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 |
|---|---|---|---|---|---|
| 2013/12/30 | 688 | 719 | 687 | 695 | 10,300 |
| 2013/12/27 | 689 | 689 | 672 | 687 | 4,800 |
| 2013/12/26 | 671 | 675 | 670 | 671 | 2,900 |
| 2013/12/25 | 643 | 671 | 642 | 671 | 9,800 |
| 2013/12/24 | 671 | 671 | 650 | 650 | 9,700 |
| 2013/12/20 | 639 | 680 | 639 | 671 | 20,000 |
| 2013/12/19 | 638 | 654 | 638 | 649 | 7,900 |
| 2013/12/18 | 636 | 657 | 636 | 645 | 7,500 |
| 2013/12/17 | 642 | 647 | 635 | 638 | 5,000 |
| 2013/12/16 | 650 | 650 | 621 | 632 | 16,300 |
| 2013/12/13 | 653 | 653 | 653 | 653 | 1,100 |
| 2013/12/12 | 655 | 655 | 645 | 650 | 4,200 |
| 2013/12/11 | 663 | 665 | 657 | 657 | 1,200 |
| 2013/12/10 | 660 | 661 | 657 | 660 | 3,700 |
| 2013/12/09 | 660 | 663 | 656 | 660 | 2,300 |
| 2013/12/06 | 655 | 657 | 655 | 657 | 18,300 |
| 2013/12/05 | 665 | 665 | 655 | 655 | 1,400 |
| 2013/12/04 | 650 | 655 | 650 | 655 | 5,100 |
| 2013/12/03 | 667 | 667 | 654 | 655 | 500 |
| 2013/12/02 | 652 | 670 | 652 | 667 | 2,200 |
| 2013/11/29 | 665 | 670 | 660 | 660 | 4,800 |
| 2013/11/28 | 665 | 665 | 642 | 660 | 7,600 |
| 2013/11/27 | 655 | 665 | 653 | 661 | 3,900 |
| 2013/11/26 | 660 | 660 | 651 | 652 | 1,800 |
| 2013/11/25 | 656 | 666 | 655 | 656 | 4,600 |
| 2013/11/22 | 677 | 677 | 643 | 655 | 8,700 |
| 2013/11/21 | 679 | 679 | 671 | 671 | 200 |
| 2013/11/20 | 673 | 678 | 667 | 678 | 2,200 |
| 2013/11/19 | 658 | 666 | 657 | 663 | 4,600 |
| 2013/11/18 | 667 | 679 | 650 | 665 | 6,900 |
| 2013/11/15 | 670 | 675 | 650 | 675 | 22,500 |
| 2013/11/14 | 673 | 698 | 673 | 698 | 4,200 |
| 2013/11/13 | 690 | 690 | 670 | 670 | 3,400 |
| 2013/11/12 | 661 | 705 | 656 | 694 | 21,400 |
| 2013/11/11 | 675 | 675 | 621 | 642 | 12,300 |
| 2013/11/08 | 708 | 710 | 672 | 685 | 2,400 |
| 2013/11/07 | 706 | 714 | 690 | 692 | 8,200 |
| 2013/11/06 | 707 | 710 | 706 | 710 | 2,300 |
| 2013/11/05 | 689 | 691 | 680 | 680 | 3,700 |
| 2013/11/01 | 695 | 700 | 680 | 690 | 7,500 |
| 2013/10/31 | 704 | 704 | 690 | 690 | 8,400 |
| 2013/10/30 | 740 | 740 | 690 | 719 | 28,600 |
| 2013/10/29 | 750 | 750 | 746 | 746 | 1,000 |
| 2013/10/28 | 755 | 764 | 750 | 751 | 8,400 |
| 2013/10/25 | 748 | 755 | 740 | 750 | 5,300 |
| 2013/10/24 | 745 | 755 | 745 | 755 | 900 |
| 2013/10/23 | 770 | 770 | 745 | 758 | 3,000 |
| 2013/10/22 | 775 | 775 | 755 | 755 | 3,800 |
| 2013/10/21 | 775 | 775 | 760 | 765 | 4,500 |
| 2013/10/18 | 745 | 750 | 737 | 750 | 2,600 |
| 2013/10/17 | 745 | 755 | 737 | 743 | 3,500 |
| 2013/10/16 | 703 | 777 | 703 | 730 | 26,800 |
| 2013/10/15 | 700 | 707 | 700 | 704 | 3,900 |
| 2013/10/11 | 698 | 700 | 695 | 700 | 2,200 |
| 2013/10/10 | 700 | 701 | 695 | 695 | 1,500 |
| 2013/10/09 | 700 | 703 | 690 | 700 | 2,000 |
| 2013/10/08 | 698 | 703 | 690 | 703 | 3,300 |
| 2013/10/07 | 704 | 708 | 691 | 700 | 5,600 |
| 2013/10/04 | 699 | 704 | 685 | 704 | 2,700 |
| 2013/10/03 | 699 | 699 | 684 | 698 | 3,100 |
| 2013/10/02 | 698 | 698 | 683 | 692 | 600 |
| 2013/10/01 | 690 | 690 | 683 | 683 | 4,800 |
| 2013/09/30 | 698 | 698 | 688 | 697 | 3,600 |
| 2013/09/27 | 677 | 691 | 676 | 690 | 2,600 |
| 2013/09/26 | 695 | 695 | 671 | 678 | 3,800 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 70,100 | 70,200 | 68,300 | 68,500 | 46 |
| 2013/09/24 | 71,500 | 71,500 | 70,200 | 70,200 | 23 |
| 2013/09/20 | 72,000 | 72,000 | 71,400 | 71,500 | 5 |
| 2013/09/19 | 70,000 | 71,000 | 69,800 | 70,500 | 45 |
| 2013/09/18 | 69,800 | 70,000 | 68,500 | 70,000 | 98 |
| 2013/09/17 | 70,000 | 70,000 | 68,200 | 68,300 | 48 |
| 2013/09/13 | 69,400 | 69,700 | 68,000 | 69,400 | 169 |
| 2013/09/12 | 66,500 | 69,500 | 64,000 | 67,800 | 209 |
| 2013/09/11 | 64,500 | 64,500 | 63,100 | 63,500 | 49 |
| 2013/09/10 | 63,000 | 64,400 | 62,600 | 63,500 | 39 |
| 2013/09/09 | 65,000 | 65,000 | 61,600 | 62,800 | 97 |
| 2013/09/06 | 63,100 | 63,100 | 62,600 | 62,800 | 44 |
| 2013/09/05 | 65,000 | 65,000 | 64,100 | 64,100 | 5 |
| 2013/09/04 | 63,300 | 64,800 | 62,500 | 64,800 | 11 |
| 2013/09/03 | 62,100 | 64,900 | 62,100 | 63,300 | 27 |
| 2013/09/02 | 61,500 | 61,900 | 61,200 | 61,800 | 27 |
| 2013/08/30 | 61,700 | 61,900 | 61,100 | 61,600 | 33 |
| 2013/08/29 | 62,500 | 63,100 | 61,100 | 61,100 | 21 |
| 2013/08/28 | 65,000 | 65,000 | 62,000 | 62,200 | 49 |
| 2013/08/27 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2013/08/26 | 64,200 | 66,000 | 63,500 | 65,000 | 33 |
| 2013/08/23 | 66,000 | 66,000 | 64,000 | 64,000 | 15 |
| 2013/08/22 | 65,900 | 65,900 | 63,100 | 64,000 | 18 |
| 2013/08/21 | 64,500 | 65,500 | 63,800 | 64,900 | 50 |
| 2013/08/20 | 67,300 | 67,300 | 66,500 | 66,500 | 18 |
| 2013/08/19 | 67,300 | 67,500 | 66,600 | 66,600 | 5 |
| 2013/08/16 | 65,300 | 67,500 | 65,300 | 67,300 | 33 |
| 2013/08/15 | 66,200 | 67,200 | 66,000 | 66,000 | 15 |
| 2013/08/14 | 70,000 | 70,000 | 65,700 | 66,000 | 110 |
| 2013/08/13 | 70,000 | 70,000 | 63,400 | 69,700 | 153 |
| 2013/08/12 | 70,300 | 73,600 | 67,000 | 70,000 | 197 |
| 2013/08/09 | 78,900 | 80,700 | 78,900 | 79,000 | 28 |
| 2013/08/08 | 78,500 | 83,700 | 78,500 | 81,200 | 68 |
| 2013/08/07 | 79,900 | 80,700 | 77,200 | 79,800 | 107 |
| 2013/08/06 | 91,500 | 91,500 | 79,700 | 83,500 | 372 |
| 2013/08/05 | 79,000 | 88,000 | 78,900 | 87,500 | 328 |
| 2013/08/02 | 77,000 | 77,000 | 75,500 | 77,000 | 9 |
| 2013/08/01 | 75,000 | 76,000 | 74,500 | 76,000 | 32 |
| 2013/07/31 | 75,900 | 75,900 | 72,500 | 75,000 | 39 |
| 2013/07/30 | 73,000 | 76,000 | 73,000 | 76,000 | 13 |
| 2013/07/29 | 79,000 | 79,000 | 72,000 | 72,100 | 164 |
| 2013/07/26 | 77,500 | 83,000 | 75,000 | 80,000 | 86 |
| 2013/07/25 | 83,800 | 83,800 | 75,700 | 80,500 | 84 |
| 2013/07/24 | 83,100 | 83,800 | 80,500 | 83,800 | 144 |
| 2013/07/23 | 76,000 | 84,700 | 76,000 | 84,400 | 418 |
| 2013/07/22 | 72,400 | 76,400 | 69,900 | 74,500 | 180 |
| 2013/07/19 | 72,000 | 72,600 | 69,000 | 71,600 | 52 |
| 2013/07/18 | 68,000 | 72,900 | 68,000 | 72,900 | 128 |
| 2013/07/17 | 66,300 | 68,000 | 66,300 | 68,000 | 12 |
| 2013/07/16 | 66,900 | 67,300 | 66,700 | 67,000 | 31 |
| 2013/07/12 | 66,500 | 66,600 | 66,500 | 66,600 | 6 |
| 2013/07/11 | 67,500 | 68,500 | 67,500 | 68,500 | 21 |
| 2013/07/10 | 66,000 | 67,500 | 66,000 | 67,500 | 25 |
| 2013/07/09 | 65,400 | 67,800 | 65,000 | 65,800 | 73 |
| 2013/07/08 | 65,600 | 66,500 | 65,600 | 66,100 | 21 |
| 2013/07/05 | 66,800 | 67,000 | 65,000 | 67,000 | 76 |
| 2013/07/03 | 66,000 | 68,000 | 66,000 | 66,800 | 97 |
| 2013/07/02 | 62,200 | 64,800 | 62,100 | 64,800 | 103 |
| 2013/07/01 | 60,300 | 61,300 | 60,000 | 60,200 | 81 |
| 2013/06/28 | 59,100 | 60,000 | 58,400 | 59,300 | 62 |
| 2013/06/27 | 61,100 | 61,500 | 57,700 | 58,100 | 93 |
| 2013/06/26 | 65,800 | 65,800 | 59,500 | 60,000 | 170 |
| 2013/06/25 | 67,500 | 67,500 | 62,700 | 65,800 | 71 |
| 2013/06/24 | 69,300 | 69,300 | 67,200 | 67,300 | 22 |
| 2013/06/21 | 67,000 | 69,000 | 64,500 | 69,000 | 114 |
| 2013/06/20 | 69,000 | 69,000 | 67,700 | 69,000 | 5 |
| 2013/06/19 | 69,000 | 69,000 | 67,100 | 69,000 | 27 |
| 2013/06/18 | 68,300 | 69,900 | 68,000 | 69,000 | 79 |
| 2013/06/17 | 68,400 | 68,400 | 68,000 | 68,300 | 15 |
| 2013/06/14 | 65,500 | 68,000 | 65,000 | 66,700 | 21 |
| 2013/06/13 | 64,000 | 64,100 | 63,500 | 63,600 | 17 |
| 2013/06/12 | 64,000 | 66,000 | 64,000 | 65,000 | 25 |
| 2013/06/11 | 67,500 | 67,500 | 63,100 | 66,500 | 42 |
| 2013/06/10 | 69,000 | 69,000 | 65,600 | 67,100 | 64 |
| 2013/06/07 | 65,100 | 66,000 | 61,000 | 64,000 | 202 |
| 2013/06/06 | 73,500 | 73,500 | 66,100 | 68,000 | 449 |
| 2013/06/05 | 72,500 | 79,400 | 71,600 | 74,300 | 301 |
| 2013/06/04 | 71,500 | 72,500 | 69,200 | 71,800 | 102 |
| 2013/06/03 | 71,800 | 72,400 | 70,100 | 71,500 | 95 |
| 2013/05/31 | 69,900 | 70,900 | 68,400 | 70,000 | 44 |
| 2013/05/30 | 69,100 | 71,000 | 67,500 | 68,000 | 78 |
| 2013/05/29 | 68,400 | 73,000 | 67,300 | 70,100 | 109 |
| 2013/05/28 | 69,500 | 69,500 | 67,000 | 69,400 | 139 |
| 2013/05/27 | 68,000 | 69,000 | 66,500 | 68,500 | 103 |
| 2013/05/24 | 71,400 | 71,400 | 66,000 | 67,700 | 192 |
| 2013/05/23 | 69,300 | 77,000 | 66,000 | 66,000 | 647 |
| 2013/05/22 | 74,700 | 74,800 | 69,100 | 70,300 | 358 |
| 2013/05/21 | 82,500 | 82,600 | 72,500 | 73,200 | 638 |
| 2013/05/20 | 82,000 | 91,100 | 79,000 | 84,000 | 1,618 |
| 2013/05/17 | 70,100 | 76,100 | 68,200 | 76,100 | 1,294 |
| 2013/05/16 | 66,100 | 66,100 | 59,000 | 66,100 | 2,579 |
| 2013/05/15 | 61,400 | 61,400 | 55,300 | 56,100 | 298 |
| 2013/05/14 | 57,400 | 59,800 | 55,100 | 59,500 | 220 |
| 2013/05/13 | 57,000 | 57,700 | 54,300 | 57,700 | 146 |
| 2013/05/10 | 58,200 | 58,300 | 55,500 | 56,000 | 106 |
| 2013/05/09 | 61,000 | 62,000 | 57,900 | 57,900 | 233 |
| 2013/05/08 | 57,000 | 61,000 | 57,000 | 60,900 | 569 |
| 2013/05/07 | 54,100 | 56,900 | 54,100 | 56,500 | 155 |
| 2013/05/02 | 54,500 | 55,500 | 53,000 | 53,600 | 97 |
| 2013/05/01 | 57,900 | 58,000 | 55,800 | 56,400 | 139 |
| 2013/04/30 | 52,600 | 59,000 | 52,300 | 59,000 | 235 |
| 2013/04/26 | 55,800 | 55,800 | 51,000 | 53,300 | 323 |
| 2013/04/25 | 56,100 | 57,300 | 53,200 | 55,500 | 604 |
| 2013/04/24 | 49,400 | 56,100 | 49,350 | 56,100 | 1,207 |
| 2013/04/23 | 46,900 | 49,350 | 45,600 | 49,100 | 279 |
| 2013/04/22 | 46,200 | 46,700 | 45,550 | 46,700 | 89 |
| 2013/04/19 | 46,500 | 46,500 | 45,100 | 45,100 | 72 |
| 2013/04/18 | 43,950 | 46,300 | 43,400 | 46,000 | 129 |
| 2013/04/17 | 42,300 | 44,000 | 42,250 | 44,000 | 82 |
| 2013/04/16 | 41,850 | 42,500 | 41,800 | 42,200 | 45 |
| 2013/04/15 | 43,000 | 43,000 | 41,500 | 42,850 | 44 |
| 2013/04/12 | 43,900 | 43,900 | 42,200 | 42,300 | 48 |
| 2013/04/11 | 43,100 | 43,500 | 42,300 | 43,000 | 71 |
| 2013/04/10 | 42,700 | 44,000 | 42,700 | 43,000 | 32 |
| 2013/04/09 | 43,900 | 44,000 | 42,300 | 42,300 | 72 |
| 2013/04/08 | 45,000 | 45,050 | 43,600 | 43,600 | 60 |
| 2013/04/05 | 44,000 | 44,000 | 42,500 | 42,500 | 31 |
| 2013/04/04 | 41,900 | 41,900 | 40,400 | 41,450 | 64 |
| 2013/04/03 | 41,500 | 43,000 | 41,300 | 42,000 | 149 |
| 2013/04/02 | 39,900 | 42,000 | 39,100 | 42,000 | 134 |
| 2013/04/01 | 45,050 | 45,050 | 40,100 | 40,200 | 254 |
| 2013/03/29 | 45,300 | 45,300 | 44,000 | 44,000 | 90 |
| 2013/03/28 | 46,200 | 46,400 | 45,900 | 46,000 | 60 |
| 2013/03/27 | 47,600 | 47,650 | 46,000 | 47,000 | 41 |
| 2013/03/26 | 48,000 | 48,600 | 47,000 | 47,550 | 112 |
| 2013/03/25 | 47,000 | 48,000 | 46,100 | 47,500 | 88 |
| 2013/03/22 | 47,600 | 47,600 | 45,100 | 46,000 | 142 |
| 2013/03/21 | 47,100 | 48,650 | 47,100 | 47,400 | 236 |
| 2013/03/19 | 46,000 | 47,100 | 46,000 | 47,000 | 87 |
| 2013/03/18 | 45,200 | 46,000 | 44,000 | 46,000 | 75 |
| 2013/03/15 | 45,000 | 45,800 | 44,500 | 45,000 | 45 |
| 2013/03/14 | 45,000 | 45,500 | 45,000 | 45,500 | 15 |
| 2013/03/13 | 45,100 | 45,100 | 44,300 | 44,400 | 71 |
| 2013/03/12 | 45,500 | 45,750 | 45,100 | 45,100 | 75 |
| 2013/03/11 | 46,800 | 46,800 | 45,200 | 45,350 | 77 |
| 2013/03/08 | 47,000 | 47,400 | 45,700 | 46,800 | 84 |
| 2013/03/07 | 45,100 | 46,500 | 45,100 | 46,500 | 129 |
| 2013/03/06 | 45,600 | 45,800 | 44,600 | 45,700 | 38 |
| 2013/03/05 | 44,600 | 45,400 | 44,500 | 45,400 | 37 |
| 2013/03/04 | 44,550 | 44,600 | 43,800 | 44,600 | 25 |
| 2013/03/01 | 44,100 | 45,300 | 43,600 | 43,600 | 76 |
| 2013/02/28 | 45,000 | 45,000 | 44,050 | 44,200 | 71 |
| 2013/02/27 | 43,700 | 46,000 | 43,600 | 45,300 | 127 |
| 2013/02/26 | 41,750 | 44,000 | 41,550 | 42,200 | 161 |
| 2013/02/25 | 40,500 | 41,800 | 40,500 | 41,800 | 183 |
| 2013/02/22 | 40,500 | 40,500 | 39,900 | 39,900 | 82 |
| 2013/02/21 | 40,150 | 40,450 | 39,550 | 39,800 | 22 |
| 2013/02/20 | 40,900 | 40,950 | 39,700 | 40,500 | 102 |
| 2013/02/19 | 40,000 | 40,500 | 39,550 | 40,500 | 74 |
| 2013/02/18 | 40,300 | 40,400 | 39,800 | 40,400 | 72 |
| 2013/02/15 | 41,000 | 41,000 | 38,700 | 39,500 | 131 |
| 2013/02/14 | 40,900 | 41,600 | 40,000 | 41,000 | 355 |
| 2013/02/13 | 47,000 | 47,000 | 43,950 | 44,300 | 140 |
| 2013/02/12 | 47,900 | 48,500 | 47,050 | 47,250 | 31 |
| 2013/02/08 | 49,500 | 49,500 | 46,700 | 47,900 | 75 |
| 2013/02/07 | 49,000 | 49,500 | 48,500 | 49,500 | 103 |
| 2013/02/06 | 48,000 | 49,000 | 48,000 | 49,000 | 71 |
| 2013/02/05 | 47,500 | 48,000 | 46,450 | 47,900 | 68 |
| 2013/02/04 | 47,900 | 48,500 | 47,550 | 48,000 | 54 |
| 2013/02/01 | 46,600 | 47,200 | 46,550 | 47,200 | 32 |
| 2013/01/31 | 46,900 | 46,900 | 46,100 | 46,500 | 21 |
| 2013/01/30 | 47,950 | 47,950 | 46,000 | 46,850 | 50 |
| 2013/01/29 | 48,250 | 48,250 | 46,200 | 46,200 | 100 |
| 2013/01/28 | 46,700 | 48,500 | 46,150 | 48,500 | 205 |
| 2013/01/25 | 44,900 | 45,950 | 44,900 | 45,950 | 72 |
| 2013/01/24 | 44,600 | 44,800 | 44,000 | 44,550 | 30 |
| 2013/01/23 | 44,300 | 44,600 | 43,800 | 44,600 | 9 |
| 2013/01/22 | 44,250 | 45,000 | 43,700 | 44,300 | 47 |
| 2013/01/21 | 45,700 | 45,700 | 43,000 | 44,150 | 89 |
| 2013/01/18 | 45,050 | 45,950 | 45,050 | 45,800 | 28 |
| 2013/01/17 | 46,000 | 46,500 | 42,500 | 45,000 | 143 |
| 2013/01/16 | 46,900 | 47,200 | 45,250 | 46,000 | 46 |
| 2013/01/15 | 44,700 | 47,000 | 44,700 | 47,000 | 107 |
| 2013/01/11 | 46,500 | 46,500 | 44,100 | 44,700 | 75 |
| 2013/01/10 | 46,500 | 47,550 | 45,500 | 46,300 | 161 |
| 2013/01/09 | 43,000 | 47,500 | 42,850 | 46,650 | 236 |
| 2013/01/08 | 42,500 | 43,500 | 42,500 | 43,500 | 107 |
| 2013/01/07 | 41,700 | 42,750 | 41,300 | 42,750 | 57 |
| 2013/01/04 | 41,600 | 41,700 | 40,650 | 41,700 | 33 |