 | 318 | 323 | 315 | 316 | 38,000 | 316 |
| 2008-02-07 | 310 | 315 | 310 | 313 | 48,000 | 313 |
| 2008-02-06 | 309 | 313 | 296 | 301 | 78,000 | 301 |
| 2008-02-05 | 313 | 316 | 312 | 313 | 49,000 | 313 |
| 2008-02-04 | 321 | 324 | 313 | 313 | 29,000 | 313 |
| 2008-02-01 | 310 | 316 | 310 | 316 | 9,000 | 316 |
| 2008-01-31 | 306 | 310 | 306 | 309 | 19,000 | 309 |
| 2008-01-30 | 309 | 309 | 303 | 304 | 30,000 | 304 |
| 2008-01-29 | 310 | 310 | 305 | 306 | 13,000 | 306 |
| 2008-01-28 | 308 | 314 | 304 | 307 | 19,000 | 307 |
| 2008-01-25 | 296 | 308 | 296 | 308 | 15,000 | 308 |
| 2008-01-24 | 299 | 300 | 293 | 295 | 15,000 | 295 |
| 2008-01-23 | 289 | 290 | 280 | 290 | 51,000 | 290 |
| 2008-01-22 | 290 | 290 | 281 | 287 | 22,000 | 287 |
| 2008-01-21 | 301 | 304 | 296 | 301 | 21,000 | 301 |
| 2008-01-18 | 290 | 309 | 290 | 308 | 27,000 | 308 |
| 2008-01-17 | 284 | 297 | 284 | 296 | 24,000 | 296 |
| 2008-01-16 | 300 | 302 | 286 | 289 | 36,000 | 289 |
| 2008-01-15 | 326 | 328 | 300 | 304 | 46,000 | 304 |
| 2008-01-11 | 335 | 336 | 330 | 331 | 21,000 | 331 |
| 2008-01-10 | 336 | 341 | 335 | 340 | 8,000 | 340 |
| 2008-01-09 | 328 | 343 | 328 | 339 | 28,000 | 339 |
| 2008-01-08 | 332 | 335 | 329 | 331 | 40,000 | 331 |
| 2008-01-07 | 329 | 334 | 328 | 332 | 46,000 | 332 |
| 2008-01-04 | 343 | 343 | 333 | 334 | 19,000 | 334 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
