5262 日本ヒューム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 265 | 265 | 261 | 261 | 23,000 | 261 |
| 2009-12-29 | 264 | 264 | 262 | 262 | 10,000 | 262 |
| 2009-12-28 | 259 | 263 | 259 | 262 | 26,000 | 262 |
| 2009-12-25 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 2009-12-24 | 260 | 261 | 258 | 260 | 16,000 | 260 |
| 2009-12-22 | 256 | 259 | 256 | 258 | 13,000 | 258 |
| 2009-12-21 | 258 | 258 | 254 | 254 | 29,000 | 254 |
| 2009-12-18 | 254 | 254 | 251 | 254 | 13,000 | 254 |
| 2009-12-17 | 254 | 256 | 254 | 254 | 17,000 | 254 |
| 2009-12-16 | 257 | 257 | 249 | 251 | 59,000 | 251 |
| 2009-12-15 | 255 | 256 | 249 | 249 | 37,000 | 249 |
| 2009-12-14 | 253 | 253 | 251 | 252 | 14,000 | 252 |
| 2009-12-11 | 254 | 254 | 246 | 250 | 49,000 | 250 |
| 2009-12-10 | 253 | 253 | 249 | 250 | 31,000 | 250 |
| 2009-12-09 | 256 | 256 | 251 | 252 | 19,000 | 252 |
| 2009-12-08 | 258 | 258 | 255 | 256 | 14,000 | 256 |
| 2009-12-07 | 260 | 260 | 257 | 257 | 25,000 | 257 |
| 2009-12-04 | 252 | 254 | 248 | 253 | 36,000 | 253 |
| 2009-12-03 | 253 | 253 | 251 | 252 | 11,000 | 252 |
| 2009-12-02 | 248 | 250 | 248 | 248 | 29,000 | 248 |
| 2009-12-01 | 249 | 249 | 246 | 248 | 14,000 | 248 |
| 2009-11-30 | 248 | 250 | 246 | 250 | 11,000 | 250 |
| 2009-11-27 | 248 | 248 | 243 | 243 | 13,000 | 243 |
| 2009-11-26 | 250 | 250 | 247 | 247 | 5,000 | 247 |
| 2009-11-25 | 244 | 246 | 243 | 246 | 4,000 | 246 |
| 2009-11-24 | 249 | 249 | 245 | 247 | 21,000 | 247 |
| 2009-11-20 | 248 | 250 | 247 | 250 | 19,000 | 250 |
| 2009-11-19 | 253 | 253 | 246 | 249 | 17,000 | 249 |
| 2009-11-18 | 251 | 258 | 250 | 258 | 24,000 | 258 |
| 2009-11-17 | 253 | 253 | 248 | 249 | 22,000 | 249 |
| 2009-11-16 | 253 | 253 | 252 | 252 | 12,000 | 252 |
| 2009-11-13 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 2009-11-12 | 257 | 259 | 252 | 252 | 41,000 | 252 |
| 2009-11-11 | 256 | 256 | 255 | 256 | 8,000 | 256 |
| 2009-11-10 | 254 | 255 | 254 | 254 | 10,000 | 254 |
| 2009-11-09 | 256 | 256 | 253 | 254 | 21,000 | 254 |
| 2009-11-06 | 259 | 259 | 255 | 255 | 21,000 | 255 |
| 2009-11-05 | 258 | 259 | 258 | 258 | 6,000 | 258 |
| 2009-11-04 | 258 | 260 | 258 | 260 | 9,000 | 260 |
| 2009-11-02 | 255 | 258 | 255 | 258 | 14,000 | 258 |
| 2009-10-30 | 261 | 262 | 259 | 259 | 26,000 | 259 |
| 2009-10-29 | 260 | 260 | 258 | 258 | 31,000 | 258 |
| 2009-10-28 | 262 | 263 | 261 | 261 | 17,000 | 261 |
| 2009-10-27 | 261 | 263 | 260 | 263 | 16,000 | 263 |
| 2009-10-26 | 264 | 266 | 264 | 266 | 25,000 | 266 |
| 2009-10-23 | 263 | 266 | 263 | 264 | 15,000 | 264 |
| 2009-10-22 | 268 | 269 | 265 | 265 | 32,000 | 265 |
| 2009-10-21 | 272 | 272 | 270 | 271 | 17,000 | 271 |
| 2009-10-20 | 272 | 272 | 267 | 270 | 40,000 | 270 |
| 2009-10-19 | 266 | 271 | 266 | 271 | 16,000 | 271 |
| 2009-10-16 | 274 | 274 | 266 | 267 | 28,000 | 267 |
| 2009-10-15 | 270 | 274 | 270 | 273 | 10,000 | 273 |
| 2009-10-14 | 271 | 271 | 269 | 269 | 28,000 | 269 |
| 2009-10-13 | 274 | 274 | 269 | 271 | 32,000 | 271 |
| 2009-10-09 | 271 | 273 | 271 | 272 | 10,000 | 272 |
| 2009-10-08 | 272 | 272 | 269 | 271 | 25,000 | 271 |
| 2009-10-07 | 275 | 275 | 274 | 275 | 7,000 | 275 |
| 2009-10-06 | 273 | 275 | 271 | 271 | 45,000 | 271 |
| 2009-10-05 | 284 | 284 | 278 | 278 | 29,000 | 278 |
| 2009-10-02 | 293 | 293 | 286 | 286 | 26,000 | 286 |
| 2009-10-01 | 290 | 294 | 289 | 289 | 28,000 | 289 |
| 2009-09-30 | 295 | 297 | 295 | 297 | 10,000 | 297 |
| 2009-09-29 | 289 | 295 | 289 | 295 | 10,000 | 295 |
| 2009-09-28 | 302 | 302 | 292 | 294 | 19,000 | 294 |
| 2009-09-25 | 300 | 302 | 297 | 301 | 21,000 | 301 |
| 2009-09-24 | 291 | 297 | 288 | 297 | 24,000 | 297 |
| 2009-09-18 | 295 | 295 | 290 | 294 | 19,000 | 294 |
| 2009-09-17 | 298 | 300 | 298 | 299 | 26,000 | 299 |
| 2009-09-16 | 300 | 300 | 290 | 298 | 50,000 | 298 |
| 2009-09-15 | 300 | 301 | 294 | 296 | 29,000 | 296 |
| 2009-09-14 | 310 | 315 | 304 | 304 | 33,000 | 304 |
| 2009-09-11 | 296 | 309 | 296 | 305 | 56,000 | 305 |
| 2009-09-10 | 306 | 310 | 299 | 299 | 58,000 | 299 |
| 2009-09-09 | 314 | 315 | 306 | 307 | 110,000 | 307 |
| 2009-09-08 | 291 | 310 | 288 | 310 | 99,000 | 310 |
| 2009-09-07 | 288 | 290 | 287 | 289 | 9,000 | 289 |
| 2009-09-04 | 288 | 289 | 287 | 288 | 10,000 | 288 |
| 2009-09-03 | 285 | 290 | 285 | 288 | 9,000 | 288 |
| 2009-09-02 | 291 | 291 | 286 | 286 | 7,000 | 286 |
| 2009-09-01 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 2009-08-31 | 293 | 293 | 290 | 293 | 12,000 | 293 |
| 2009-08-28 | 292 | 292 | 290 | 291 | 10,000 | 291 |
| 2009-08-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-08-26 | 293 | 295 | 292 | 294 | 13,000 | 294 |
| 2009-08-25 | 296 | 296 | 293 | 293 | 15,000 | 293 |
| 2009-08-24 | 295 | 296 | 291 | 296 | 19,000 | 296 |
| 2009-08-21 | 295 | 296 | 292 | 293 | 21,000 | 293 |
| 2009-08-20 | 291 | 296 | 291 | 295 | 14,000 | 295 |
| 2009-08-19 | 285 | 288 | 285 | 288 | 33,000 | 288 |
| 2009-08-18 | 287 | 288 | 286 | 288 | 27,000 | 288 |
| 2009-08-17 | 289 | 294 | 287 | 287 | 17,000 | 287 |
| 2009-08-14 | 295 | 297 | 292 | 292 | 19,000 | 292 |
| 2009-08-13 | 294 | 294 | 292 | 292 | 5,000 | 292 |
| 2009-08-12 | 291 | 294 | 291 | 294 | 9,000 | 294 |
| 2009-08-11 | 292 | 296 | 290 | 296 | 23,000 | 296 |
| 2009-08-10 | 293 | 293 | 291 | 292 | 17,000 | 292 |
| 2009-08-07 | 288 | 291 | 286 | 290 | 18,000 | 290 |
| 2009-08-06 | 286 | 288 | 286 | 288 | 10,000 | 288 |
| 2009-08-05 | 288 | 289 | 288 | 289 | 6,000 | 289 |
| 2009-08-04 | 288 | 289 | 286 | 287 | 14,000 | 287 |
| 2009-08-03 | 286 | 289 | 286 | 289 | 12,000 | 289 |
| 2009-07-31 | 288 | 289 | 288 | 289 | 6,000 | 289 |
| 2009-07-30 | 284 | 285 | 284 | 284 | 14,000 | 284 |
| 2009-07-29 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2009-07-28 | 290 | 290 | 286 | 289 | 7,000 | 289 |
| 2009-07-27 | 287 | 290 | 286 | 290 | 13,000 | 290 |
| 2009-07-24 | 285 | 285 | 280 | 283 | 36,000 | 283 |
| 2009-07-23 | 287 | 289 | 280 | 280 | 25,000 | 280 |
| 2009-07-22 | 286 | 291 | 286 | 286 | 6,000 | 286 |
| 2009-07-21 | 291 | 291 | 285 | 285 | 18,000 | 285 |
| 2009-07-17 | 289 | 289 | 285 | 285 | 3,000 | 285 |
| 2009-07-16 | 284 | 290 | 283 | 284 | 40,000 | 284 |
| 2009-07-15 | 290 | 296 | 288 | 288 | 15,000 | 288 |
| 2009-07-14 | 292 | 298 | 290 | 291 | 23,000 | 291 |
| 2009-07-13 | 303 | 303 | 290 | 295 | 28,000 | 295 |
| 2009-07-10 | 300 | 305 | 298 | 298 | 34,000 | 298 |
| 2009-07-09 | 304 | 308 | 301 | 303 | 23,000 | 303 |
| 2009-07-08 | 308 | 308 | 302 | 305 | 33,000 | 305 |
| 2009-07-07 | 307 | 310 | 301 | 310 | 24,000 | 310 |
| 2009-07-06 | 306 | 307 | 303 | 306 | 19,000 | 306 |
| 2009-07-03 | 295 | 309 | 293 | 306 | 49,000 | 306 |
| 2009-07-02 | 295 | 301 | 295 | 298 | 23,000 | 298 |
| 2009-07-01 | 292 | 300 | 292 | 295 | 29,000 | 295 |
| 2009-06-30 | 291 | 293 | 291 | 292 | 10,000 | 292 |
| 2009-06-29 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2009-06-26 | 293 | 293 | 288 | 289 | 13,000 | 289 |
| 2009-06-25 | 290 | 290 | 288 | 288 | 5,000 | 288 |
| 2009-06-24 | 288 | 288 | 283 | 287 | 10,000 | 287 |
| 2009-06-23 | 288 | 288 | 283 | 283 | 13,000 | 283 |
| 2009-06-22 | 286 | 288 | 285 | 288 | 15,000 | 288 |
| 2009-06-19 | 286 | 286 | 282 | 282 | 5,000 | 282 |
| 2009-06-18 | 285 | 287 | 282 | 284 | 27,000 | 284 |
| 2009-06-17 | 285 | 285 | 282 | 284 | 22,000 | 284 |
| 2009-06-16 | 295 | 297 | 278 | 286 | 40,000 | 286 |
| 2009-06-15 | 297 | 297 | 289 | 296 | 49,000 | 296 |
| 2009-06-12 | 286 | 292 | 285 | 292 | 56,000 | 292 |
| 2009-06-11 | 292 | 293 | 286 | 287 | 50,000 | 287 |
| 2009-06-10 | 292 | 295 | 292 | 294 | 9,000 | 294 |
| 2009-06-09 | 291 | 291 | 290 | 290 | 9,000 | 290 |
| 2009-06-08 | 290 | 290 | 289 | 290 | 15,000 | 290 |
| 2009-06-05 | 288 | 289 | 285 | 286 | 18,000 | 286 |
| 2009-06-04 | 283 | 286 | 283 | 285 | 30,000 | 285 |
| 2009-06-03 | 277 | 281 | 276 | 281 | 35,000 | 281 |
| 2009-06-02 | 279 | 279 | 275 | 277 | 26,000 | 277 |
| 2009-06-01 | 278 | 279 | 277 | 278 | 18,000 | 278 |
| 2009-05-29 | 279 | 279 | 276 | 278 | 23,000 | 278 |
| 2009-05-28 | 273 | 279 | 273 | 279 | 23,000 | 279 |
| 2009-05-27 | 276 | 278 | 275 | 278 | 22,000 | 278 |
| 2009-05-26 | 276 | 277 | 269 | 272 | 21,000 | 272 |
| 2009-05-25 | 268 | 276 | 267 | 276 | 26,000 | 276 |
| 2009-05-22 | 265 | 268 | 264 | 268 | 24,000 | 268 |
| 2009-05-21 | 264 | 264 | 263 | 264 | 5,000 | 264 |
| 2009-05-20 | 265 | 265 | 263 | 264 | 7,000 | 264 |
| 2009-05-19 | 265 | 265 | 263 | 263 | 9,000 | 263 |
| 2009-05-18 | 269 | 269 | 262 | 262 | 23,000 | 262 |
| 2009-05-15 | 263 | 270 | 260 | 263 | 39,000 | 263 |
| 2009-05-14 | 258 | 267 | 254 | 262 | 21,000 | 262 |
| 2009-05-13 | 256 | 257 | 255 | 257 | 8,000 | 257 |
| 2009-05-12 | 262 | 262 | 260 | 260 | 7,000 | 260 |
| 2009-05-11 | 265 | 265 | 263 | 263 | 3,000 | 263 |
| 2009-05-08 | 261 | 262 | 256 | 262 | 7,000 | 262 |
| 2009-05-07 | 259 | 262 | 259 | 260 | 11,000 | 260 |
| 2009-05-01 | 258 | 261 | 254 | 254 | 21,000 | 254 |
| 2009-04-30 | 255 | 260 | 255 | 259 | 8,000 | 259 |
| 2009-04-28 | 263 | 263 | 259 | 260 | 16,000 | 260 |
| 2009-04-27 | 269 | 271 | 264 | 264 | 16,000 | 264 |
| 2009-04-24 | 267 | 272 | 264 | 264 | 11,000 | 264 |
| 2009-04-23 | 264 | 267 | 263 | 267 | 16,000 | 267 |
| 2009-04-22 | 270 | 270 | 263 | 264 | 29,000 | 264 |
| 2009-04-21 | 268 | 273 | 266 | 272 | 19,000 | 272 |
| 2009-04-20 | 275 | 277 | 270 | 277 | 11,000 | 277 |
| 2009-04-17 | 270 | 272 | 270 | 271 | 10,000 | 271 |
| 2009-04-16 | 272 | 277 | 270 | 270 | 12,000 | 270 |
| 2009-04-15 | 272 | 272 | 267 | 271 | 10,000 | 271 |
| 2009-04-14 | 273 | 274 | 270 | 272 | 15,000 | 272 |
| 2009-04-13 | 270 | 271 | 270 | 270 | 11,000 | 270 |
| 2009-04-10 | 270 | 270 | 268 | 268 | 8,000 | 268 |
| 2009-04-09 | 273 | 273 | 268 | 269 | 21,000 | 269 |
| 2009-04-08 | 275 | 275 | 272 | 272 | 10,000 | 272 |
| 2009-04-07 | 277 | 280 | 272 | 280 | 18,000 | 280 |
| 2009-04-06 | 269 | 274 | 264 | 273 | 17,000 | 273 |
| 2009-04-03 | 264 | 269 | 264 | 265 | 16,000 | 265 |
| 2009-04-02 | 264 | 271 | 264 | 268 | 28,000 | 268 |
| 2009-04-01 | 260 | 263 | 260 | 263 | 5,000 | 263 |
| 2009-03-31 | 267 | 269 | 262 | 265 | 27,000 | 265 |
| 2009-03-30 | 274 | 274 | 264 | 271 | 27,000 | 271 |
| 2009-03-27 | 283 | 285 | 274 | 274 | 23,000 | 274 |
| 2009-03-26 | 280 | 286 | 272 | 278 | 42,000 | 278 |
| 2009-03-25 | 276 | 286 | 276 | 286 | 46,000 | 286 |
| 2009-03-24 | 271 | 275 | 268 | 275 | 30,000 | 275 |
| 2009-03-23 | 260 | 266 | 255 | 266 | 39,000 | 266 |
| 2009-03-19 | 255 | 255 | 248 | 255 | 29,000 | 255 |
| 2009-03-18 | 256 | 256 | 248 | 250 | 66,000 | 250 |
| 2009-03-17 | 262 | 262 | 248 | 250 | 102,000 | 250 |
| 2009-03-16 | 264 | 264 | 255 | 257 | 59,000 | 257 |
| 2009-03-13 | 258 | 262 | 257 | 259 | 52,000 | 259 |
| 2009-03-12 | 260 | 260 | 253 | 253 | 34,000 | 253 |
| 2009-03-11 | 264 | 264 | 253 | 258 | 45,000 | 258 |
| 2009-03-10 | 256 | 256 | 252 | 254 | 54,000 | 254 |
| 2009-03-09 | 255 | 255 | 250 | 253 | 18,000 | 253 |
| 2009-03-06 | 265 | 265 | 253 | 253 | 61,000 | 253 |
| 2009-03-05 | 264 | 266 | 258 | 265 | 28,000 | 265 |
| 2009-03-04 | 253 | 256 | 253 | 256 | 10,000 | 256 |
| 2009-03-03 | 259 | 261 | 255 | 255 | 60,000 | 255 |
| 2009-03-02 | 283 | 283 | 264 | 264 | 86,000 | 264 |
| 2009-02-27 | 277 | 282 | 273 | 279 | 34,000 | 279 |
| 2009-02-26 | 270 | 282 | 270 | 282 | 15,000 | 282 |
| 2009-02-25 | 271 | 277 | 271 | 273 | 21,000 | 273 |
| 2009-02-24 | 270 | 275 | 263 | 275 | 94,000 | 275 |
| 2009-02-23 | 267 | 276 | 265 | 272 | 32,000 | 272 |
| 2009-02-20 | 264 | 270 | 264 | 270 | 10,000 | 270 |
| 2009-02-19 | 272 | 272 | 263 | 265 | 17,000 | 265 |
| 2009-02-18 | 261 | 273 | 261 | 269 | 45,000 | 269 |
| 2009-02-17 | 274 | 275 | 267 | 274 | 28,000 | 274 |
| 2009-02-16 | 275 | 280 | 274 | 274 | 16,000 | 274 |
| 2009-02-13 | 275 | 275 | 272 | 272 | 8,000 | 272 |
| 2009-02-12 | 274 | 276 | 271 | 275 | 16,000 | 275 |
| 2009-02-10 | 276 | 279 | 275 | 276 | 7,000 | 276 |
| 2009-02-09 | 279 | 279 | 273 | 274 | 17,000 | 274 |
| 2009-02-06 | 277 | 282 | 276 | 279 | 17,000 | 279 |
| 2009-02-05 | 276 | 280 | 274 | 280 | 28,000 | 280 |
| 2009-02-04 | 270 | 275 | 265 | 271 | 14,000 | 271 |
| 2009-02-03 | 267 | 279 | 267 | 275 | 10,000 | 275 |
| 2009-02-02 | 280 | 282 | 277 | 277 | 5,000 | 277 |
| 2009-01-30 | 282 | 283 | 278 | 278 | 8,000 | 278 |
| 2009-01-29 | 287 | 287 | 282 | 282 | 10,000 | 282 |
| 2009-01-28 | 283 | 285 | 283 | 283 | 17,000 | 283 |
| 2009-01-27 | 286 | 286 | 281 | 282 | 6,000 | 282 |
| 2009-01-26 | 291 | 291 | 281 | 283 | 9,000 | 283 |
| 2009-01-23 | 296 | 296 | 287 | 287 | 10,000 | 287 |
| 2009-01-22 | 297 | 303 | 291 | 291 | 8,000 | 291 |
| 2009-01-21 | 291 | 300 | 291 | 297 | 12,000 | 297 |
| 2009-01-20 | 302 | 302 | 294 | 295 | 8,000 | 295 |
| 2009-01-19 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2009-01-16 | 300 | 305 | 294 | 300 | 24,000 | 300 |
| 2009-01-15 | 304 | 304 | 293 | 297 | 18,000 | 297 |
| 2009-01-14 | 303 | 303 | 294 | 302 | 10,000 | 302 |
| 2009-01-13 | 291 | 305 | 291 | 303 | 25,000 | 303 |
| 2009-01-09 | 308 | 309 | 303 | 309 | 12,000 | 309 |
| 2009-01-08 | 310 | 310 | 303 | 309 | 15,000 | 309 |
| 2009-01-07 | 302 | 315 | 295 | 315 | 38,000 | 315 |
| 2009-01-06 | 292 | 304 | 292 | 300 | 13,000 | 300 |
| 2009-01-05 | 294 | 294 | 290 | 292 | 4,000 | 292 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
