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 |
---|---|---|---|---|---|
2011/12/30 | 28,020 | 28,020 | 28,020 | 28,020 | 1 |
2011/12/29 | 28,050 | 28,050 | 28,050 | 28,050 | 4 |
2011/12/28 | 28,150 | 28,480 | 28,100 | 28,400 | 50 |
2011/12/27 | 28,270 | 28,560 | 28,200 | 28,400 | 30 |
2011/12/26 | 28,000 | 28,130 | 28,000 | 28,080 | 44 |
2011/12/22 | 28,500 | 28,550 | 28,020 | 28,300 | 11 |
2011/12/21 | 28,000 | 28,220 | 27,850 | 28,220 | 22 |
2011/12/20 | 27,700 | 27,990 | 27,700 | 27,990 | 26 |
2011/12/19 | 28,600 | 28,600 | 28,050 | 28,060 | 39 |
2011/12/16 | 28,050 | 28,400 | 28,050 | 28,400 | 31 |
2011/12/15 | 29,200 | 29,200 | 29,000 | 29,000 | 13 |
2011/12/14 | 29,000 | 29,950 | 29,000 | 29,860 | 14 |
2011/12/13 | 28,500 | 28,990 | 28,190 | 28,990 | 18 |
2011/12/12 | 29,000 | 29,000 | 28,210 | 28,500 | 34 |
2011/12/09 | 28,300 | 29,490 | 28,300 | 29,000 | 21 |
2011/12/08 | 30,000 | 30,000 | 28,200 | 28,800 | 27 |
2011/12/07 | 29,050 | 30,000 | 29,050 | 30,000 | 25 |
2011/12/06 | 31,700 | 31,700 | 29,000 | 30,250 | 47 |
2011/12/05 | 29,500 | 31,700 | 29,000 | 31,000 | 172 |
2011/12/02 | 28,000 | 28,550 | 27,700 | 27,800 | 18 |
2011/12/01 | 27,500 | 28,900 | 27,490 | 28,200 | 73 |
2011/11/30 | 27,100 | 27,500 | 26,510 | 27,210 | 30 |
2011/11/29 | 28,150 | 28,150 | 26,910 | 27,100 | 27 |
2011/11/28 | 27,250 | 28,100 | 26,500 | 27,950 | 172 |
2011/11/25 | 25,810 | 27,000 | 25,700 | 26,980 | 49 |
2011/11/24 | 27,230 | 27,240 | 25,600 | 26,000 | 107 |
2011/11/22 | 26,180 | 27,250 | 25,700 | 27,250 | 174 |
2011/11/21 | 27,800 | 27,800 | 26,130 | 26,650 | 186 |
2011/11/18 | 33,600 | 33,700 | 28,050 | 28,050 | 721 |
2011/11/17 | 25,500 | 30,250 | 25,000 | 30,250 | 931 |
2011/11/16 | 24,250 | 25,250 | 24,250 | 25,250 | 161 |
2011/11/15 | 24,200 | 24,970 | 24,200 | 24,250 | 34 |
2011/11/14 | 24,000 | 24,500 | 23,520 | 23,900 | 126 |
2011/11/11 | 0 | 0 | 0 | 24,450 | 0 |
2011/11/10 | 22,950 | 24,450 | 22,950 | 24,450 | 94 |
2011/11/09 | 24,000 | 24,450 | 23,930 | 24,450 | 12 |
2011/11/08 | 24,990 | 24,990 | 24,750 | 24,750 | 7 |
2011/11/07 | 24,010 | 24,500 | 24,000 | 24,500 | 30 |
2011/11/04 | 24,010 | 24,440 | 23,300 | 23,700 | 59 |
2011/11/02 | 23,270 | 23,770 | 23,270 | 23,700 | 7 |
2011/11/01 | 23,500 | 24,300 | 23,500 | 24,270 | 9 |
2011/10/31 | 24,000 | 24,000 | 23,900 | 24,000 | 10 |
2011/10/28 | 24,000 | 24,300 | 23,510 | 24,000 | 78 |
2011/10/27 | 23,350 | 24,000 | 23,060 | 24,000 | 36 |
2011/10/26 | 22,710 | 23,350 | 22,710 | 23,350 | 16 |
2011/10/25 | 22,590 | 22,690 | 22,430 | 22,690 | 13 |
2011/10/24 | 22,690 | 22,690 | 22,200 | 22,360 | 4 |
2011/10/21 | 22,650 | 22,650 | 22,000 | 22,200 | 15 |
2011/10/20 | 22,550 | 22,550 | 22,200 | 22,200 | 4 |
2011/10/19 | 22,200 | 22,200 | 22,030 | 22,200 | 14 |
2011/10/18 | 22,030 | 22,200 | 22,030 | 22,200 | 3 |
2011/10/17 | 22,200 | 22,750 | 22,200 | 22,200 | 21 |
2011/10/14 | 22,080 | 22,150 | 22,080 | 22,150 | 6 |
2011/10/13 | 22,450 | 22,500 | 22,400 | 22,400 | 5 |
2011/10/12 | 22,100 | 22,300 | 22,000 | 22,300 | 12 |
2011/10/11 | 22,300 | 22,300 | 22,100 | 22,200 | 9 |
2011/10/07 | 21,750 | 22,200 | 21,750 | 22,200 | 25 |
2011/10/06 | 21,800 | 21,800 | 21,750 | 21,750 | 13 |
2011/10/05 | 21,810 | 21,810 | 21,800 | 21,800 | 3 |
2011/10/04 | 22,000 | 22,000 | 21,850 | 22,000 | 14 |
2011/10/03 | 0 | 0 | 0 | 22,010 | 0 |
2011/09/30 | 22,210 | 22,500 | 21,700 | 22,010 | 49 |
2011/09/29 | 22,500 | 22,500 | 22,500 | 22,500 | 11 |
2011/09/28 | 22,850 | 22,850 | 22,200 | 22,200 | 63 |
2011/09/27 | 22,500 | 22,750 | 22,250 | 22,750 | 9 |
2011/09/26 | 22,000 | 22,200 | 20,740 | 22,200 | 64 |
2011/09/22 | 22,500 | 22,500 | 21,530 | 21,540 | 144 |
2011/09/21 | 23,200 | 23,200 | 22,800 | 22,800 | 10 |
2011/09/20 | 22,300 | 23,400 | 22,300 | 23,000 | 78 |
2011/09/16 | 23,500 | 24,000 | 23,500 | 23,800 | 9 |
2011/09/15 | 23,010 | 23,500 | 23,010 | 23,500 | 7 |
2011/09/14 | 24,300 | 24,300 | 22,810 | 22,810 | 22 |
2011/09/13 | 23,600 | 23,600 | 23,500 | 23,500 | 26 |
2011/09/12 | 23,500 | 23,600 | 23,490 | 23,600 | 52 |
2011/09/09 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
2011/09/08 | 23,500 | 23,500 | 23,500 | 23,500 | 4 |
2011/09/07 | 24,000 | 24,500 | 24,000 | 24,500 | 13 |
2011/09/06 | 25,000 | 25,000 | 24,500 | 24,500 | 4 |
2011/09/05 | 24,500 | 25,600 | 23,990 | 25,500 | 27 |
2011/09/02 | 25,490 | 25,500 | 25,490 | 25,500 | 2 |
2011/09/01 | 25,500 | 25,500 | 25,000 | 25,010 | 18 |
2011/08/31 | 24,500 | 25,900 | 24,500 | 25,500 | 23 |
2011/08/30 | 24,500 | 25,000 | 24,000 | 24,500 | 24 |
2011/08/29 | 25,450 | 25,450 | 23,500 | 24,000 | 54 |
2011/08/26 | 22,450 | 24,450 | 22,450 | 24,450 | 24 |
2011/08/25 | 22,050 | 22,600 | 22,000 | 22,400 | 24 |
2011/08/24 | 22,500 | 22,500 | 22,000 | 22,000 | 23 |
2011/08/23 | 22,000 | 24,500 | 22,000 | 22,200 | 53 |
2011/08/22 | 22,910 | 22,910 | 21,500 | 21,500 | 33 |
2011/08/19 | 22,290 | 22,290 | 21,510 | 21,910 | 4 |
2011/08/18 | 22,650 | 22,900 | 22,280 | 22,300 | 37 |
2011/08/17 | 23,200 | 23,200 | 22,250 | 22,250 | 15 |
2011/08/16 | 23,800 | 23,800 | 23,450 | 23,450 | 6 |
2011/08/15 | 24,110 | 24,110 | 23,400 | 23,500 | 13 |
2011/08/12 | 23,500 | 24,000 | 23,110 | 23,110 | 29 |
2011/08/11 | 22,850 | 23,000 | 21,870 | 23,000 | 49 |
2011/08/10 | 22,350 | 22,350 | 21,850 | 21,850 | 14 |
2011/08/09 | 21,200 | 21,700 | 21,200 | 21,700 | 32 |
2011/08/08 | 21,600 | 22,400 | 21,550 | 21,850 | 22 |
2011/08/05 | 22,900 | 22,900 | 21,510 | 22,000 | 91 |
2011/08/04 | 23,500 | 23,500 | 23,200 | 23,200 | 3 |
2011/08/03 | 23,100 | 23,500 | 23,100 | 23,400 | 24 |
2011/08/02 | 24,010 | 24,500 | 24,010 | 24,500 | 10 |
2011/08/01 | 24,500 | 24,500 | 24,350 | 24,500 | 18 |
2011/07/29 | 24,610 | 25,000 | 24,610 | 25,000 | 24 |
2011/07/28 | 27,000 | 27,000 | 26,000 | 26,100 | 147 |
2011/07/27 | 26,100 | 26,690 | 25,920 | 26,690 | 115 |
2011/07/26 | 24,560 | 26,500 | 24,560 | 25,900 | 49 |
2011/07/25 | 24,000 | 24,670 | 24,000 | 24,600 | 12 |
2011/07/22 | 24,000 | 24,000 | 24,000 | 24,000 | 13 |
2011/07/21 | 24,390 | 25,000 | 24,000 | 24,000 | 27 |
2011/07/20 | 23,720 | 24,090 | 23,550 | 24,090 | 39 |
2011/07/19 | 23,230 | 23,230 | 23,230 | 23,230 | 10 |
2011/07/15 | 23,230 | 23,230 | 23,230 | 23,230 | 1 |
2011/07/14 | 23,550 | 23,550 | 23,200 | 23,200 | 11 |
2011/07/13 | 23,900 | 24,000 | 23,900 | 24,000 | 12 |
2011/07/12 | 23,500 | 23,500 | 23,500 | 23,500 | 6 |
2011/07/11 | 24,010 | 24,010 | 24,000 | 24,000 | 8 |
2011/07/08 | 24,000 | 24,000 | 24,000 | 24,000 | 13 |
2011/07/07 | 24,200 | 24,440 | 24,200 | 24,440 | 5 |
2011/07/06 | 24,000 | 24,000 | 24,000 | 24,000 | 7 |
2011/07/05 | 0 | 0 | 0 | 24,000 | 0 |
2011/07/04 | 23,800 | 24,240 | 23,800 | 24,000 | 9 |
2011/07/01 | 24,700 | 24,700 | 24,700 | 24,700 | 6 |
2011/06/30 | 25,000 | 25,000 | 24,500 | 24,500 | 6 |
2011/06/29 | 24,890 | 24,890 | 24,890 | 24,890 | 2 |
2011/06/28 | 24,510 | 24,840 | 24,500 | 24,840 | 58 |
2011/06/27 | 25,000 | 25,500 | 25,000 | 25,500 | 50 |
2011/06/24 | 24,880 | 24,900 | 24,610 | 24,900 | 11 |
2011/06/23 | 24,680 | 24,890 | 24,500 | 24,550 | 21 |
2011/06/22 | 24,800 | 24,900 | 24,500 | 24,500 | 17 |
2011/06/21 | 23,700 | 23,800 | 23,500 | 23,800 | 32 |
2011/06/20 | 23,540 | 23,540 | 23,480 | 23,500 | 13 |
2011/06/17 | 23,040 | 23,040 | 23,040 | 23,040 | 1 |
2011/06/16 | 23,410 | 23,410 | 23,410 | 23,410 | 1 |
2011/06/15 | 23,600 | 23,600 | 23,600 | 23,600 | 4 |
2011/06/14 | 23,080 | 23,600 | 23,000 | 23,600 | 19 |
2011/06/13 | 23,310 | 23,550 | 23,000 | 23,080 | 85 |
2011/06/10 | 23,300 | 23,450 | 23,300 | 23,310 | 10 |
2011/06/09 | 23,310 | 23,800 | 23,310 | 23,800 | 8 |
2011/06/08 | 24,800 | 24,800 | 24,800 | 24,800 | 7 |
2011/06/07 | 23,000 | 25,200 | 23,000 | 25,000 | 54 |
2011/06/06 | 23,900 | 23,900 | 22,710 | 22,900 | 6 |
2011/06/03 | 24,560 | 24,560 | 24,000 | 24,000 | 2 |
2011/06/02 | 0 | 0 | 0 | 24,500 | 0 |
2011/06/01 | 25,500 | 25,500 | 24,000 | 24,500 | 20 |
2011/05/31 | 25,590 | 25,590 | 24,000 | 24,500 | 5 |
2011/05/30 | 24,810 | 26,400 | 24,500 | 25,300 | 127 |
2011/05/27 | 23,190 | 23,900 | 23,190 | 23,900 | 10 |
2011/05/26 | 23,230 | 23,500 | 23,010 | 23,020 | 32 |
2011/05/25 | 22,550 | 22,990 | 22,550 | 22,990 | 10 |
2011/05/24 | 22,500 | 22,770 | 22,500 | 22,530 | 19 |
2011/05/23 | 23,890 | 23,890 | 22,500 | 22,510 | 21 |
2011/05/20 | 22,900 | 23,050 | 22,900 | 22,900 | 11 |
2011/05/19 | 23,500 | 23,500 | 23,100 | 23,230 | 13 |
2011/05/18 | 0 | 0 | 0 | 24,000 | 0 |
2011/05/17 | 24,000 | 24,000 | 24,000 | 24,000 | 6 |
2011/05/16 | 24,000 | 24,500 | 23,990 | 24,000 | 46 |
2011/05/13 | 24,500 | 24,500 | 23,000 | 24,500 | 24 |
2011/05/12 | 25,000 | 25,000 | 24,130 | 24,490 | 45 |
2011/05/11 | 25,000 | 25,250 | 24,500 | 25,000 | 38 |
2011/05/10 | 23,500 | 25,300 | 22,950 | 25,200 | 43 |
2011/05/09 | 23,000 | 23,180 | 22,400 | 23,180 | 15 |
2011/05/06 | 22,030 | 23,190 | 21,800 | 23,150 | 41 |
2011/05/02 | 22,500 | 23,190 | 22,500 | 23,190 | 56 |
2011/04/28 | 22,560 | 22,560 | 22,300 | 22,500 | 80 |
2011/04/27 | 22,400 | 22,570 | 21,530 | 22,550 | 52 |
2011/04/26 | 21,000 | 23,000 | 21,000 | 22,300 | 43 |
2011/04/25 | 20,800 | 20,900 | 20,800 | 20,900 | 14 |
2011/04/22 | 21,130 | 21,130 | 20,500 | 20,500 | 8 |
2011/04/21 | 20,410 | 21,130 | 20,410 | 21,130 | 40 |
2011/04/20 | 20,680 | 20,680 | 20,200 | 20,200 | 4 |
2011/04/19 | 20,500 | 20,500 | 20,020 | 20,020 | 6 |
2011/04/18 | 20,000 | 20,780 | 20,000 | 20,500 | 14 |
2011/04/15 | 19,870 | 20,000 | 19,870 | 20,000 | 17 |
2011/04/14 | 19,890 | 19,890 | 19,790 | 19,800 | 7 |
2011/04/13 | 19,210 | 19,900 | 19,210 | 19,900 | 19 |
2011/04/12 | 20,000 | 20,100 | 19,800 | 19,800 | 13 |
2011/04/11 | 20,580 | 20,580 | 19,700 | 20,160 | 30 |
2011/04/08 | 20,100 | 20,580 | 20,100 | 20,580 | 4 |
2011/04/07 | 21,000 | 21,000 | 20,500 | 20,500 | 8 |
2011/04/06 | 21,590 | 21,590 | 19,620 | 20,200 | 20 |
2011/04/05 | 21,900 | 21,900 | 21,010 | 21,010 | 44 |
2011/04/04 | 21,500 | 21,870 | 21,300 | 21,300 | 26 |
2011/04/01 | 20,840 | 21,300 | 20,840 | 21,300 | 10 |
2011/03/31 | 20,730 | 21,650 | 20,730 | 21,000 | 25 |
2011/03/30 | 21,200 | 21,730 | 19,620 | 21,730 | 69 |
2011/03/29 | 21,840 | 21,840 | 21,500 | 21,500 | 7 |
2011/03/28 | 22,350 | 22,350 | 21,400 | 21,500 | 104 |
2011/03/25 | 22,290 | 22,500 | 21,880 | 21,880 | 67 |
2011/03/24 | 23,070 | 23,070 | 22,000 | 22,000 | 57 |
2011/03/23 | 23,120 | 23,120 | 22,100 | 23,000 | 47 |
2011/03/22 | 22,800 | 23,110 | 22,200 | 23,110 | 182 |
2011/03/18 | 17,370 | 20,450 | 17,370 | 19,110 | 185 |
2011/03/17 | 16,000 | 17,000 | 14,710 | 17,000 | 228 |
2011/03/16 | 17,250 | 18,450 | 14,460 | 15,200 | 752 |
2011/03/15 | 18,450 | 18,500 | 18,450 | 18,450 | 134 |
2011/03/14 | 23,450 | 23,950 | 23,450 | 23,450 | 241 |
2011/03/11 | 28,800 | 28,980 | 28,000 | 28,450 | 59 |
2011/03/10 | 30,050 | 30,050 | 29,200 | 29,800 | 47 |
2011/03/09 | 30,550 | 30,550 | 29,830 | 30,050 | 27 |
2011/03/08 | 31,000 | 31,000 | 29,990 | 30,300 | 80 |
2011/03/07 | 32,000 | 32,000 | 30,200 | 31,150 | 67 |
2011/03/04 | 30,600 | 31,300 | 30,100 | 31,050 | 96 |
2011/03/03 | 30,300 | 30,300 | 29,700 | 29,850 | 16 |
2011/03/02 | 30,700 | 30,700 | 29,710 | 30,200 | 56 |
2011/03/01 | 30,350 | 30,800 | 30,200 | 30,200 | 53 |
2011/02/28 | 31,400 | 31,400 | 29,900 | 30,950 | 139 |
2011/02/25 | 29,600 | 31,000 | 29,600 | 30,400 | 141 |
2011/02/24 | 31,300 | 31,300 | 29,600 | 29,600 | 129 |
2011/02/23 | 29,200 | 32,950 | 29,200 | 32,700 | 204 |
2011/02/22 | 30,300 | 31,000 | 29,320 | 29,700 | 160 |
2011/02/21 | 31,100 | 32,800 | 30,200 | 31,400 | 185 |
2011/02/18 | 33,900 | 39,600 | 31,100 | 32,300 | 886 |
2011/02/17 | 29,000 | 33,500 | 29,000 | 32,600 | 401 |
2011/02/16 | 28,500 | 28,780 | 28,500 | 28,500 | 20 |
2011/02/15 | 29,420 | 29,500 | 27,500 | 29,500 | 190 |
2011/02/14 | 30,000 | 31,000 | 28,300 | 29,500 | 128 |
2011/02/10 | 32,000 | 32,000 | 31,000 | 32,000 | 100 |
2011/02/09 | 30,700 | 32,200 | 29,600 | 31,000 | 137 |
2011/02/08 | 29,000 | 31,800 | 28,750 | 30,650 | 101 |
2011/02/07 | 29,000 | 29,000 | 28,000 | 28,500 | 83 |
2011/02/04 | 30,000 | 30,000 | 28,410 | 28,500 | 109 |
2011/02/03 | 32,800 | 33,000 | 29,100 | 30,000 | 246 |
2011/02/02 | 34,000 | 34,050 | 30,000 | 32,250 | 913 |
2011/02/01 | 25,520 | 29,520 | 25,520 | 29,520 | 729 |
2011/01/31 | 25,150 | 25,300 | 24,500 | 24,520 | 181 |
2011/01/28 | 25,200 | 25,600 | 24,250 | 24,980 | 200 |
2011/01/27 | 25,590 | 25,700 | 25,010 | 25,400 | 47 |
2011/01/26 | 23,810 | 25,690 | 23,810 | 25,690 | 132 |
2011/01/25 | 23,700 | 24,000 | 23,700 | 23,710 | 36 |
2011/01/24 | 23,800 | 23,800 | 23,110 | 23,200 | 47 |
2011/01/21 | 24,000 | 24,500 | 23,900 | 23,900 | 55 |
2011/01/20 | 24,500 | 24,900 | 24,000 | 24,000 | 36 |
2011/01/19 | 23,900 | 24,000 | 23,700 | 24,000 | 9 |
2011/01/18 | 23,500 | 23,900 | 23,300 | 23,500 | 31 |
2011/01/17 | 23,750 | 24,690 | 23,600 | 23,600 | 111 |
2011/01/14 | 25,000 | 25,300 | 24,000 | 24,000 | 127 |
2011/01/13 | 25,500 | 25,500 | 25,000 | 25,000 | 89 |
2011/01/12 | 24,100 | 25,500 | 24,000 | 24,600 | 54 |
2011/01/11 | 23,760 | 24,490 | 23,600 | 24,100 | 181 |
2011/01/07 | 22,630 | 23,500 | 22,620 | 23,000 | 117 |
2011/01/06 | 22,460 | 22,700 | 22,460 | 22,570 | 15 |
2011/01/05 | 22,200 | 22,590 | 22,100 | 22,590 | 68 |
2011/01/04 | 22,200 | 22,200 | 22,200 | 22,200 | 13 |