ヒューマンホールディングス(2415)の株価時系列情報
ヒューマンホールディングス(2415)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 207,000 | 209,000 | 205,000 | 206,000 | 20 |
| 2005/12/29 | 203,000 | 210,000 | 203,000 | 208,000 | 61 |
| 2005/12/28 | 199,000 | 208,000 | 199,000 | 203,000 | 61 |
| 2005/12/27 | 207,000 | 207,000 | 201,000 | 203,000 | 30 |
| 2005/12/26 | 205,000 | 212,000 | 205,000 | 209,000 | 70 |
| 2005/12/22 | 202,000 | 207,000 | 199,000 | 207,000 | 80 |
| 2005/12/21 | 197,000 | 203,000 | 196,000 | 203,000 | 73 |
| 2005/12/20 | 199,000 | 199,000 | 196,000 | 196,000 | 121 |
| 2005/12/19 | 199,000 | 199,000 | 196,000 | 198,000 | 51 |
| 2005/12/16 | 198,000 | 200,000 | 196,000 | 198,000 | 63 |
| 2005/12/15 | 200,000 | 205,000 | 199,000 | 200,000 | 119 |
| 2005/12/14 | 204,000 | 205,000 | 200,000 | 204,000 | 33 |
| 2005/12/13 | 204,000 | 204,000 | 200,000 | 204,000 | 106 |
| 2005/12/12 | 197,000 | 204,000 | 197,000 | 204,000 | 46 |
| 2005/12/09 | 198,000 | 202,000 | 198,000 | 201,000 | 20 |
| 2005/12/08 | 198,000 | 202,000 | 197,000 | 198,000 | 71 |
| 2005/12/07 | 206,000 | 208,000 | 205,000 | 206,000 | 40 |
| 2005/12/06 | 202,000 | 209,000 | 202,000 | 209,000 | 147 |
| 2005/12/05 | 215,000 | 215,000 | 209,000 | 214,000 | 41 |
| 2005/12/02 | 219,000 | 220,000 | 213,000 | 214,000 | 80 |
| 2005/12/01 | 220,000 | 221,000 | 212,000 | 220,000 | 27 |
| 2005/11/30 | 218,000 | 225,000 | 208,000 | 225,000 | 82 |
| 2005/11/29 | 212,000 | 216,000 | 211,000 | 216,000 | 14 |
| 2005/11/28 | 203,000 | 218,000 | 203,000 | 215,000 | 91 |
| 2005/11/25 | 212,000 | 215,000 | 206,000 | 208,000 | 22 |
| 2005/11/24 | 215,000 | 220,000 | 215,000 | 215,000 | 46 |
| 2005/11/22 | 219,000 | 224,000 | 215,000 | 224,000 | 21 |
| 2005/11/21 | 228,000 | 228,000 | 205,000 | 222,000 | 180 |
| 2005/11/18 | 234,000 | 234,000 | 230,000 | 234,000 | 33 |
| 2005/11/17 | 235,000 | 238,000 | 232,000 | 234,000 | 71 |
| 2005/11/16 | 234,000 | 239,000 | 230,000 | 235,000 | 89 |
| 2005/11/15 | 235,000 | 238,000 | 232,000 | 238,000 | 48 |
| 2005/11/14 | 231,000 | 239,000 | 231,000 | 236,000 | 157 |
| 2005/11/11 | 236,000 | 242,000 | 230,000 | 235,000 | 519 |
| 2005/11/10 | 222,000 | 236,000 | 222,000 | 235,000 | 241 |
| 2005/11/09 | 230,000 | 233,000 | 220,000 | 226,000 | 237 |
| 2005/11/08 | 208,000 | 233,000 | 208,000 | 233,000 | 419 |
| 2005/11/07 | 210,000 | 214,000 | 204,000 | 214,000 | 119 |
| 2005/11/04 | 214,000 | 214,000 | 205,000 | 213,000 | 75 |
| 2005/11/02 | 214,000 | 220,000 | 211,000 | 214,000 | 216 |
| 2005/11/01 | 200,000 | 215,000 | 200,000 | 215,000 | 739 |
| 2005/10/31 | 195,000 | 195,000 | 192,000 | 193,000 | 25 |
| 2005/10/28 | 195,000 | 195,000 | 192,000 | 195,000 | 73 |
| 2005/10/27 | 192,000 | 194,000 | 192,000 | 192,000 | 29 |
| 2005/10/26 | 187,000 | 190,000 | 187,000 | 190,000 | 24 |
| 2005/10/25 | 188,000 | 188,000 | 185,000 | 187,000 | 15 |
| 2005/10/24 | 188,000 | 190,000 | 179,000 | 188,000 | 55 |
| 2005/10/21 | 192,000 | 193,000 | 188,000 | 190,000 | 63 |
| 2005/10/20 | 193,000 | 195,000 | 190,000 | 193,000 | 41 |
| 2005/10/19 | 195,000 | 195,000 | 190,000 | 193,000 | 57 |
| 2005/10/18 | 197,000 | 200,000 | 193,000 | 194,000 | 44 |
| 2005/10/17 | 194,000 | 207,000 | 190,000 | 200,000 | 98 |
| 2005/10/14 | 197,000 | 199,000 | 195,000 | 197,000 | 97 |
| 2005/10/13 | 202,000 | 204,000 | 197,000 | 201,000 | 83 |
| 2005/10/12 | 199,000 | 204,000 | 198,000 | 201,000 | 152 |
| 2005/10/11 | 191,000 | 199,000 | 190,000 | 198,000 | 104 |
| 2005/10/07 | 186,000 | 189,000 | 186,000 | 189,000 | 67 |
| 2005/10/06 | 185,000 | 186,000 | 182,000 | 186,000 | 165 |
| 2005/10/05 | 183,000 | 188,000 | 183,000 | 188,000 | 217 |
| 2005/10/04 | 181,000 | 192,000 | 180,000 | 185,000 | 330 |
| 2005/10/03 | 177,000 | 186,000 | 176,000 | 181,000 | 853 |
| 2005/09/30 | 181,000 | 182,000 | 176,000 | 178,000 | 402 |
| 2005/09/29 | 187,000 | 187,000 | 185,000 | 185,000 | 156 |
| 2005/09/28 | 190,000 | 193,000 | 185,000 | 189,000 | 365 |
| 2005/09/27 | 196,000 | 197,000 | 192,000 | 194,000 | 297 |
| 2005/09/26 | 197,000 | 205,000 | 195,000 | 200,000 | 487 |
| 2005/09/22 | 205,000 | 210,000 | 197,000 | 197,000 | 283 |
| 2005/09/21 | 213,000 | 213,000 | 204,000 | 205,000 | 155 |
| 2005/09/20 | 216,000 | 220,000 | 204,000 | 213,000 | 243 |
| 2005/09/16 | 234,000 | 236,000 | 224,000 | 228,000 | 266 |
| 2005/09/15 | 239,000 | 244,000 | 225,000 | 234,000 | 470 |
| 2005/09/14 | 221,000 | 239,000 | 220,000 | 239,000 | 603 |
| 2005/09/13 | 218,000 | 246,000 | 212,000 | 226,000 | 1,251 |
| 2005/09/12 | 226,000 | 226,000 | 226,000 | 226,000 | 784 |
| 2005/09/09 | 190,000 | 196,000 | 190,000 | 196,000 | 825 |
| 2005/09/08 | 167,000 | 168,000 | 166,000 | 166,000 | 47 |
| 2005/09/07 | 170,000 | 171,000 | 165,000 | 166,000 | 110 |
| 2005/09/06 | 170,000 | 171,000 | 169,000 | 169,000 | 39 |
| 2005/09/05 | 171,000 | 171,000 | 167,000 | 171,000 | 84 |
| 2005/09/02 | 173,000 | 173,000 | 166,000 | 171,000 | 110 |
| 2005/09/01 | 167,000 | 169,000 | 166,000 | 169,000 | 91 |
| 2005/08/31 | 163,000 | 165,000 | 162,000 | 164,000 | 50 |
| 2005/08/30 | 164,000 | 166,000 | 163,000 | 163,000 | 97 |
| 2005/08/29 | 167,000 | 168,000 | 165,000 | 166,000 | 67 |
| 2005/08/26 | 171,000 | 171,000 | 168,000 | 168,000 | 62 |
| 2005/08/25 | 175,000 | 175,000 | 172,000 | 172,000 | 47 |
| 2005/08/24 | 176,000 | 178,000 | 175,000 | 175,000 | 56 |
| 2005/08/23 | 175,000 | 176,000 | 175,000 | 176,000 | 26 |
| 2005/08/22 | 175,000 | 175,000 | 173,000 | 175,000 | 36 |
| 2005/08/19 | 175,000 | 176,000 | 174,000 | 175,000 | 47 |
| 2005/08/18 | 177,000 | 178,000 | 176,000 | 177,000 | 55 |
| 2005/08/17 | 178,000 | 178,000 | 174,000 | 178,000 | 95 |
| 2005/08/16 | 180,000 | 181,000 | 178,000 | 180,000 | 117 |
| 2005/08/15 | 182,000 | 182,000 | 172,000 | 180,000 | 82 |
| 2005/08/12 | 184,000 | 185,000 | 184,000 | 184,000 | 32 |
| 2005/08/11 | 184,000 | 187,000 | 184,000 | 184,000 | 58 |
| 2005/08/10 | 184,000 | 185,000 | 184,000 | 184,000 | 76 |
| 2005/08/09 | 180,000 | 185,000 | 180,000 | 184,000 | 16 |
| 2005/08/08 | 182,000 | 182,000 | 177,000 | 180,000 | 45 |
| 2005/08/05 | 180,000 | 183,000 | 177,000 | 183,000 | 152 |
| 2005/08/04 | 182,000 | 183,000 | 180,000 | 182,000 | 258 |
| 2005/08/03 | 183,000 | 184,000 | 182,000 | 183,000 | 161 |
| 2005/08/02 | 183,000 | 185,000 | 180,000 | 183,000 | 190 |
| 2005/08/01 | 183,000 | 185,000 | 181,000 | 182,000 | 59 |
| 2005/07/29 | 189,000 | 189,000 | 184,000 | 185,000 | 24 |
| 2005/07/28 | 196,000 | 196,000 | 188,000 | 189,000 | 101 |
| 2005/07/27 | 202,000 | 202,000 | 194,000 | 194,000 | 39 |
| 2005/07/26 | 208,000 | 214,000 | 197,000 | 200,000 | 333 |
| 2005/07/26 | 1 -> 2.00 分割 | ||||
| 2005/07/25 | 379,000 | 386,000 | 376,000 | 380,000 | 252 |
| 2005/07/22 | 379,000 | 379,000 | 373,000 | 374,000 | 42 |
| 2005/07/21 | 377,000 | 379,000 | 373,000 | 379,000 | 52 |
| 2005/07/20 | 380,000 | 383,000 | 377,000 | 377,000 | 38 |
| 2005/07/19 | 379,000 | 379,000 | 378,000 | 379,000 | 27 |
| 2005/07/15 | 379,000 | 380,000 | 377,000 | 378,000 | 29 |
| 2005/07/14 | 380,000 | 380,000 | 377,000 | 380,000 | 43 |
| 2005/07/13 | 382,000 | 384,000 | 381,000 | 383,000 | 25 |
| 2005/07/12 | 387,000 | 390,000 | 386,000 | 386,000 | 35 |
| 2005/07/11 | 390,000 | 390,000 | 387,000 | 387,000 | 20 |
| 2005/07/08 | 391,000 | 392,000 | 390,000 | 390,000 | 17 |
| 2005/07/07 | 400,000 | 400,000 | 392,000 | 392,000 | 40 |
| 2005/07/06 | 394,000 | 394,000 | 390,000 | 392,000 | 25 |
| 2005/07/05 | 391,000 | 394,000 | 390,000 | 390,000 | 23 |
| 2005/07/04 | 386,000 | 390,000 | 386,000 | 390,000 | 33 |
| 2005/07/01 | 385,000 | 387,000 | 380,000 | 387,000 | 36 |
| 2005/06/30 | 386,000 | 387,000 | 382,000 | 383,000 | 35 |
| 2005/06/29 | 378,000 | 389,000 | 378,000 | 384,000 | 95 |
| 2005/06/28 | 380,000 | 380,000 | 376,000 | 377,000 | 64 |
| 2005/06/27 | 370,000 | 374,000 | 369,000 | 370,000 | 35 |
| 2005/06/24 | 368,000 | 371,000 | 368,000 | 370,000 | 45 |
| 2005/06/23 | 373,000 | 373,000 | 368,000 | 368,000 | 66 |
| 2005/06/22 | 369,000 | 370,000 | 367,000 | 369,000 | 62 |
| 2005/06/21 | 365,000 | 369,000 | 365,000 | 365,000 | 43 |
| 2005/06/20 | 414,000 | 414,000 | 368,000 | 369,000 | 117 |
| 2005/06/17 | 371,000 | 371,000 | 367,000 | 369,000 | 26 |
| 2005/06/16 | 371,000 | 372,000 | 369,000 | 371,000 | 18 |
| 2005/06/15 | 372,000 | 372,000 | 369,000 | 369,000 | 24 |
| 2005/06/14 | 381,000 | 382,000 | 369,000 | 369,000 | 36 |
| 2005/06/13 | 383,000 | 383,000 | 381,000 | 382,000 | 23 |
| 2005/06/10 | 383,000 | 383,000 | 380,000 | 383,000 | 27 |
| 2005/06/09 | 385,000 | 386,000 | 380,000 | 383,000 | 31 |
| 2005/06/08 | 395,000 | 399,000 | 390,000 | 390,000 | 26 |
| 2005/06/07 | 396,000 | 401,000 | 396,000 | 400,000 | 29 |
| 2005/06/06 | 402,000 | 402,000 | 390,000 | 394,000 | 18 |
| 2005/06/03 | 403,000 | 403,000 | 401,000 | 402,000 | 12 |
| 2005/06/02 | 403,000 | 403,000 | 400,000 | 401,000 | 18 |
| 2005/06/01 | 401,000 | 403,000 | 401,000 | 403,000 | 8 |
| 2005/05/31 | 406,000 | 410,000 | 400,000 | 400,000 | 30 |
| 2005/05/30 | 390,000 | 404,000 | 389,000 | 399,000 | 42 |
| 2005/05/27 | 391,000 | 392,000 | 390,000 | 390,000 | 22 |
| 2005/05/26 | 393,000 | 393,000 | 390,000 | 391,000 | 40 |
| 2005/05/25 | 394,000 | 396,000 | 386,000 | 393,000 | 67 |
| 2005/05/24 | 389,000 | 399,000 | 381,000 | 389,000 | 186 |
| 2005/05/23 | 424,000 | 424,000 | 424,000 | 424,000 | 13 |
| 2005/05/20 | 495,000 | 495,000 | 474,000 | 474,000 | 6 |
| 2005/05/19 | 463,000 | 485,000 | 462,000 | 485,000 | 32 |
| 2005/05/18 | 468,000 | 470,000 | 460,000 | 462,000 | 16 |
| 2005/05/17 | 521,000 | 521,000 | 460,000 | 463,000 | 29 |
| 2005/05/16 | 525,000 | 532,000 | 515,000 | 515,000 | 135 |
| 2005/05/13 | 510,000 | 517,000 | 504,000 | 515,000 | 129 |
| 2005/05/12 | 483,000 | 500,000 | 483,000 | 493,000 | 47 |
| 2005/05/11 | 486,000 | 532,000 | 463,000 | 488,000 | 142 |
| 2005/05/10 | 480,000 | 488,000 | 472,000 | 482,000 | 69 |
| 2005/05/09 | 474,000 | 480,000 | 474,000 | 474,000 | 28 |
| 2005/05/06 | 470,000 | 475,000 | 470,000 | 470,000 | 20 |
| 2005/05/02 | 481,000 | 481,000 | 461,000 | 480,000 | 35 |
| 2005/04/28 | 470,000 | 485,000 | 470,000 | 480,000 | 159 |
| 2005/04/27 | 451,000 | 485,000 | 436,000 | 480,000 | 75 |
| 2005/04/26 | 452,000 | 460,000 | 427,000 | 460,000 | 84 |
| 2005/04/25 | 428,000 | 460,000 | 410,000 | 460,000 | 61 |
| 2005/04/22 | 432,000 | 432,000 | 420,000 | 421,000 | 28 |
| 2005/04/21 | 416,000 | 432,000 | 410,000 | 431,000 | 29 |
| 2005/04/20 | 424,000 | 432,000 | 424,000 | 426,000 | 20 |
| 2005/04/19 | 412,000 | 423,000 | 412,000 | 423,000 | 13 |
| 2005/04/18 | 415,000 | 415,000 | 409,000 | 410,000 | 44 |
| 2005/04/15 | 440,000 | 440,000 | 428,000 | 435,000 | 30 |
| 2005/04/14 | 451,000 | 451,000 | 440,000 | 442,000 | 47 |
| 2005/04/13 | 451,000 | 470,000 | 443,000 | 470,000 | 77 |
| 2005/04/12 | 476,000 | 476,000 | 457,000 | 471,000 | 14 |
| 2005/04/11 | 472,000 | 477,000 | 469,000 | 476,000 | 28 |
| 2005/04/08 | 485,000 | 485,000 | 473,000 | 484,000 | 97 |
| 2005/04/07 | 479,000 | 487,000 | 479,000 | 485,000 | 96 |
| 2005/04/06 | 470,000 | 485,000 | 470,000 | 478,000 | 193 |
| 2005/04/05 | 430,000 | 469,000 | 428,000 | 469,000 | 170 |
| 2005/04/04 | 414,000 | 429,000 | 412,000 | 428,000 | 85 |
| 2005/04/01 | 414,000 | 423,000 | 409,000 | 413,000 | 107 |
| 2005/03/31 | 412,000 | 430,000 | 412,000 | 429,000 | 38 |
| 2005/03/30 | 420,000 | 421,000 | 416,000 | 421,000 | 12 |
| 2005/03/29 | 426,000 | 426,000 | 417,000 | 419,000 | 29 |
| 2005/03/28 | 440,000 | 440,000 | 425,000 | 439,000 | 110 |
| 2005/03/25 | 428,000 | 428,000 | 420,000 | 420,000 | 31 |
| 2005/03/24 | 430,000 | 431,000 | 421,000 | 421,000 | 43 |
| 2005/03/23 | 428,000 | 430,000 | 425,000 | 425,000 | 52 |
| 2005/03/22 | 425,000 | 430,000 | 425,000 | 428,000 | 25 |
| 2005/03/18 | 419,000 | 430,000 | 419,000 | 425,000 | 24 |
| 2005/03/17 | 420,000 | 425,000 | 417,000 | 420,000 | 32 |
| 2005/03/16 | 427,000 | 427,000 | 420,000 | 426,000 | 52 |
| 2005/03/15 | 442,000 | 442,000 | 424,000 | 426,000 | 57 |
| 2005/03/14 | 419,000 | 443,000 | 419,000 | 441,000 | 79 |
| 2005/03/11 | 417,000 | 426,000 | 414,000 | 416,000 | 85 |
| 2005/03/10 | 424,000 | 424,000 | 415,000 | 416,000 | 48 |
| 2005/03/09 | 440,000 | 440,000 | 420,000 | 421,000 | 77 |
| 2005/03/08 | 436,000 | 436,000 | 431,000 | 433,000 | 18 |
| 2005/03/07 | 452,000 | 455,000 | 442,000 | 442,000 | 31 |
| 2005/03/04 | 462,000 | 462,000 | 439,000 | 450,000 | 78 |
| 2005/03/03 | 479,000 | 479,000 | 465,000 | 465,000 | 15 |
| 2005/03/02 | 490,000 | 490,000 | 471,000 | 485,000 | 39 |
| 2005/03/01 | 486,000 | 486,000 | 466,000 | 480,000 | 26 |
| 2005/02/28 | 490,000 | 490,000 | 478,000 | 486,000 | 113 |
| 2005/02/25 | 458,000 | 468,000 | 450,000 | 468,000 | 45 |
| 2005/02/24 | 440,000 | 460,000 | 436,000 | 455,000 | 39 |
| 2005/02/23 | 461,000 | 461,000 | 450,000 | 453,000 | 29 |
| 2005/02/22 | 430,000 | 471,000 | 422,000 | 471,000 | 90 |
| 2005/02/21 | 420,000 | 430,000 | 420,000 | 421,000 | 12 |
| 2005/02/18 | 417,000 | 430,000 | 407,000 | 423,000 | 49 |
| 2005/02/17 | 441,000 | 441,000 | 427,000 | 427,000 | 46 |
| 2005/02/16 | 470,000 | 470,000 | 445,000 | 450,000 | 56 |
| 2005/02/15 | 483,000 | 483,000 | 474,000 | 474,000 | 19 |
| 2005/02/14 | 492,000 | 494,000 | 475,000 | 483,000 | 42 |
| 2005/02/10 | 480,000 | 490,000 | 460,000 | 490,000 | 34 |
| 2005/02/09 | 490,000 | 490,000 | 480,000 | 481,000 | 52 |
| 2005/02/08 | 490,000 | 496,000 | 485,000 | 489,000 | 37 |
| 2005/02/07 | 504,000 | 505,000 | 485,000 | 490,000 | 99 |
| 2005/02/04 | 532,000 | 533,000 | 496,000 | 499,000 | 225 |
| 2005/02/03 | 530,000 | 531,000 | 511,000 | 530,000 | 44 |
| 2005/02/02 | 535,000 | 535,000 | 525,000 | 531,000 | 105 |
| 2005/02/01 | 506,000 | 530,000 | 502,000 | 530,000 | 89 |
| 2005/01/31 | 510,000 | 510,000 | 500,000 | 504,000 | 49 |
| 2005/01/28 | 508,000 | 527,000 | 508,000 | 513,000 | 159 |
| 2005/01/27 | 536,000 | 536,000 | 520,000 | 528,000 | 54 |
| 2005/01/26 | 548,000 | 548,000 | 532,000 | 536,000 | 72 |
| 2005/01/25 | 526,000 | 548,000 | 523,000 | 548,000 | 140 |
| 2005/01/24 | 517,000 | 544,000 | 513,000 | 525,000 | 137 |
| 2005/01/21 | 510,000 | 523,000 | 510,000 | 517,000 | 47 |
| 2005/01/20 | 529,000 | 530,000 | 515,000 | 520,000 | 118 |
| 2005/01/19 | 524,000 | 561,000 | 524,000 | 542,000 | 699 |
| 2005/01/18 | 533,000 | 533,000 | 515,000 | 523,000 | 103 |
| 2005/01/17 | 502,000 | 532,000 | 495,000 | 530,000 | 210 |
| 2005/01/14 | 515,000 | 524,000 | 503,000 | 503,000 | 135 |
| 2005/01/13 | 500,000 | 547,000 | 494,000 | 525,000 | 457 |
| 2005/01/12 | 520,000 | 523,000 | 496,000 | 503,000 | 240 |
| 2005/01/11 | 540,000 | 549,000 | 521,000 | 535,000 | 682 |
| 2005/01/07 | 499,000 | 534,000 | 496,000 | 534,000 | 1,404 |
| 2005/01/06 | 434,000 | 484,000 | 434,000 | 484,000 | 403 |
| 2005/01/05 | 428,000 | 455,000 | 420,000 | 434,000 | 412 |
| 2005/01/04 | 400,000 | 445,000 | 399,000 | 443,000 | 212 |