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 |
|---|---|---|---|---|---|
| 2008/12/30 | 14,100 | 14,100 | 13,500 | 13,500 | 9 |
| 2008/12/29 | 15,390 | 16,000 | 15,290 | 15,500 | 220 |
| 2008/12/26 | 13,200 | 14,590 | 13,000 | 14,590 | 59 |
| 2008/12/25 | 12,290 | 12,600 | 12,290 | 12,600 | 15 |
| 2008/12/24 | 12,100 | 12,300 | 11,910 | 12,300 | 24 |
| 2008/12/22 | 11,910 | 12,300 | 11,900 | 12,300 | 31 |
| 2008/12/19 | 11,000 | 11,800 | 11,000 | 11,800 | 14 |
| 2008/12/18 | 11,000 | 11,200 | 11,000 | 11,000 | 17 |
| 2008/12/17 | 10,810 | 11,410 | 10,810 | 11,200 | 30 |
| 2008/12/16 | 10,320 | 10,350 | 10,310 | 10,320 | 9 |
| 2008/12/15 | 10,300 | 10,310 | 10,300 | 10,310 | 5 |
| 2008/12/12 | 10,320 | 10,530 | 10,320 | 10,530 | 4 |
| 2008/12/11 | 11,000 | 11,000 | 10,300 | 10,310 | 50 |
| 2008/12/10 | 10,640 | 11,000 | 10,640 | 11,000 | 5 |
| 2008/12/09 | 11,810 | 11,810 | 10,620 | 10,630 | 14 |
| 2008/12/08 | 12,000 | 12,000 | 11,800 | 11,810 | 4 |
| 2008/12/05 | 12,700 | 12,700 | 12,700 | 12,700 | 2 |
| 2008/12/04 | 13,300 | 13,300 | 13,100 | 13,100 | 6 |
| 2008/12/03 | 13,100 | 13,100 | 13,100 | 13,100 | 1 |
| 2008/12/02 | 13,200 | 14,400 | 12,000 | 14,400 | 24 |
| 2008/12/01 | 14,400 | 14,400 | 14,000 | 14,000 | 9 |
| 2008/11/28 | 15,000 | 15,000 | 14,400 | 14,400 | 200 |
| 2008/11/27 | 13,100 | 13,800 | 13,000 | 13,000 | 74 |
| 2008/11/26 | 11,400 | 12,500 | 11,400 | 12,500 | 32 |
| 2008/11/25 | 10,030 | 10,900 | 10,030 | 10,690 | 19 |
| 2008/11/21 | 9,900 | 10,000 | 9,600 | 10,000 | 16 |
| 2008/11/20 | 10,000 | 10,000 | 10,000 | 10,000 | 12 |
| 2008/11/19 | 10,990 | 11,000 | 10,990 | 11,000 | 15 |
| 2008/11/17 | 11,000 | 11,000 | 11,000 | 11,000 | 10 |
| 2008/11/14 | 10,500 | 11,000 | 10,500 | 11,000 | 3 |
| 2008/11/13 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2008/11/12 | 10,550 | 10,550 | 10,500 | 10,500 | 8 |
| 2008/11/11 | 11,000 | 11,000 | 10,400 | 10,400 | 2 |
| 2008/11/10 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2008/11/07 | 11,000 | 11,250 | 11,000 | 11,250 | 2 |
| 2008/11/06 | 10,750 | 11,100 | 10,700 | 11,100 | 11 |
| 2008/11/05 | 11,180 | 11,180 | 10,750 | 10,750 | 3 |
| 2008/11/04 | 10,260 | 11,290 | 10,260 | 11,150 | 22 |
| 2008/10/31 | 11,670 | 11,670 | 10,120 | 11,250 | 14 |
| 2008/10/30 | 9,800 | 12,000 | 9,800 | 12,000 | 22 |
| 2008/10/29 | 10,410 | 10,410 | 10,000 | 10,000 | 2 |
| 2008/10/28 | 12,400 | 12,400 | 9,510 | 9,510 | 262 |
| 2008/10/27 | 9,450 | 10,400 | 9,450 | 10,400 | 43 |
| 2008/10/24 | 10,000 | 10,000 | 9,400 | 9,500 | 26 |
| 2008/10/23 | 9,500 | 9,500 | 9,300 | 9,300 | 9 |
| 2008/10/22 | 9,800 | 9,800 | 9,500 | 9,500 | 75 |
| 2008/10/21 | 9,600 | 10,000 | 9,500 | 9,500 | 87 |
| 2008/10/20 | 8,600 | 9,500 | 8,600 | 9,500 | 114 |
| 2008/10/17 | 8,500 | 9,000 | 8,500 | 8,600 | 7 |
| 2008/10/16 | 8,980 | 8,990 | 8,500 | 8,500 | 40 |
| 2008/10/15 | 9,430 | 9,440 | 9,000 | 9,000 | 52 |
| 2008/10/14 | 9,500 | 9,500 | 9,150 | 9,410 | 55 |
| 2008/10/10 | 8,000 | 8,700 | 8,000 | 8,700 | 21 |
| 2008/10/09 | 8,200 | 8,300 | 7,700 | 8,000 | 111 |
| 2008/10/08 | 8,130 | 8,200 | 8,000 | 8,000 | 74 |
| 2008/10/07 | 8,010 | 8,410 | 8,010 | 8,130 | 19 |
| 2008/10/06 | 10,600 | 10,600 | 8,510 | 8,510 | 208 |
| 2008/10/03 | 10,500 | 10,900 | 10,000 | 10,400 | 145 |
| 2008/10/02 | 11,960 | 11,960 | 10,000 | 10,000 | 121 |
| 2008/10/01 | 12,590 | 12,590 | 11,990 | 12,000 | 234 |
| 2008/09/30 | 13,990 | 13,990 | 13,990 | 13,990 | 10 |
| 2008/09/29 | 15,000 | 16,000 | 15,000 | 16,000 | 533 |
| 2008/09/26 | 14,000 | 14,000 | 13,600 | 14,000 | 167 |
| 2008/09/25 | 13,000 | 13,800 | 13,000 | 13,800 | 48 |
| 2008/09/24 | 13,500 | 13,500 | 12,800 | 13,300 | 45 |
| 2008/09/22 | 13,580 | 13,580 | 13,400 | 13,450 | 47 |
| 2008/09/19 | 13,500 | 13,980 | 12,900 | 13,200 | 79 |
| 2008/09/18 | 13,000 | 13,000 | 12,800 | 12,800 | 6 |
| 2008/09/17 | 13,010 | 13,010 | 13,000 | 13,000 | 5 |
| 2008/09/16 | 14,000 | 14,000 | 13,000 | 13,000 | 69 |
| 2008/09/12 | 13,260 | 13,600 | 13,260 | 13,470 | 9 |
| 2008/09/11 | 13,300 | 14,200 | 13,200 | 13,210 | 22 |
| 2008/09/10 | 12,600 | 14,100 | 12,600 | 13,100 | 33 |
| 2008/09/09 | 13,700 | 13,700 | 12,500 | 13,300 | 23 |
| 2008/09/08 | 14,250 | 14,250 | 13,000 | 13,500 | 71 |
| 2008/09/05 | 13,000 | 14,650 | 12,520 | 14,250 | 137 |
| 2008/09/04 | 16,000 | 16,000 | 16,000 | 16,000 | 17 |
| 2008/09/03 | 18,000 | 18,000 | 18,000 | 18,000 | 7 |
| 2008/09/02 | 23,700 | 23,710 | 21,000 | 21,000 | 478 |
| 2008/09/01 | 24,000 | 24,000 | 24,000 | 24,000 | 261 |
| 2008/08/29 | 21,000 | 21,000 | 21,000 | 21,000 | 57 |
| 2008/08/28 | 19,000 | 19,000 | 19,000 | 19,000 | 70 |
| 2008/08/27 | 15,400 | 17,000 | 15,400 | 17,000 | 38 |
| 2008/08/26 | 15,000 | 15,510 | 15,000 | 15,510 | 42 |
| 2008/08/25 | 13,150 | 13,690 | 13,150 | 13,510 | 21 |
| 2008/08/22 | 13,020 | 13,050 | 11,630 | 11,890 | 203 |
| 2008/08/21 | 15,600 | 15,600 | 13,600 | 13,600 | 19 |
| 2008/08/20 | 15,600 | 16,000 | 15,500 | 15,600 | 127 |
| 2008/08/19 | 16,000 | 16,000 | 16,000 | 16,000 | 2 |
| 2008/08/18 | 16,500 | 16,500 | 16,250 | 16,250 | 18 |
| 2008/08/15 | 17,500 | 17,500 | 16,500 | 16,500 | 22 |
| 2008/08/14 | 17,990 | 18,000 | 17,100 | 17,100 | 13 |
| 2008/08/13 | 18,510 | 18,510 | 18,000 | 18,000 | 10 |
| 2008/08/12 | 18,650 | 18,650 | 18,650 | 18,650 | 5 |
| 2008/08/11 | 18,510 | 18,700 | 18,510 | 18,650 | 31 |
| 2008/08/08 | 19,500 | 19,500 | 19,350 | 19,350 | 13 |
| 2008/08/07 | 20,010 | 20,010 | 20,000 | 20,000 | 7 |
| 2008/08/06 | 20,100 | 20,100 | 20,000 | 20,100 | 7 |
| 2008/08/05 | 20,000 | 20,500 | 20,000 | 20,100 | 4 |
| 2008/08/04 | 21,100 | 21,100 | 20,000 | 20,600 | 20 |
| 2008/08/01 | 22,000 | 22,000 | 22,000 | 22,000 | 6 |
| 2008/07/31 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2008/07/29 | 21,000 | 22,350 | 21,000 | 22,350 | 2 |
| 2008/07/28 | 22,500 | 22,500 | 20,700 | 22,400 | 147 |
| 2008/07/25 | 21,000 | 22,500 | 21,000 | 22,500 | 51 |
| 2008/07/24 | 20,000 | 21,000 | 20,000 | 21,000 | 15 |
| 2008/07/23 | 20,570 | 20,600 | 20,110 | 20,300 | 46 |
| 2008/07/22 | 20,110 | 20,300 | 20,110 | 20,300 | 16 |
| 2008/07/18 | 21,200 | 21,350 | 21,010 | 21,010 | 48 |
| 2008/07/17 | 22,990 | 23,500 | 21,200 | 21,200 | 13 |
| 2008/07/16 | 22,010 | 22,010 | 21,500 | 21,500 | 5 |
| 2008/07/15 | 22,900 | 22,900 | 22,010 | 22,010 | 3 |
| 2008/07/10 | 22,880 | 22,990 | 22,880 | 22,990 | 6 |
| 2008/07/09 | 21,100 | 21,380 | 21,100 | 21,380 | 6 |
| 2008/07/07 | 22,020 | 22,500 | 22,000 | 22,000 | 15 |
| 2008/07/04 | 22,400 | 22,600 | 22,300 | 22,300 | 13 |
| 2008/07/03 | 23,000 | 23,000 | 22,300 | 22,400 | 4 |
| 2008/07/02 | 23,000 | 23,000 | 22,800 | 22,800 | 8 |
| 2008/07/01 | 23,520 | 23,520 | 23,000 | 23,000 | 7 |
| 2008/06/30 | 25,300 | 25,300 | 23,010 | 24,510 | 145 |
| 2008/06/27 | 22,700 | 23,200 | 22,500 | 22,600 | 78 |
| 2008/06/26 | 21,710 | 23,300 | 21,710 | 23,000 | 35 |
| 2008/06/25 | 22,000 | 22,200 | 22,000 | 22,200 | 14 |
| 2008/06/24 | 22,600 | 22,600 | 22,600 | 22,600 | 4 |
| 2008/06/23 | 22,500 | 22,700 | 21,100 | 21,100 | 20 |
| 2008/06/20 | 23,120 | 23,150 | 22,900 | 22,900 | 45 |
| 2008/06/19 | 23,600 | 23,600 | 23,400 | 23,500 | 6 |
| 2008/06/18 | 24,300 | 24,600 | 23,300 | 23,900 | 20 |
| 2008/06/17 | 24,010 | 24,300 | 24,010 | 24,300 | 37 |
| 2008/06/16 | 24,500 | 24,500 | 24,010 | 24,010 | 15 |
| 2008/06/13 | 24,700 | 24,700 | 24,500 | 24,700 | 33 |
| 2008/06/12 | 24,900 | 24,900 | 24,700 | 24,700 | 11 |
| 2008/06/11 | 25,200 | 25,200 | 24,700 | 24,960 | 25 |
| 2008/06/10 | 25,800 | 26,000 | 25,100 | 26,000 | 17 |
| 2008/06/09 | 25,010 | 25,100 | 24,990 | 25,050 | 41 |
| 2008/06/06 | 25,600 | 25,600 | 25,100 | 25,100 | 21 |
| 2008/06/05 | 25,800 | 25,800 | 25,500 | 25,500 | 2 |
| 2008/06/04 | 25,990 | 25,990 | 25,500 | 25,990 | 10 |
| 2008/06/03 | 25,520 | 26,000 | 25,520 | 25,990 | 8 |
| 2008/06/02 | 25,900 | 26,200 | 25,500 | 25,500 | 73 |
| 2008/05/30 | 26,220 | 26,220 | 25,900 | 26,200 | 71 |
| 2008/05/29 | 27,100 | 27,100 | 26,150 | 26,150 | 23 |
| 2008/05/28 | 27,510 | 28,500 | 26,800 | 26,900 | 152 |
| 2008/05/27 | 26,950 | 27,450 | 26,950 | 27,450 | 58 |
| 2008/05/26 | 27,000 | 27,050 | 26,910 | 27,000 | 106 |
| 2008/05/23 | 26,900 | 27,400 | 26,600 | 27,000 | 56 |
| 2008/05/22 | 26,100 | 27,480 | 26,100 | 27,000 | 32 |
| 2008/05/21 | 27,500 | 27,500 | 26,450 | 26,700 | 121 |
| 2008/05/20 | 26,410 | 28,000 | 26,000 | 27,800 | 179 |
| 2008/05/19 | 26,300 | 26,600 | 26,300 | 26,300 | 277 |
| 2008/05/16 | 29,300 | 29,300 | 29,300 | 29,300 | 27 |
| 2008/05/15 | 35,000 | 35,000 | 33,300 | 33,300 | 52 |
| 2008/05/14 | 35,000 | 35,000 | 33,400 | 34,700 | 24 |
| 2008/05/13 | 33,000 | 33,800 | 33,000 | 33,000 | 12 |
| 2008/05/12 | 33,750 | 33,800 | 32,000 | 33,000 | 19 |
| 2008/05/09 | 33,750 | 33,800 | 33,750 | 33,800 | 14 |
| 2008/05/08 | 34,700 | 34,950 | 33,600 | 33,600 | 41 |
| 2008/05/07 | 33,100 | 36,300 | 33,000 | 35,900 | 134 |
| 2008/05/02 | 32,000 | 32,500 | 32,000 | 32,300 | 38 |
| 2008/05/01 | 32,700 | 32,700 | 31,500 | 31,950 | 29 |
| 2008/04/30 | 32,500 | 32,700 | 31,700 | 32,600 | 67 |
| 2008/04/28 | 34,100 | 34,100 | 31,400 | 33,100 | 194 |
| 2008/04/25 | 30,100 | 31,000 | 29,600 | 30,800 | 118 |
| 2008/04/24 | 31,500 | 31,500 | 30,000 | 30,000 | 72 |
| 2008/04/23 | 30,000 | 32,000 | 29,810 | 31,300 | 190 |
| 2008/04/22 | 28,210 | 29,900 | 28,000 | 29,800 | 88 |
| 2008/04/21 | 29,200 | 29,200 | 28,200 | 28,200 | 56 |
| 2008/04/18 | 29,000 | 29,000 | 28,350 | 28,500 | 35 |
| 2008/04/17 | 28,300 | 29,010 | 28,300 | 29,000 | 37 |
| 2008/04/16 | 27,340 | 29,000 | 27,200 | 28,900 | 72 |
| 2008/04/15 | 28,500 | 28,500 | 27,110 | 27,930 | 77 |
| 2008/04/14 | 31,000 | 31,900 | 27,200 | 29,100 | 278 |
| 2008/04/11 | 26,300 | 29,000 | 26,300 | 29,000 | 212 |
| 2008/04/10 | 27,000 | 27,000 | 25,500 | 26,000 | 39 |
| 2008/04/09 | 28,400 | 28,400 | 26,300 | 27,000 | 93 |
| 2008/04/08 | 29,800 | 29,800 | 29,000 | 29,000 | 10 |
| 2008/04/07 | 30,250 | 30,250 | 29,200 | 29,800 | 57 |
| 2008/04/04 | 30,900 | 31,050 | 30,200 | 30,350 | 79 |
| 2008/04/03 | 30,200 | 31,300 | 30,000 | 31,300 | 103 |
| 2008/04/02 | 33,000 | 33,200 | 29,000 | 29,900 | 164 |
| 2008/04/01 | 34,050 | 34,100 | 32,100 | 33,000 | 42 |
| 2008/03/31 | 34,400 | 34,400 | 34,300 | 34,300 | 2 |
| 2008/03/28 | 35,500 | 36,600 | 34,600 | 34,600 | 119 |
| 2008/03/27 | 34,800 | 36,000 | 34,700 | 35,550 | 23 |
| 2008/03/26 | 33,300 | 35,900 | 33,300 | 35,900 | 70 |
| 2008/03/25 | 38,500 | 39,000 | 36,500 | 39,000 | 258 |
| 2008/03/24 | 37,550 | 38,200 | 36,500 | 38,200 | 64 |
| 2008/03/21 | 36,650 | 37,000 | 36,650 | 36,900 | 37 |
| 2008/03/19 | 36,900 | 37,300 | 36,500 | 37,000 | 34 |
| 2008/03/18 | 36,000 | 36,900 | 36,000 | 36,900 | 14 |
| 2008/03/17 | 36,400 | 36,400 | 36,000 | 36,050 | 29 |
| 2008/03/14 | 36,500 | 37,000 | 36,500 | 36,650 | 9 |
| 2008/03/13 | 36,700 | 36,700 | 36,700 | 36,700 | 3 |
| 2008/03/12 | 37,650 | 37,900 | 36,600 | 36,600 | 21 |
| 2008/03/11 | 36,550 | 37,300 | 36,500 | 37,300 | 3 |
| 2008/03/10 | 36,050 | 36,400 | 35,950 | 36,000 | 17 |
| 2008/03/07 | 37,550 | 37,950 | 36,450 | 36,450 | 28 |
| 2008/03/06 | 36,800 | 38,500 | 36,800 | 37,300 | 25 |
| 2008/03/05 | 36,800 | 38,200 | 36,800 | 37,400 | 25 |
| 2008/03/04 | 39,300 | 39,600 | 38,000 | 38,000 | 46 |
| 2008/03/03 | 41,500 | 41,500 | 38,400 | 38,900 | 60 |
| 2008/02/29 | 42,000 | 42,150 | 41,400 | 42,150 | 41 |
| 2008/02/28 | 42,000 | 42,200 | 41,900 | 42,200 | 118 |
| 2008/02/27 | 40,550 | 41,500 | 40,550 | 41,500 | 35 |
| 2008/02/26 | 41,000 | 41,000 | 40,500 | 40,600 | 29 |
| 2008/02/25 | 38,600 | 40,500 | 38,600 | 40,500 | 41 |
| 2008/02/22 | 37,900 | 38,400 | 37,600 | 38,300 | 48 |
| 2008/02/21 | 38,000 | 38,200 | 37,600 | 38,000 | 32 |
| 2008/02/20 | 39,100 | 39,200 | 38,000 | 38,000 | 48 |
| 2008/02/19 | 38,500 | 39,000 | 37,700 | 38,800 | 40 |
| 2008/02/18 | 35,300 | 36,600 | 35,200 | 36,350 | 55 |
| 2008/02/15 | 37,500 | 37,500 | 36,000 | 36,500 | 36 |
| 2008/02/14 | 40,200 | 40,200 | 37,000 | 37,800 | 89 |
| 2008/02/13 | 38,950 | 38,950 | 36,500 | 36,600 | 94 |
| 2008/02/12 | 34,900 | 37,700 | 34,750 | 35,350 | 106 |
| 2008/02/08 | 39,950 | 39,950 | 38,900 | 38,900 | 65 |
| 2008/02/07 | 43,700 | 43,700 | 42,900 | 42,900 | 243 |
| 2008/02/06 | 46,900 | 46,900 | 46,900 | 46,900 | 18 |
| 2008/02/05 | 51,100 | 51,900 | 51,000 | 51,900 | 27 |
| 2008/02/04 | 52,100 | 52,200 | 51,000 | 51,100 | 13 |
| 2008/02/01 | 51,600 | 51,900 | 51,300 | 51,600 | 23 |
| 2008/01/31 | 52,300 | 52,500 | 51,600 | 51,600 | 12 |
| 2008/01/30 | 52,500 | 52,500 | 52,300 | 52,300 | 9 |
| 2008/01/29 | 53,100 | 53,900 | 52,500 | 53,500 | 16 |
| 2008/01/28 | 55,900 | 56,000 | 52,000 | 53,400 | 84 |
| 2008/01/25 | 50,900 | 53,500 | 50,900 | 52,500 | 31 |
| 2008/01/24 | 50,500 | 51,900 | 50,000 | 51,900 | 40 |
| 2008/01/23 | 50,000 | 50,900 | 49,500 | 50,900 | 32 |
| 2008/01/22 | 50,500 | 50,500 | 49,100 | 50,500 | 7 |
| 2008/01/21 | 52,500 | 52,700 | 51,500 | 51,500 | 22 |
| 2008/01/18 | 50,500 | 52,000 | 49,500 | 52,000 | 32 |
| 2008/01/17 | 48,700 | 50,000 | 48,400 | 50,000 | 22 |
| 2008/01/16 | 51,900 | 51,900 | 49,000 | 49,100 | 58 |
| 2008/01/15 | 54,800 | 54,800 | 52,000 | 52,000 | 31 |
| 2008/01/11 | 55,500 | 55,600 | 54,800 | 54,800 | 21 |
| 2008/01/10 | 56,100 | 56,100 | 55,500 | 55,600 | 63 |
| 2008/01/09 | 57,200 | 57,200 | 55,200 | 55,600 | 14 |
| 2008/01/08 | 58,300 | 58,300 | 57,200 | 57,200 | 6 |
| 2008/01/07 | 58,500 | 58,500 | 56,800 | 56,800 | 35 |
| 2008/01/04 | 59,300 | 59,300 | 58,500 | 58,500 | 7 |