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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,000 | 38,000 | 37,500 | 37,700 | 67 |
| 2009/12/29 | 37,850 | 38,100 | 37,700 | 38,000 | 68 |
| 2009/12/28 | 40,000 | 40,000 | 39,000 | 39,050 | 92 |
| 2009/12/25 | 37,950 | 39,000 | 37,600 | 39,000 | 118 |
| 2009/12/24 | 37,100 | 37,700 | 36,800 | 37,450 | 55 |
| 2009/12/22 | 38,900 | 39,000 | 37,000 | 37,600 | 99 |
| 2009/12/21 | 37,900 | 39,300 | 36,200 | 39,000 | 184 |
| 2009/12/18 | 38,600 | 38,800 | 37,800 | 38,550 | 92 |
| 2009/12/17 | 39,900 | 40,200 | 38,500 | 39,400 | 78 |
| 2009/12/16 | 39,800 | 40,000 | 38,300 | 40,000 | 82 |
| 2009/12/15 | 38,800 | 40,300 | 38,800 | 39,500 | 36 |
| 2009/12/14 | 40,450 | 40,700 | 37,600 | 38,950 | 136 |
| 2009/12/11 | 39,600 | 40,500 | 39,100 | 40,400 | 37 |
| 2009/12/10 | 40,450 | 41,000 | 38,700 | 40,000 | 129 |
| 2009/12/09 | 41,100 | 41,350 | 40,050 | 40,100 | 82 |
| 2009/12/08 | 44,500 | 44,700 | 41,400 | 42,300 | 88 |
| 2009/12/07 | 40,400 | 44,500 | 40,000 | 43,300 | 164 |
| 2009/12/04 | 41,450 | 41,500 | 40,400 | 40,800 | 129 |
| 2009/12/03 | 40,100 | 41,450 | 40,100 | 40,500 | 136 |
| 2009/12/02 | 41,000 | 42,300 | 39,950 | 40,500 | 161 |
| 2009/12/01 | 41,900 | 41,900 | 40,000 | 41,400 | 95 |
| 2009/11/30 | 39,000 | 41,800 | 39,000 | 41,600 | 138 |
| 2009/11/27 | 40,000 | 40,700 | 38,150 | 39,950 | 236 |
| 2009/11/26 | 40,750 | 42,150 | 38,100 | 42,150 | 117 |
| 2009/11/25 | 40,700 | 41,100 | 38,300 | 39,150 | 385 |
| 2009/11/24 | 44,000 | 44,500 | 40,600 | 42,300 | 175 |
| 2009/11/20 | 41,800 | 45,400 | 41,100 | 42,400 | 891 |
| 2009/11/19 | 45,000 | 45,000 | 45,000 | 45,000 | 18 |
| 2009/11/18 | 49,000 | 49,500 | 49,000 | 49,000 | 149 |
| 2009/11/17 | 59,500 | 59,500 | 54,000 | 54,000 | 544 |
| 2009/11/16 | 59,000 | 59,000 | 59,000 | 59,000 | 50 |
| 2009/11/13 | 53,100 | 54,200 | 52,800 | 54,000 | 191 |
| 2009/11/12 | 50,000 | 54,000 | 49,300 | 54,000 | 146 |
| 2009/11/11 | 50,500 | 51,500 | 50,000 | 51,000 | 117 |
| 2009/11/10 | 50,900 | 51,900 | 48,300 | 51,000 | 171 |
| 2009/11/09 | 51,200 | 52,500 | 51,200 | 52,300 | 46 |
| 2009/11/06 | 52,400 | 52,400 | 51,000 | 52,000 | 113 |
| 2009/11/05 | 54,000 | 54,000 | 51,000 | 51,800 | 109 |
| 2009/11/04 | 52,700 | 53,800 | 51,800 | 53,000 | 71 |
| 2009/11/02 | 51,400 | 53,000 | 51,000 | 51,700 | 63 |
| 2009/10/30 | 52,000 | 54,000 | 51,000 | 51,600 | 133 |
| 2009/10/29 | 51,500 | 52,000 | 50,000 | 51,800 | 90 |
| 2009/10/28 | 54,000 | 54,000 | 52,000 | 52,200 | 165 |
| 2009/10/27 | 51,500 | 56,000 | 51,400 | 54,500 | 240 |
| 2009/10/26 | 51,200 | 51,800 | 50,700 | 51,100 | 109 |
| 2009/10/23 | 51,700 | 52,400 | 51,400 | 51,800 | 94 |
| 2009/10/22 | 52,900 | 52,900 | 51,800 | 52,200 | 46 |
| 2009/10/21 | 53,100 | 53,100 | 50,600 | 53,000 | 137 |
| 2009/10/20 | 52,800 | 53,800 | 52,500 | 53,300 | 79 |
| 2009/10/19 | 53,000 | 55,000 | 52,300 | 53,800 | 78 |
| 2009/10/16 | 55,700 | 55,800 | 52,800 | 54,100 | 158 |
| 2009/10/15 | 53,500 | 56,100 | 53,500 | 55,800 | 258 |
| 2009/10/14 | 52,200 | 54,600 | 50,000 | 54,500 | 344 |
| 2009/10/13 | 53,000 | 53,700 | 50,100 | 51,500 | 212 |
| 2009/10/09 | 56,000 | 56,000 | 52,300 | 54,500 | 333 |
| 2009/10/08 | 54,500 | 56,300 | 52,000 | 56,300 | 262 |
| 2009/10/07 | 55,500 | 58,500 | 54,400 | 54,600 | 802 |
| 2009/10/06 | 65,400 | 67,500 | 59,400 | 59,400 | 868 |
| 2009/10/05 | 58,900 | 64,400 | 57,500 | 64,400 | 966 |
| 2009/10/02 | 53,000 | 60,500 | 52,000 | 59,400 | 580 |
| 2009/10/01 | 50,900 | 56,400 | 49,900 | 56,400 | 1,063 |
| 2009/09/30 | 49,350 | 51,900 | 47,300 | 51,400 | 239 |
| 2009/09/29 | 53,000 | 53,300 | 49,700 | 50,300 | 134 |
| 2009/09/28 | 49,900 | 52,300 | 49,100 | 52,300 | 189 |
| 2009/09/25 | 51,600 | 52,200 | 47,500 | 52,200 | 501 |
| 2009/09/24 | 47,250 | 50,100 | 47,050 | 50,100 | 310 |
| 2009/09/18 | 45,500 | 46,750 | 43,050 | 46,050 | 229 |
| 2009/09/17 | 52,700 | 52,800 | 45,750 | 45,900 | 924 |
| 2009/09/16 | 49,750 | 49,750 | 49,750 | 49,750 | 207 |
| 2009/09/15 | 45,700 | 45,750 | 45,700 | 45,750 | 308 |
| 2009/09/14 | 37,650 | 41,750 | 37,600 | 41,750 | 404 |
| 2009/09/11 | 36,650 | 37,750 | 36,000 | 37,750 | 94 |
| 2009/09/10 | 35,700 | 36,800 | 35,150 | 36,800 | 132 |
| 2009/09/09 | 38,000 | 38,000 | 35,800 | 36,500 | 174 |
| 2009/09/08 | 36,000 | 37,800 | 35,050 | 37,600 | 232 |
| 2009/09/07 | 36,000 | 37,800 | 35,750 | 36,000 | 248 |
| 2009/09/04 | 40,850 | 40,850 | 38,500 | 38,800 | 61 |
| 2009/09/03 | 40,500 | 40,700 | 39,150 | 40,700 | 219 |
| 2009/09/02 | 45,000 | 45,000 | 41,200 | 41,200 | 419 |
| 2009/09/01 | 39,050 | 41,000 | 38,600 | 41,000 | 220 |
| 2009/08/31 | 40,350 | 42,300 | 39,950 | 41,000 | 300 |
| 2009/08/28 | 43,950 | 44,800 | 43,100 | 43,950 | 312 |
| 2009/08/27 | 45,400 | 45,600 | 41,750 | 41,900 | 296 |
| 2009/08/26 | 47,800 | 48,000 | 45,000 | 45,700 | 264 |
| 2009/08/25 | 48,600 | 48,900 | 45,700 | 47,000 | 607 |
| 2009/08/24 | 48,700 | 50,300 | 48,300 | 50,300 | 371 |
| 2009/08/21 | 46,500 | 47,200 | 43,550 | 46,300 | 643 |
| 2009/08/20 | 48,200 | 52,300 | 47,300 | 47,300 | 748 |
| 2009/08/19 | 55,800 | 63,600 | 52,300 | 52,300 | 1,022 |
| 2009/08/18 | 56,600 | 57,300 | 50,300 | 57,300 | 1,201 |
| 2009/08/17 | 49,300 | 49,300 | 49,300 | 49,300 | 393 |
| 2009/08/14 | 40,100 | 41,300 | 38,000 | 41,300 | 1,076 |
| 2009/08/13 | 30,100 | 33,300 | 30,100 | 33,300 | 561 |
| 2009/08/12 | 27,300 | 27,300 | 27,300 | 27,300 | 197 |
| 2009/08/11 | 24,300 | 24,300 | 24,300 | 24,300 | 90 |
| 2009/08/10 | 21,300 | 21,300 | 20,600 | 21,300 | 47 |
| 2009/08/07 | 19,900 | 19,900 | 19,300 | 19,300 | 12 |
| 2009/08/06 | 19,500 | 19,700 | 19,300 | 19,600 | 29 |
| 2009/08/05 | 19,800 | 20,300 | 19,800 | 19,850 | 31 |
| 2009/08/04 | 20,500 | 21,000 | 20,500 | 20,700 | 20 |
| 2009/08/03 | 20,510 | 21,300 | 20,500 | 20,500 | 19 |
| 2009/07/31 | 21,500 | 21,600 | 21,300 | 21,300 | 21 |
| 2009/07/30 | 22,290 | 22,290 | 21,090 | 21,090 | 13 |
| 2009/07/29 | 22,650 | 22,650 | 21,650 | 21,650 | 24 |
| 2009/07/28 | 23,450 | 23,900 | 23,000 | 23,250 | 118 |
| 2009/07/27 | 21,610 | 24,050 | 21,610 | 22,850 | 129 |
| 2009/07/24 | 20,400 | 21,500 | 20,400 | 21,500 | 45 |
| 2009/07/23 | 20,320 | 20,400 | 20,300 | 20,400 | 18 |
| 2009/07/22 | 20,030 | 20,500 | 20,030 | 20,300 | 24 |
| 2009/07/21 | 18,800 | 19,700 | 18,800 | 19,700 | 18 |
| 2009/07/17 | 18,500 | 19,000 | 18,500 | 19,000 | 30 |
| 2009/07/16 | 19,310 | 19,310 | 18,500 | 18,500 | 19 |
| 2009/07/15 | 20,600 | 20,600 | 18,100 | 18,300 | 67 |
| 2009/07/14 | 18,490 | 18,800 | 18,000 | 18,800 | 8 |
| 2009/07/13 | 18,500 | 18,500 | 17,500 | 17,510 | 49 |
| 2009/07/10 | 18,700 | 19,500 | 18,700 | 19,500 | 10 |
| 2009/07/09 | 18,640 | 19,040 | 18,640 | 19,000 | 19 |
| 2009/07/08 | 19,000 | 19,000 | 18,500 | 18,500 | 110 |
| 2009/07/07 | 19,160 | 20,000 | 19,160 | 19,800 | 18 |
| 2009/07/06 | 20,100 | 20,100 | 19,100 | 19,130 | 36 |
| 2009/07/03 | 20,050 | 22,000 | 20,050 | 20,400 | 48 |
| 2009/07/02 | 21,600 | 22,490 | 20,200 | 22,150 | 77 |
| 2009/07/01 | 21,000 | 21,000 | 19,000 | 20,100 | 68 |
| 2009/06/30 | 20,400 | 21,600 | 20,000 | 20,000 | 46 |
| 2009/06/29 | 23,800 | 23,800 | 20,200 | 21,000 | 419 |
| 2009/06/26 | 21,400 | 21,400 | 21,400 | 21,400 | 154 |
| 2009/06/25 | 19,400 | 19,400 | 19,400 | 19,400 | 9 |
| 2009/06/24 | 15,590 | 17,400 | 15,590 | 17,400 | 88 |
| 2009/06/23 | 15,000 | 15,400 | 14,800 | 15,400 | 46 |
| 2009/06/22 | 14,800 | 15,000 | 14,200 | 14,800 | 90 |
| 2009/06/19 | 14,800 | 14,800 | 14,300 | 14,800 | 49 |
| 2009/06/18 | 14,390 | 14,700 | 14,100 | 14,700 | 15 |
| 2009/06/17 | 14,200 | 14,600 | 13,800 | 14,390 | 20 |
| 2009/06/16 | 14,400 | 14,400 | 13,000 | 14,000 | 153 |
| 2009/06/15 | 14,500 | 14,900 | 13,720 | 14,000 | 54 |
| 2009/06/12 | 14,300 | 14,300 | 14,300 | 14,300 | 2 |
| 2009/06/11 | 13,950 | 14,300 | 13,950 | 14,300 | 30 |
| 2009/06/10 | 13,830 | 14,100 | 13,800 | 14,100 | 18 |
| 2009/06/09 | 14,120 | 14,120 | 14,000 | 14,000 | 28 |
| 2009/06/08 | 14,000 | 14,390 | 14,000 | 14,070 | 4 |
| 2009/06/05 | 13,800 | 14,000 | 13,800 | 14,000 | 10 |
| 2009/06/04 | 14,000 | 14,000 | 13,700 | 14,000 | 20 |
| 2009/06/03 | 14,190 | 14,190 | 14,190 | 14,190 | 2 |
| 2009/06/02 | 14,000 | 14,000 | 14,000 | 14,000 | 8 |
| 2009/06/01 | 13,700 | 13,700 | 13,500 | 13,500 | 3 |
| 2009/05/29 | 14,380 | 14,380 | 13,500 | 13,500 | 12 |
| 2009/05/28 | 14,100 | 14,400 | 13,700 | 14,200 | 190 |
| 2009/05/27 | 13,970 | 14,500 | 13,330 | 13,730 | 95 |
| 2009/05/26 | 13,170 | 13,170 | 12,970 | 12,970 | 22 |
| 2009/05/25 | 13,200 | 13,300 | 12,610 | 13,290 | 30 |
| 2009/05/22 | 12,600 | 12,800 | 12,600 | 12,800 | 8 |
| 2009/05/21 | 12,600 | 12,600 | 12,400 | 12,400 | 4 |
| 2009/05/20 | 12,700 | 13,000 | 12,400 | 12,400 | 8 |
| 2009/05/19 | 12,450 | 12,500 | 12,400 | 12,500 | 20 |
| 2009/05/18 | 13,300 | 13,300 | 12,400 | 12,400 | 39 |
| 2009/05/15 | 12,000 | 12,500 | 12,000 | 12,500 | 3 |
| 2009/05/14 | 11,630 | 12,000 | 11,630 | 12,000 | 6 |
| 2009/05/13 | 12,000 | 12,000 | 12,000 | 12,000 | 17 |
| 2009/05/12 | 12,000 | 12,500 | 11,900 | 11,900 | 12 |
| 2009/05/11 | 12,000 | 12,000 | 11,900 | 11,900 | 9 |
| 2009/05/08 | 11,300 | 12,000 | 11,300 | 12,000 | 14 |
| 2009/05/07 | 12,000 | 12,000 | 11,200 | 11,300 | 38 |
| 2009/05/01 | 11,890 | 11,980 | 11,890 | 11,960 | 51 |
| 2009/04/28 | 12,200 | 12,360 | 11,560 | 12,300 | 202 |
| 2009/04/27 | 12,300 | 12,400 | 11,970 | 12,400 | 125 |
| 2009/04/24 | 12,000 | 12,500 | 12,000 | 12,500 | 6 |
| 2009/04/23 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/04/22 | 12,000 | 12,000 | 11,900 | 12,000 | 15 |
| 2009/04/21 | 11,800 | 11,800 | 11,800 | 11,800 | 1 |
| 2009/04/20 | 12,060 | 12,060 | 11,900 | 11,900 | 20 |
| 2009/04/17 | 11,900 | 11,900 | 11,600 | 11,900 | 36 |
| 2009/04/16 | 11,800 | 11,800 | 11,650 | 11,670 | 16 |
| 2009/04/15 | 12,200 | 12,200 | 11,800 | 11,800 | 22 |
| 2009/04/14 | 11,900 | 11,900 | 11,750 | 11,800 | 40 |
| 2009/04/13 | 12,600 | 12,600 | 11,800 | 11,800 | 37 |
| 2009/04/10 | 11,800 | 11,900 | 11,500 | 11,800 | 16 |
| 2009/04/09 | 11,600 | 11,600 | 11,600 | 11,600 | 1 |
| 2009/04/08 | 11,900 | 11,900 | 11,800 | 11,800 | 16 |
| 2009/04/07 | 12,600 | 12,600 | 11,800 | 11,800 | 15 |
| 2009/04/06 | 11,800 | 12,300 | 11,600 | 11,600 | 14 |
| 2009/04/03 | 11,850 | 11,850 | 11,650 | 11,800 | 11 |
| 2009/03/31 | 11,610 | 11,800 | 11,610 | 11,800 | 9 |
| 2009/03/30 | 14,000 | 14,200 | 13,010 | 13,010 | 196 |
| 2009/03/27 | 13,600 | 13,800 | 13,000 | 13,800 | 61 |
| 2009/03/26 | 12,100 | 13,000 | 12,100 | 13,000 | 14 |
| 2009/03/25 | 12,710 | 12,800 | 12,500 | 12,800 | 20 |
| 2009/03/24 | 12,700 | 12,700 | 12,700 | 12,700 | 22 |
| 2009/03/23 | 12,800 | 12,800 | 12,800 | 12,800 | 2 |
| 2009/03/19 | 11,810 | 11,810 | 11,800 | 11,800 | 4 |
| 2009/03/18 | 11,720 | 11,750 | 11,720 | 11,750 | 2 |
| 2009/03/17 | 11,700 | 11,700 | 11,700 | 11,700 | 25 |
| 2009/03/16 | 12,000 | 12,000 | 12,000 | 12,000 | 4 |
| 2009/03/13 | 11,700 | 12,100 | 11,700 | 12,100 | 3 |
| 2009/03/12 | 12,000 | 12,000 | 11,600 | 11,600 | 14 |
| 2009/03/11 | 11,900 | 11,900 | 11,900 | 11,900 | 8 |
| 2009/03/06 | 11,800 | 12,100 | 11,800 | 12,100 | 6 |
| 2009/03/05 | 13,200 | 13,200 | 12,500 | 12,500 | 5 |
| 2009/03/02 | 14,700 | 14,700 | 14,300 | 14,700 | 179 |
| 2009/02/27 | 13,000 | 13,500 | 13,000 | 13,500 | 32 |
| 2009/02/26 | 12,700 | 13,500 | 12,700 | 13,500 | 28 |
| 2009/02/25 | 12,100 | 12,700 | 12,100 | 12,700 | 11 |
| 2009/02/24 | 11,500 | 11,700 | 11,500 | 11,510 | 6 |
| 2009/02/23 | 11,100 | 12,300 | 11,100 | 12,300 | 16 |
| 2009/02/20 | 10,900 | 11,100 | 10,700 | 11,100 | 8 |
| 2009/02/19 | 10,400 | 10,400 | 10,400 | 10,400 | 2 |
| 2009/02/17 | 10,510 | 10,510 | 10,510 | 10,510 | 1 |
| 2009/02/16 | 10,900 | 10,900 | 10,500 | 10,500 | 15 |
| 2009/02/13 | 11,300 | 11,300 | 10,900 | 11,300 | 8 |
| 2009/02/12 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
| 2009/02/10 | 11,600 | 11,600 | 11,500 | 11,500 | 2 |
| 2009/02/09 | 11,210 | 11,210 | 11,210 | 11,210 | 1 |
| 2009/02/05 | 11,100 | 11,100 | 11,100 | 11,100 | 2 |
| 2009/02/04 | 11,200 | 11,200 | 11,200 | 11,200 | 1 |
| 2009/02/03 | 11,200 | 11,200 | 11,200 | 11,200 | 7 |
| 2009/02/02 | 11,500 | 11,600 | 11,500 | 11,600 | 3 |
| 2009/01/29 | 12,500 | 12,500 | 12,500 | 12,500 | 5 |
| 2009/01/28 | 13,280 | 13,500 | 13,280 | 13,500 | 211 |
| 2009/01/27 | 13,530 | 13,900 | 13,530 | 13,900 | 66 |
| 2009/01/26 | 13,000 | 13,500 | 13,000 | 13,010 | 114 |
| 2009/01/23 | 12,590 | 13,000 | 12,590 | 13,000 | 24 |
| 2009/01/22 | 12,500 | 13,050 | 12,500 | 12,990 | 32 |
| 2009/01/21 | 12,270 | 12,500 | 12,170 | 12,170 | 15 |
| 2009/01/20 | 12,500 | 12,500 | 12,470 | 12,470 | 5 |
| 2009/01/19 | 11,640 | 11,640 | 11,640 | 11,640 | 3 |
| 2009/01/16 | 11,360 | 11,360 | 11,360 | 11,360 | 4 |
| 2009/01/15 | 11,000 | 11,700 | 11,000 | 11,700 | 18 |
| 2009/01/14 | 11,600 | 12,300 | 10,700 | 12,300 | 35 |
| 2009/01/13 | 12,000 | 12,000 | 12,000 | 12,000 | 12 |
| 2009/01/09 | 13,200 | 13,200 | 13,200 | 13,200 | 4 |
| 2009/01/08 | 13,500 | 14,400 | 13,000 | 14,400 | 19 |
| 2009/01/07 | 13,710 | 13,710 | 13,210 | 13,350 | 32 |
| 2009/01/06 | 14,900 | 14,900 | 14,900 | 14,900 | 36 |
| 2009/01/05 | 14,500 | 14,500 | 12,500 | 12,700 | 22 |