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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,192 | 2,217 | 2,190 | 2,190 | 4,700 |
| 2017/12/28 | 2,204 | 2,220 | 2,181 | 2,200 | 7,200 |
| 2017/12/27 | 2,229 | 2,229 | 2,180 | 2,201 | 15,000 |
| 2017/12/26 | 2,301 | 2,315 | 2,170 | 2,235 | 27,000 |
| 2017/12/25 | 2,300 | 2,350 | 2,279 | 2,323 | 24,900 |
| 2017/12/22 | 2,190 | 2,373 | 2,183 | 2,373 | 54,300 |
| 2017/12/21 | 2,149 | 2,165 | 2,129 | 2,156 | 8,900 |
| 2017/12/20 | 2,031 | 2,187 | 2,031 | 2,149 | 22,100 |
| 2017/12/19 | 2,032 | 2,145 | 2,032 | 2,060 | 35,100 |
| 2017/12/18 | 2,064 | 2,090 | 2,020 | 2,030 | 35,100 |
| 2017/12/15 | 1,995 | 2,120 | 1,995 | 2,114 | 55,400 |
| 2017/12/14 | 1,943 | 1,972 | 1,925 | 1,970 | 25,500 |
| 2017/12/13 | 1,894 | 1,931 | 1,886 | 1,892 | 13,500 |
| 2017/12/12 | 1,899 | 1,899 | 1,871 | 1,881 | 8,700 |
| 2017/12/11 | 1,890 | 1,900 | 1,872 | 1,876 | 8,500 |
| 2017/12/08 | 1,900 | 1,904 | 1,860 | 1,869 | 10,900 |
| 2017/12/07 | 1,865 | 1,906 | 1,865 | 1,901 | 11,900 |
| 2017/12/06 | 1,891 | 1,909 | 1,865 | 1,865 | 6,900 |
| 2017/12/05 | 1,917 | 1,917 | 1,883 | 1,891 | 10,700 |
| 2017/12/04 | 1,890 | 1,916 | 1,890 | 1,910 | 14,700 |
| 2017/12/01 | 1,849 | 1,862 | 1,831 | 1,862 | 14,600 |
| 2017/11/30 | 1,828 | 1,837 | 1,792 | 1,827 | 14,900 |
| 2017/11/29 | 1,851 | 1,854 | 1,822 | 1,840 | 15,600 |
| 2017/11/28 | 1,828 | 1,834 | 1,775 | 1,829 | 23,100 |
| 2017/11/27 | 1,780 | 1,826 | 1,755 | 1,788 | 27,600 |
| 2017/11/24 | 1,760 | 1,781 | 1,742 | 1,748 | 19,500 |
| 2017/11/22 | 1,743 | 1,779 | 1,739 | 1,750 | 21,700 |
| 2017/11/21 | 1,700 | 1,748 | 1,693 | 1,739 | 25,700 |
| 2017/11/20 | 1,690 | 1,699 | 1,673 | 1,689 | 14,500 |
| 2017/11/17 | 1,662 | 1,698 | 1,627 | 1,670 | 18,500 |
| 2017/11/16 | 1,601 | 1,650 | 1,601 | 1,622 | 14,000 |
| 2017/11/15 | 1,600 | 1,640 | 1,568 | 1,618 | 38,000 |
| 2017/11/14 | 1,707 | 1,708 | 1,645 | 1,680 | 21,700 |
| 2017/11/13 | 1,684 | 1,710 | 1,681 | 1,700 | 12,600 |
| 2017/11/10 | 1,672 | 1,690 | 1,660 | 1,689 | 3,200 |
| 2017/11/09 | 1,691 | 1,705 | 1,681 | 1,699 | 7,100 |
| 2017/11/08 | 1,701 | 1,702 | 1,677 | 1,691 | 6,800 |
| 2017/11/07 | 1,698 | 1,705 | 1,688 | 1,704 | 8,600 |
| 2017/11/06 | 1,682 | 1,702 | 1,666 | 1,698 | 18,200 |
| 2017/11/02 | 1,686 | 1,699 | 1,656 | 1,670 | 10,400 |
| 2017/11/01 | 1,710 | 1,710 | 1,686 | 1,689 | 3,500 |
| 2017/10/31 | 1,660 | 1,720 | 1,656 | 1,710 | 28,900 |
| 2017/10/30 | 1,651 | 1,669 | 1,651 | 1,660 | 2,700 |
| 2017/10/27 | 1,635 | 1,658 | 1,635 | 1,649 | 9,100 |
| 2017/10/26 | 1,670 | 1,670 | 1,632 | 1,646 | 6,400 |
| 2017/10/25 | 1,657 | 1,667 | 1,656 | 1,656 | 7,300 |
| 2017/10/24 | 1,658 | 1,658 | 1,645 | 1,646 | 3,200 |
| 2017/10/23 | 1,679 | 1,679 | 1,645 | 1,651 | 6,500 |
| 2017/10/20 | 1,637 | 1,641 | 1,629 | 1,633 | 4,700 |
| 2017/10/19 | 1,621 | 1,670 | 1,621 | 1,637 | 14,500 |
| 2017/10/18 | 1,635 | 1,635 | 1,610 | 1,615 | 5,900 |
| 2017/10/17 | 1,603 | 1,609 | 1,600 | 1,600 | 2,700 |
| 2017/10/16 | 1,602 | 1,605 | 1,590 | 1,600 | 4,400 |
| 2017/10/13 | 1,606 | 1,616 | 1,602 | 1,602 | 3,200 |
| 2017/10/12 | 1,618 | 1,629 | 1,613 | 1,614 | 5,600 |
| 2017/10/11 | 1,648 | 1,649 | 1,612 | 1,618 | 5,600 |
| 2017/10/10 | 1,660 | 1,660 | 1,633 | 1,645 | 5,400 |
| 2017/10/06 | 1,656 | 1,665 | 1,637 | 1,657 | 4,400 |
| 2017/10/05 | 1,673 | 1,673 | 1,644 | 1,664 | 6,200 |
| 2017/10/04 | 1,643 | 1,675 | 1,630 | 1,670 | 6,800 |
| 2017/10/03 | 1,679 | 1,680 | 1,632 | 1,643 | 5,100 |
| 2017/10/02 | 1,659 | 1,665 | 1,636 | 1,645 | 4,500 |
| 2017/09/29 | 1,654 | 1,677 | 1,652 | 1,670 | 7,500 |
| 2017/09/28 | 1,657 | 1,682 | 1,617 | 1,675 | 9,100 |
| 2017/09/27 | 1,700 | 1,700 | 1,636 | 1,656 | 10,300 |
| 2017/09/26 | 1,608 | 1,695 | 1,608 | 1,664 | 41,500 |
| 2017/09/25 | 1,560 | 1,614 | 1,560 | 1,603 | 13,000 |
| 2017/09/22 | 1,571 | 1,571 | 1,542 | 1,553 | 8,600 |
| 2017/09/21 | 1,572 | 1,597 | 1,571 | 1,571 | 3,500 |
| 2017/09/20 | 1,578 | 1,608 | 1,573 | 1,581 | 9,200 |
| 2017/09/19 | 1,552 | 1,577 | 1,552 | 1,558 | 4,900 |
| 2017/09/15 | 1,541 | 1,563 | 1,541 | 1,551 | 2,400 |
| 2017/09/14 | 1,560 | 1,561 | 1,550 | 1,560 | 2,600 |
| 2017/09/13 | 1,559 | 1,570 | 1,551 | 1,551 | 5,300 |
| 2017/09/12 | 1,540 | 1,550 | 1,525 | 1,547 | 4,300 |
| 2017/09/11 | 1,548 | 1,559 | 1,522 | 1,524 | 6,800 |
| 2017/09/08 | 1,560 | 1,561 | 1,491 | 1,548 | 4,000 |
| 2017/09/07 | 1,555 | 1,563 | 1,530 | 1,563 | 3,100 |
| 2017/09/06 | 1,513 | 1,590 | 1,513 | 1,565 | 11,000 |
| 2017/09/05 | 1,569 | 1,569 | 1,500 | 1,536 | 7,100 |
| 2017/09/04 | 1,590 | 1,590 | 1,540 | 1,570 | 4,700 |
| 2017/09/01 | 1,578 | 1,590 | 1,578 | 1,590 | 7,800 |
| 2017/08/31 | 1,579 | 1,588 | 1,563 | 1,572 | 5,200 |
| 2017/08/30 | 1,567 | 1,580 | 1,551 | 1,578 | 5,300 |
| 2017/08/29 | 1,577 | 1,577 | 1,562 | 1,573 | 3,000 |
| 2017/08/28 | 1,571 | 1,600 | 1,519 | 1,590 | 10,800 |
| 2017/08/25 | 1,560 | 1,586 | 1,560 | 1,585 | 3,800 |
| 2017/08/24 | 1,580 | 1,582 | 1,545 | 1,560 | 7,500 |
| 2017/08/23 | 1,568 | 1,590 | 1,554 | 1,579 | 14,300 |
| 2017/08/22 | 1,549 | 1,560 | 1,530 | 1,560 | 4,100 |
| 2017/08/21 | 1,548 | 1,550 | 1,522 | 1,538 | 7,600 |
| 2017/08/18 | 1,549 | 1,577 | 1,494 | 1,558 | 24,400 |
| 2017/08/17 | 1,550 | 1,593 | 1,516 | 1,547 | 12,000 |
| 2017/08/16 | 1,566 | 1,579 | 1,558 | 1,576 | 21,000 |
| 2017/08/15 | 1,535 | 1,618 | 1,510 | 1,566 | 52,400 |
| 2017/08/14 | 1,430 | 1,510 | 1,403 | 1,491 | 105,400 |
| 2017/08/10 | 1,639 | 1,668 | 1,636 | 1,668 | 20,700 |
| 2017/08/09 | 1,627 | 1,640 | 1,619 | 1,635 | 13,400 |
| 2017/08/08 | 1,646 | 1,646 | 1,625 | 1,643 | 7,000 |
| 2017/08/07 | 1,614 | 1,648 | 1,614 | 1,645 | 11,000 |
| 2017/08/04 | 1,603 | 1,645 | 1,599 | 1,624 | 18,600 |
| 2017/08/03 | 1,611 | 1,612 | 1,581 | 1,588 | 9,400 |
| 2017/08/02 | 1,594 | 1,624 | 1,592 | 1,612 | 14,400 |
| 2017/08/01 | 1,653 | 1,653 | 1,600 | 1,600 | 11,300 |
| 2017/07/31 | 1,655 | 1,663 | 1,621 | 1,645 | 12,400 |
| 2017/07/28 | 1,643 | 1,646 | 1,615 | 1,615 | 15,100 |
| 2017/07/27 | 1,633 | 1,674 | 1,633 | 1,663 | 13,200 |
| 2017/07/26 | 1,639 | 1,695 | 1,622 | 1,643 | 21,600 |
| 2017/07/25 | 1,638 | 1,639 | 1,618 | 1,620 | 6,900 |
| 2017/07/24 | 1,611 | 1,638 | 1,608 | 1,638 | 7,400 |
| 2017/07/21 | 1,637 | 1,637 | 1,604 | 1,624 | 16,300 |
| 2017/07/20 | 1,625 | 1,634 | 1,616 | 1,634 | 7,400 |
| 2017/07/19 | 1,620 | 1,630 | 1,615 | 1,622 | 6,200 |
| 2017/07/18 | 1,639 | 1,639 | 1,602 | 1,617 | 9,000 |
| 2017/07/14 | 1,646 | 1,646 | 1,617 | 1,626 | 11,500 |
| 2017/07/13 | 1,649 | 1,653 | 1,621 | 1,625 | 17,300 |
| 2017/07/12 | 1,597 | 1,616 | 1,590 | 1,610 | 11,400 |
| 2017/07/11 | 1,592 | 1,600 | 1,591 | 1,597 | 4,500 |
| 2017/07/10 | 1,591 | 1,598 | 1,591 | 1,592 | 3,400 |
| 2017/07/07 | 1,591 | 1,613 | 1,590 | 1,594 | 19,200 |
| 2017/07/06 | 1,622 | 1,633 | 1,613 | 1,625 | 14,800 |
| 2017/07/05 | 1,630 | 1,670 | 1,626 | 1,645 | 15,600 |
| 2017/07/04 | 1,700 | 1,700 | 1,649 | 1,663 | 24,600 |
| 2017/07/03 | 1,715 | 1,728 | 1,677 | 1,707 | 16,400 |
| 2017/06/30 | 1,654 | 1,715 | 1,621 | 1,713 | 22,200 |
| 2017/06/29 | 1,666 | 1,678 | 1,660 | 1,677 | 9,600 |
| 2017/06/28 | 1,692 | 1,700 | 1,665 | 1,665 | 19,500 |
| 2017/06/27 | 1,758 | 1,758 | 1,693 | 1,709 | 38,900 |
| 2017/06/26 | 1,646 | 1,722 | 1,646 | 1,722 | 14,800 |
| 2017/06/23 | 1,745 | 1,760 | 1,645 | 1,656 | 43,500 |
| 2017/06/22 | 1,686 | 1,740 | 1,686 | 1,736 | 27,500 |
| 2017/06/21 | 1,670 | 1,727 | 1,670 | 1,710 | 23,500 |
| 2017/06/20 | 1,687 | 1,688 | 1,650 | 1,668 | 12,300 |
| 2017/06/19 | 1,682 | 1,689 | 1,630 | 1,648 | 19,900 |
| 2017/06/16 | 1,609 | 1,656 | 1,609 | 1,648 | 20,600 |
| 2017/06/15 | 1,636 | 1,648 | 1,602 | 1,618 | 26,300 |
| 2017/06/14 | 1,718 | 1,718 | 1,613 | 1,660 | 45,100 |
| 2017/06/13 | 1,712 | 1,736 | 1,680 | 1,694 | 24,400 |
| 2017/06/12 | 1,788 | 1,788 | 1,717 | 1,717 | 49,700 |
| 2017/06/09 | 1,706 | 1,776 | 1,698 | 1,773 | 105,700 |
| 2017/06/08 | 1,673 | 1,689 | 1,654 | 1,666 | 28,500 |
| 2017/06/07 | 1,560 | 1,679 | 1,556 | 1,637 | 39,100 |
| 2017/06/06 | 1,619 | 1,619 | 1,570 | 1,585 | 20,900 |
| 2017/06/05 | 1,620 | 1,639 | 1,592 | 1,620 | 12,100 |
| 2017/06/02 | 1,656 | 1,666 | 1,590 | 1,620 | 47,100 |
| 2017/06/01 | 1,562 | 1,616 | 1,559 | 1,616 | 46,200 |
| 2017/05/31 | 1,554 | 1,554 | 1,538 | 1,538 | 5,200 |
| 2017/05/30 | 1,545 | 1,561 | 1,544 | 1,554 | 11,100 |
| 2017/05/29 | 1,516 | 1,570 | 1,510 | 1,550 | 21,700 |
| 2017/05/26 | 1,493 | 1,516 | 1,486 | 1,506 | 16,500 |
| 2017/05/25 | 1,494 | 1,494 | 1,477 | 1,485 | 4,100 |
| 2017/05/24 | 1,474 | 1,478 | 1,463 | 1,478 | 3,100 |
| 2017/05/23 | 1,492 | 1,500 | 1,466 | 1,473 | 11,500 |
| 2017/05/22 | 1,480 | 1,484 | 1,467 | 1,483 | 5,500 |
| 2017/05/19 | 1,439 | 1,464 | 1,430 | 1,460 | 7,900 |
| 2017/05/18 | 1,402 | 1,427 | 1,402 | 1,427 | 11,200 |
| 2017/05/17 | 1,416 | 1,437 | 1,410 | 1,431 | 20,000 |
| 2017/05/16 | 1,440 | 1,444 | 1,401 | 1,428 | 72,200 |
| 2017/05/15 | 1,520 | 1,588 | 1,520 | 1,558 | 22,800 |
| 2017/05/12 | 1,490 | 1,540 | 1,486 | 1,520 | 13,200 |
| 2017/05/11 | 1,572 | 1,572 | 1,515 | 1,515 | 16,200 |
| 2017/05/10 | 1,620 | 1,632 | 1,520 | 1,535 | 32,900 |
| 2017/05/09 | 1,522 | 1,583 | 1,516 | 1,580 | 35,600 |
| 2017/05/08 | 1,470 | 1,514 | 1,460 | 1,513 | 17,300 |
| 2017/05/02 | 1,459 | 1,487 | 1,441 | 1,448 | 22,600 |
| 2017/05/01 | 1,460 | 1,462 | 1,437 | 1,460 | 8,400 |
| 2017/04/28 | 1,453 | 1,470 | 1,452 | 1,470 | 3,700 |
| 2017/04/27 | 1,475 | 1,475 | 1,438 | 1,442 | 12,400 |
| 2017/04/26 | 1,453 | 1,471 | 1,433 | 1,471 | 9,400 |
| 2017/04/25 | 1,397 | 1,449 | 1,397 | 1,449 | 15,100 |
| 2017/04/24 | 1,424 | 1,424 | 1,390 | 1,396 | 10,400 |
| 2017/04/21 | 1,391 | 1,415 | 1,366 | 1,415 | 21,200 |
| 2017/04/20 | 1,403 | 1,405 | 1,385 | 1,386 | 10,400 |
| 2017/04/19 | 1,400 | 1,420 | 1,385 | 1,420 | 10,100 |
| 2017/04/18 | 1,396 | 1,432 | 1,392 | 1,428 | 16,100 |
| 2017/04/17 | 1,400 | 1,401 | 1,370 | 1,391 | 5,800 |
| 2017/04/14 | 1,385 | 1,399 | 1,352 | 1,380 | 12,200 |
| 2017/04/13 | 1,400 | 1,407 | 1,380 | 1,407 | 4,100 |
| 2017/04/12 | 1,406 | 1,406 | 1,299 | 1,374 | 32,000 |
| 2017/04/11 | 1,494 | 1,494 | 1,408 | 1,413 | 15,200 |
| 2017/04/10 | 1,435 | 1,468 | 1,435 | 1,464 | 8,900 |
| 2017/04/07 | 1,415 | 1,456 | 1,385 | 1,427 | 21,500 |
| 2017/04/06 | 1,505 | 1,515 | 1,414 | 1,414 | 40,900 |
| 2017/04/05 | 1,561 | 1,585 | 1,505 | 1,521 | 40,500 |
| 2017/04/04 | 1,666 | 1,666 | 1,540 | 1,585 | 47,000 |
| 2017/04/03 | 1,685 | 1,738 | 1,655 | 1,673 | 43,900 |
| 2017/03/31 | 1,631 | 1,688 | 1,629 | 1,688 | 31,900 |
| 2017/03/30 | 1,611 | 1,638 | 1,611 | 1,625 | 13,100 |
| 2017/03/29 | 1,601 | 1,626 | 1,601 | 1,611 | 10,000 |
| 2017/03/28 | 1,615 | 1,632 | 1,600 | 1,605 | 17,000 |
| 2017/03/27 | 1,662 | 1,662 | 1,604 | 1,636 | 13,800 |
| 2017/03/24 | 1,671 | 1,671 | 1,625 | 1,652 | 15,300 |
| 2017/03/23 | 1,675 | 1,703 | 1,617 | 1,631 | 40,200 |
| 2017/03/22 | 1,655 | 1,678 | 1,632 | 1,669 | 52,400 |
| 2017/03/21 | 1,575 | 1,680 | 1,562 | 1,678 | 61,400 |
| 2017/03/17 | 1,562 | 1,562 | 1,529 | 1,539 | 11,900 |
| 2017/03/16 | 1,545 | 1,545 | 1,512 | 1,522 | 7,400 |
| 2017/03/15 | 1,529 | 1,539 | 1,507 | 1,508 | 14,200 |
| 2017/03/14 | 1,568 | 1,570 | 1,514 | 1,529 | 21,800 |
| 2017/03/13 | 1,549 | 1,571 | 1,521 | 1,568 | 32,300 |
| 2017/03/10 | 1,494 | 1,547 | 1,440 | 1,513 | 44,500 |
| 2017/03/09 | 1,495 | 1,503 | 1,493 | 1,495 | 11,100 |
| 2017/03/08 | 1,515 | 1,524 | 1,496 | 1,506 | 14,700 |
| 2017/03/07 | 1,535 | 1,541 | 1,476 | 1,506 | 36,600 |
| 2017/03/06 | 1,552 | 1,552 | 1,511 | 1,531 | 24,500 |
| 2017/03/03 | 1,595 | 1,595 | 1,520 | 1,554 | 22,200 |
| 2017/03/02 | 1,600 | 1,602 | 1,570 | 1,585 | 18,400 |
| 2017/03/01 | 1,593 | 1,619 | 1,590 | 1,592 | 17,300 |
| 2017/02/28 | 1,631 | 1,631 | 1,582 | 1,605 | 46,600 |
| 2017/02/27 | 1,662 | 1,668 | 1,641 | 1,654 | 10,500 |
| 2017/02/24 | 1,657 | 1,660 | 1,645 | 1,660 | 7,600 |
| 2017/02/23 | 1,690 | 1,690 | 1,606 | 1,660 | 23,100 |
| 2017/02/22 | 1,679 | 1,697 | 1,673 | 1,690 | 12,000 |
| 2017/02/21 | 1,670 | 1,715 | 1,670 | 1,673 | 21,400 |
| 2017/02/20 | 1,675 | 1,678 | 1,647 | 1,662 | 12,800 |
| 2017/02/17 | 1,674 | 1,674 | 1,650 | 1,666 | 12,000 |
| 2017/02/16 | 1,645 | 1,678 | 1,644 | 1,665 | 40,400 |
| 2017/02/15 | 1,900 | 1,900 | 1,644 | 1,645 | 130,600 |
| 2017/02/14 | 2,015 | 2,015 | 1,903 | 1,971 | 8,400 |
| 2017/02/13 | 1,811 | 2,120 | 1,811 | 1,975 | 21,000 |
| 2017/02/10 | 1,888 | 1,890 | 1,823 | 1,860 | 12,300 |
| 2017/02/09 | 1,951 | 1,997 | 1,921 | 1,921 | 13,200 |
| 2017/02/08 | 2,128 | 2,128 | 1,950 | 1,988 | 26,900 |
| 2017/02/07 | 2,198 | 2,210 | 2,128 | 2,128 | 5,200 |
| 2017/02/06 | 2,197 | 2,228 | 2,197 | 2,202 | 1,100 |
| 2017/02/03 | 2,236 | 2,239 | 2,200 | 2,200 | 4,200 |
| 2017/02/02 | 2,231 | 2,231 | 2,201 | 2,201 | 3,400 |
| 2017/02/01 | 2,251 | 2,251 | 2,201 | 2,229 | 7,200 |
| 2017/01/31 | 2,229 | 2,246 | 2,196 | 2,201 | 4,300 |
| 2017/01/30 | 2,185 | 2,245 | 2,185 | 2,236 | 3,800 |
| 2017/01/27 | 2,223 | 2,223 | 2,180 | 2,207 | 5,000 |
| 2017/01/26 | 2,300 | 2,313 | 2,180 | 2,269 | 24,200 |
| 2017/01/25 | 2,345 | 2,415 | 2,311 | 2,339 | 15,900 |
| 2017/01/24 | 2,372 | 2,400 | 2,329 | 2,395 | 17,700 |
| 2017/01/23 | 2,260 | 2,349 | 2,215 | 2,272 | 13,600 |
| 2017/01/20 | 2,147 | 2,269 | 2,112 | 2,260 | 13,400 |
| 2017/01/19 | 2,150 | 2,187 | 2,121 | 2,147 | 9,000 |
| 2017/01/18 | 2,042 | 2,420 | 2,031 | 2,162 | 30,700 |
| 2017/01/17 | 2,150 | 2,150 | 2,055 | 2,084 | 11,300 |
| 2017/01/16 | 1,922 | 2,185 | 1,922 | 2,150 | 48,900 |
| 2017/01/13 | 1,960 | 1,985 | 1,935 | 1,936 | 6,300 |
| 2017/01/12 | 1,929 | 1,990 | 1,850 | 1,985 | 8,300 |
| 2017/01/11 | 1,960 | 2,010 | 1,952 | 1,969 | 25,500 |
| 2017/01/10 | 1,920 | 1,960 | 1,901 | 1,960 | 20,100 |
| 2017/01/06 | 1,959 | 1,959 | 1,900 | 1,912 | 19,400 |
| 2017/01/05 | 1,825 | 1,940 | 1,825 | 1,920 | 27,300 |
| 2017/01/04 | 1,714 | 1,850 | 1,705 | 1,824 | 25,600 |