5262 日本ヒューム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 256 | 258 | 255 | 256 | 47,000 | 256 |
| 2010-12-29 | 253 | 255 | 253 | 255 | 33,000 | 255 |
| 2010-12-28 | 254 | 254 | 250 | 251 | 36,000 | 251 |
| 2010-12-27 | 252 | 254 | 250 | 253 | 68,000 | 253 |
| 2010-12-24 | 253 | 254 | 253 | 254 | 30,000 | 254 |
| 2010-12-22 | 254 | 257 | 254 | 256 | 28,000 | 256 |
| 2010-12-21 | 254 | 255 | 251 | 254 | 47,000 | 254 |
| 2010-12-20 | 255 | 255 | 251 | 252 | 30,000 | 252 |
| 2010-12-17 | 256 | 256 | 254 | 255 | 24,000 | 255 |
| 2010-12-16 | 256 | 257 | 254 | 256 | 25,000 | 256 |
| 2010-12-15 | 254 | 256 | 253 | 256 | 19,000 | 256 |
| 2010-12-14 | 255 | 255 | 251 | 255 | 27,000 | 255 |
| 2010-12-13 | 247 | 254 | 247 | 251 | 41,000 | 251 |
| 2010-12-10 | 256 | 256 | 254 | 255 | 39,000 | 255 |
| 2010-12-09 | 258 | 258 | 251 | 253 | 26,000 | 253 |
| 2010-12-08 | 255 | 257 | 252 | 257 | 28,000 | 257 |
| 2010-12-07 | 251 | 255 | 249 | 255 | 55,000 | 255 |
| 2010-12-06 | 246 | 247 | 246 | 247 | 20,000 | 247 |
| 2010-12-03 | 245 | 247 | 243 | 245 | 29,000 | 245 |
| 2010-12-02 | 242 | 243 | 241 | 242 | 12,000 | 242 |
| 2010-12-01 | 240 | 243 | 240 | 241 | 14,000 | 241 |
| 2010-11-30 | 243 | 244 | 241 | 241 | 23,000 | 241 |
| 2010-11-29 | 243 | 243 | 240 | 242 | 23,000 | 242 |
| 2010-11-26 | 241 | 242 | 241 | 242 | 12,000 | 242 |
| 2010-11-25 | 238 | 241 | 238 | 239 | 20,000 | 239 |
| 2010-11-24 | 239 | 246 | 239 | 239 | 49,000 | 239 |
| 2010-11-22 | 242 | 243 | 240 | 243 | 45,000 | 243 |
| 2010-11-19 | 242 | 242 | 241 | 242 | 10,000 | 242 |
| 2010-11-18 | 239 | 241 | 239 | 241 | 17,000 | 241 |
| 2010-11-17 | 238 | 238 | 236 | 237 | 8,000 | 237 |
| 2010-11-16 | 241 | 241 | 231 | 235 | 22,000 | 235 |
| 2010-11-15 | 241 | 241 | 241 | 241 | 9,000 | 241 |
| 2010-11-12 | 243 | 243 | 240 | 240 | 16,000 | 240 |
| 2010-11-11 | 244 | 246 | 241 | 241 | 27,000 | 241 |
| 2010-11-10 | 241 | 243 | 241 | 243 | 9,000 | 243 |
| 2010-11-09 | 239 | 241 | 239 | 241 | 19,000 | 241 |
| 2010-11-08 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2010-11-05 | 237 | 241 | 237 | 238 | 18,000 | 238 |
| 2010-11-04 | 236 | 237 | 236 | 237 | 9,000 | 237 |
| 2010-11-02 | 236 | 236 | 233 | 233 | 11,000 | 233 |
| 2010-11-01 | 234 | 235 | 231 | 235 | 19,000 | 235 |
| 2010-10-29 | 233 | 238 | 233 | 236 | 20,000 | 236 |
| 2010-10-28 | 240 | 244 | 233 | 233 | 31,000 | 233 |
| 2010-10-27 | 243 | 243 | 239 | 243 | 22,000 | 243 |
| 2010-10-26 | 238 | 242 | 238 | 238 | 33,000 | 238 |
| 2010-10-25 | 242 | 242 | 238 | 242 | 7,000 | 242 |
| 2010-10-22 | 240 | 241 | 240 | 240 | 21,000 | 240 |
| 2010-10-21 | 246 | 246 | 240 | 241 | 24,000 | 241 |
| 2010-10-20 | 244 | 244 | 243 | 243 | 11,000 | 243 |
| 2010-10-19 | 244 | 245 | 244 | 245 | 8,000 | 245 |
| 2010-10-18 | 243 | 247 | 243 | 247 | 8,000 | 247 |
| 2010-10-15 | 243 | 243 | 242 | 243 | 21,000 | 243 |
| 2010-10-14 | 249 | 249 | 244 | 244 | 16,000 | 244 |
| 2010-10-13 | 249 | 249 | 245 | 245 | 21,000 | 245 |
| 2010-10-12 | 253 | 253 | 247 | 247 | 29,000 | 247 |
| 2010-10-08 | 247 | 247 | 245 | 247 | 19,000 | 247 |
| 2010-10-07 | 244 | 245 | 242 | 245 | 18,000 | 245 |
| 2010-10-06 | 244 | 244 | 240 | 243 | 20,000 | 243 |
| 2010-10-05 | 241 | 242 | 239 | 242 | 16,000 | 242 |
| 2010-10-04 | 243 | 243 | 242 | 242 | 7,000 | 242 |
| 2010-10-01 | 242 | 244 | 241 | 241 | 18,000 | 241 |
| 2010-09-30 | 247 | 247 | 243 | 244 | 8,000 | 244 |
| 2010-09-29 | 245 | 247 | 242 | 246 | 13,000 | 246 |
| 2010-09-28 | 239 | 243 | 239 | 240 | 10,000 | 240 |
| 2010-09-27 | 242 | 246 | 240 | 246 | 18,000 | 246 |
| 2010-09-24 | 245 | 245 | 242 | 242 | 15,000 | 242 |
| 2010-09-22 | 245 | 245 | 244 | 245 | 10,000 | 245 |
| 2010-09-21 | 247 | 247 | 246 | 246 | 16,000 | 246 |
| 2010-09-17 | 246 | 247 | 246 | 246 | 21,000 | 246 |
| 2010-09-16 | 245 | 246 | 245 | 246 | 5,000 | 246 |
| 2010-09-15 | 245 | 248 | 245 | 245 | 20,000 | 245 |
| 2010-09-14 | 247 | 248 | 246 | 247 | 14,000 | 247 |
| 2010-09-13 | 248 | 248 | 247 | 247 | 17,000 | 247 |
| 2010-09-10 | 251 | 251 | 248 | 249 | 24,000 | 249 |
| 2010-09-09 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-09-08 | 249 | 249 | 247 | 247 | 9,000 | 247 |
| 2010-09-07 | 249 | 250 | 248 | 249 | 17,000 | 249 |
| 2010-09-06 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2010-09-03 | 244 | 245 | 244 | 245 | 6,000 | 245 |
| 2010-09-02 | 249 | 249 | 245 | 246 | 27,000 | 246 |
| 2010-09-01 | 249 | 249 | 246 | 248 | 9,000 | 248 |
| 2010-08-31 | 251 | 251 | 247 | 248 | 12,000 | 248 |
| 2010-08-30 | 254 | 254 | 250 | 251 | 15,000 | 251 |
| 2010-08-27 | 245 | 251 | 245 | 250 | 34,000 | 250 |
| 2010-08-26 | 250 | 251 | 247 | 250 | 20,000 | 250 |
| 2010-08-25 | 243 | 248 | 240 | 247 | 29,000 | 247 |
| 2010-08-24 | 242 | 243 | 242 | 243 | 12,000 | 243 |
| 2010-08-23 | 242 | 243 | 242 | 243 | 6,000 | 243 |
| 2010-08-20 | 241 | 244 | 241 | 242 | 17,000 | 242 |
| 2010-08-19 | 239 | 242 | 239 | 241 | 13,000 | 241 |
| 2010-08-18 | 240 | 240 | 239 | 239 | 22,000 | 239 |
| 2010-08-17 | 239 | 240 | 236 | 240 | 23,000 | 240 |
| 2010-08-16 | 244 | 244 | 236 | 238 | 61,000 | 238 |
| 2010-08-13 | 243 | 245 | 241 | 244 | 43,000 | 244 |
| 2010-08-12 | 244 | 249 | 243 | 249 | 16,000 | 249 |
| 2010-08-11 | 250 | 250 | 248 | 249 | 17,000 | 249 |
| 2010-08-10 | 252 | 252 | 251 | 252 | 17,000 | 252 |
| 2010-08-09 | 251 | 254 | 251 | 251 | 10,000 | 251 |
| 2010-08-06 | 251 | 253 | 251 | 252 | 11,000 | 252 |
| 2010-08-05 | 253 | 255 | 251 | 252 | 27,000 | 252 |
| 2010-08-04 | 255 | 255 | 250 | 252 | 28,000 | 252 |
| 2010-08-03 | 257 | 257 | 256 | 256 | 7,000 | 256 |
| 2010-08-02 | 256 | 256 | 255 | 256 | 9,000 | 256 |
| 2010-07-30 | 256 | 256 | 255 | 256 | 9,000 | 256 |
| 2010-07-29 | 258 | 259 | 256 | 257 | 27,000 | 257 |
| 2010-07-28 | 259 | 259 | 257 | 258 | 23,000 | 258 |
| 2010-07-27 | 257 | 260 | 257 | 259 | 4,000 | 259 |
| 2010-07-26 | 261 | 261 | 258 | 258 | 8,000 | 258 |
| 2010-07-23 | 260 | 261 | 257 | 257 | 22,000 | 257 |
| 2010-07-22 | 255 | 257 | 255 | 255 | 16,000 | 255 |
| 2010-07-21 | 257 | 260 | 255 | 255 | 12,000 | 255 |
| 2010-07-20 | 255 | 257 | 255 | 257 | 10,000 | 257 |
| 2010-07-16 | 263 | 263 | 259 | 259 | 14,000 | 259 |
| 2010-07-15 | 266 | 267 | 264 | 265 | 14,000 | 265 |
| 2010-07-14 | 262 | 266 | 262 | 266 | 18,000 | 266 |
| 2010-07-13 | 257 | 278 | 257 | 263 | 17,000 | 263 |
| 2010-07-12 | 260 | 262 | 260 | 262 | 11,000 | 262 |
| 2010-07-09 | 261 | 262 | 261 | 262 | 8,000 | 262 |
| 2010-07-08 | 267 | 267 | 263 | 263 | 20,000 | 263 |
| 2010-07-07 | 262 | 262 | 261 | 262 | 9,000 | 262 |
| 2010-07-06 | 255 | 259 | 254 | 259 | 15,000 | 259 |
| 2010-07-05 | 256 | 260 | 255 | 257 | 19,000 | 257 |
| 2010-07-02 | 254 | 256 | 254 | 256 | 9,000 | 256 |
| 2010-07-01 | 257 | 257 | 255 | 256 | 38,000 | 256 |
| 2010-06-30 | 257 | 259 | 256 | 257 | 16,000 | 257 |
| 2010-06-29 | 259 | 265 | 259 | 261 | 28,000 | 261 |
| 2010-06-28 | 258 | 260 | 256 | 256 | 15,000 | 256 |
| 2010-06-25 | 261 | 262 | 257 | 258 | 26,000 | 258 |
| 2010-06-24 | 265 | 266 | 259 | 261 | 23,000 | 261 |
| 2010-06-23 | 262 | 265 | 261 | 263 | 28,000 | 263 |
| 2010-06-22 | 267 | 267 | 261 | 263 | 36,000 | 263 |
| 2010-06-21 | 270 | 270 | 267 | 267 | 12,000 | 267 |
| 2010-06-18 | 266 | 271 | 264 | 268 | 60,000 | 268 |
| 2010-06-17 | 272 | 272 | 265 | 266 | 38,000 | 266 |
| 2010-06-16 | 279 | 279 | 271 | 273 | 146,000 | 273 |
| 2010-06-15 | 257 | 268 | 257 | 267 | 125,000 | 267 |
| 2010-06-14 | 257 | 259 | 254 | 255 | 41,000 | 255 |
| 2010-06-11 | 257 | 257 | 256 | 256 | 37,000 | 256 |
| 2010-06-10 | 252 | 257 | 252 | 256 | 33,000 | 256 |
| 2010-06-09 | 251 | 255 | 251 | 254 | 22,000 | 254 |
| 2010-06-08 | 251 | 253 | 250 | 253 | 42,000 | 253 |
| 2010-06-07 | 254 | 254 | 251 | 253 | 39,000 | 253 |
| 2010-06-04 | 260 | 260 | 258 | 258 | 17,000 | 258 |
| 2010-06-03 | 257 | 259 | 257 | 257 | 24,000 | 257 |
| 2010-06-02 | 254 | 258 | 253 | 254 | 27,000 | 254 |
| 2010-06-01 | 257 | 257 | 253 | 253 | 23,000 | 253 |
| 2010-05-31 | 253 | 257 | 251 | 257 | 44,000 | 257 |
| 2010-05-28 | 259 | 259 | 252 | 254 | 76,000 | 254 |
| 2010-05-27 | 254 | 255 | 251 | 252 | 44,000 | 252 |
| 2010-05-26 | 261 | 261 | 255 | 255 | 49,000 | 255 |
| 2010-05-25 | 268 | 268 | 258 | 259 | 43,000 | 259 |
| 2010-05-24 | 268 | 268 | 262 | 266 | 53,000 | 266 |
| 2010-05-21 | 262 | 270 | 258 | 265 | 42,000 | 265 |
| 2010-05-20 | 269 | 269 | 265 | 265 | 47,000 | 265 |
| 2010-05-19 | 269 | 270 | 265 | 270 | 30,000 | 270 |
| 2010-05-18 | 269 | 274 | 268 | 273 | 40,000 | 273 |
| 2010-05-17 | 283 | 284 | 269 | 269 | 53,000 | 269 |
| 2010-05-14 | 289 | 294 | 285 | 285 | 30,000 | 285 |
| 2010-05-13 | 289 | 289 | 284 | 285 | 26,000 | 285 |
| 2010-05-12 | 282 | 288 | 282 | 283 | 18,000 | 283 |
| 2010-05-11 | 292 | 293 | 280 | 281 | 23,000 | 281 |
| 2010-05-10 | 275 | 292 | 275 | 284 | 38,000 | 284 |
| 2010-05-07 | 275 | 283 | 275 | 280 | 38,000 | 280 |
| 2010-05-06 | 297 | 297 | 285 | 285 | 48,000 | 285 |
| 2010-04-30 | 299 | 301 | 297 | 297 | 21,000 | 297 |
| 2010-04-28 | 300 | 300 | 295 | 297 | 39,000 | 297 |
| 2010-04-27 | 300 | 300 | 298 | 300 | 42,000 | 300 |
| 2010-04-26 | 300 | 300 | 299 | 299 | 31,000 | 299 |
| 2010-04-23 | 292 | 297 | 292 | 296 | 34,000 | 296 |
| 2010-04-22 | 300 | 300 | 292 | 297 | 48,000 | 297 |
| 2010-04-21 | 295 | 299 | 295 | 299 | 39,000 | 299 |
| 2010-04-20 | 297 | 298 | 297 | 297 | 12,000 | 297 |
| 2010-04-19 | 296 | 299 | 296 | 296 | 26,000 | 296 |
| 2010-04-16 | 303 | 304 | 300 | 300 | 26,000 | 300 |
| 2010-04-15 | 302 | 305 | 299 | 301 | 19,000 | 301 |
| 2010-04-14 | 302 | 306 | 301 | 301 | 21,000 | 301 |
| 2010-04-13 | 303 | 305 | 300 | 301 | 35,000 | 301 |
| 2010-04-12 | 307 | 308 | 303 | 306 | 39,000 | 306 |
| 2010-04-09 | 300 | 302 | 300 | 302 | 27,000 | 302 |
| 2010-04-08 | 302 | 303 | 300 | 300 | 33,000 | 300 |
| 2010-04-07 | 307 | 307 | 295 | 302 | 34,000 | 302 |
| 2010-04-06 | 306 | 307 | 303 | 305 | 25,000 | 305 |
| 2010-04-05 | 306 | 308 | 303 | 307 | 37,000 | 307 |
| 2010-04-02 | 308 | 308 | 305 | 308 | 16,000 | 308 |
| 2010-04-01 | 306 | 308 | 305 | 308 | 33,000 | 308 |
| 2010-03-31 | 306 | 309 | 305 | 309 | 28,000 | 309 |
| 2010-03-30 | 305 | 309 | 302 | 309 | 57,000 | 309 |
| 2010-03-29 | 301 | 306 | 297 | 303 | 61,000 | 303 |
| 2010-03-26 | 298 | 309 | 298 | 309 | 112,000 | 309 |
| 2010-03-25 | 300 | 305 | 300 | 300 | 67,000 | 300 |
| 2010-03-24 | 299 | 304 | 297 | 300 | 53,000 | 300 |
| 2010-03-23 | 294 | 301 | 294 | 301 | 38,000 | 301 |
| 2010-03-19 | 292 | 294 | 291 | 294 | 38,000 | 294 |
| 2010-03-18 | 288 | 292 | 286 | 291 | 46,000 | 291 |
| 2010-03-17 | 291 | 291 | 289 | 289 | 33,000 | 289 |
| 2010-03-16 | 289 | 290 | 287 | 289 | 28,000 | 289 |
| 2010-03-15 | 287 | 289 | 285 | 289 | 31,000 | 289 |
| 2010-03-12 | 283 | 286 | 282 | 285 | 57,000 | 285 |
| 2010-03-11 | 280 | 283 | 279 | 283 | 53,000 | 283 |
| 2010-03-10 | 274 | 278 | 273 | 278 | 51,000 | 278 |
| 2010-03-09 | 278 | 278 | 270 | 271 | 79,000 | 271 |
| 2010-03-08 | 275 | 276 | 275 | 276 | 26,000 | 276 |
| 2010-03-05 | 274 | 274 | 271 | 272 | 94,000 | 272 |
| 2010-03-04 | 272 | 273 | 272 | 272 | 11,000 | 272 |
| 2010-03-03 | 273 | 273 | 271 | 271 | 12,000 | 271 |
| 2010-03-02 | 274 | 274 | 271 | 273 | 18,000 | 273 |
| 2010-03-01 | 270 | 272 | 268 | 272 | 38,000 | 272 |
| 2010-02-26 | 268 | 269 | 263 | 268 | 66,000 | 268 |
| 2010-02-25 | 263 | 266 | 262 | 265 | 45,000 | 265 |
| 2010-02-24 | 263 | 264 | 260 | 262 | 23,000 | 262 |
| 2010-02-23 | 262 | 263 | 261 | 263 | 24,000 | 263 |
| 2010-02-22 | 261 | 267 | 261 | 263 | 29,000 | 263 |
| 2010-02-19 | 260 | 262 | 259 | 260 | 48,000 | 260 |
| 2010-02-18 | 262 | 262 | 257 | 260 | 67,000 | 260 |
| 2010-02-17 | 264 | 266 | 262 | 265 | 28,000 | 265 |
| 2010-02-16 | 266 | 266 | 263 | 264 | 21,000 | 264 |
| 2010-02-15 | 269 | 269 | 265 | 266 | 57,000 | 266 |
| 2010-02-12 | 261 | 269 | 260 | 269 | 76,000 | 269 |
| 2010-02-10 | 253 | 260 | 253 | 260 | 23,000 | 260 |
| 2010-02-09 | 253 | 256 | 252 | 256 | 27,000 | 256 |
| 2010-02-08 | 259 | 259 | 254 | 254 | 41,000 | 254 |
| 2010-02-05 | 258 | 260 | 256 | 257 | 14,000 | 257 |
| 2010-02-04 | 264 | 264 | 260 | 260 | 22,000 | 260 |
| 2010-02-03 | 260 | 263 | 259 | 263 | 16,000 | 263 |
| 2010-02-02 | 257 | 260 | 257 | 260 | 10,000 | 260 |
| 2010-02-01 | 257 | 260 | 256 | 257 | 19,000 | 257 |
| 2010-01-29 | 261 | 261 | 258 | 258 | 14,000 | 258 |
| 2010-01-28 | 259 | 262 | 256 | 262 | 20,000 | 262 |
| 2010-01-27 | 261 | 261 | 257 | 258 | 29,000 | 258 |
| 2010-01-26 | 265 | 265 | 262 | 262 | 10,000 | 262 |
| 2010-01-25 | 267 | 267 | 262 | 263 | 40,000 | 263 |
| 2010-01-22 | 268 | 268 | 263 | 265 | 17,000 | 265 |
| 2010-01-21 | 270 | 273 | 260 | 270 | 33,000 | 270 |
| 2010-01-20 | 272 | 273 | 271 | 273 | 10,000 | 273 |
| 2010-01-19 | 273 | 273 | 271 | 273 | 7,000 | 273 |
| 2010-01-18 | 276 | 276 | 271 | 273 | 10,000 | 273 |
| 2010-01-15 | 276 | 276 | 271 | 276 | 24,000 | 276 |
| 2010-01-14 | 278 | 278 | 273 | 276 | 14,000 | 276 |
| 2010-01-13 | 279 | 279 | 274 | 275 | 8,000 | 275 |
| 2010-01-12 | 271 | 278 | 271 | 278 | 21,000 | 278 |
| 2010-01-08 | 273 | 275 | 270 | 271 | 18,000 | 271 |
| 2010-01-07 | 276 | 276 | 269 | 270 | 22,000 | 270 |
| 2010-01-06 | 269 | 271 | 268 | 271 | 15,000 | 271 |
| 2010-01-05 | 268 | 268 | 262 | 265 | 22,000 | 265 |
| 2010-01-04 | 265 | 265 | 265 | 265 | 5,000 | 265 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株
