ヒト・コミュニケーションズ・ホールディングス(4433)の株価時系列情報
ヒト・コミュニケーションズ・ホールディングス(4433)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,546 | 1,546 | 1,516 | 1,520 | 16,500 |
| 2019/12/27 | 1,538 | 1,549 | 1,535 | 1,541 | 19,800 |
| 2019/12/26 | 1,529 | 1,538 | 1,510 | 1,525 | 29,400 |
| 2019/12/25 | 1,517 | 1,540 | 1,513 | 1,531 | 29,200 |
| 2019/12/24 | 1,514 | 1,525 | 1,514 | 1,517 | 15,400 |
| 2019/12/23 | 1,521 | 1,533 | 1,513 | 1,514 | 39,800 |
| 2019/12/20 | 1,549 | 1,549 | 1,501 | 1,501 | 46,600 |
| 2019/12/19 | 1,539 | 1,555 | 1,532 | 1,549 | 17,700 |
| 2019/12/18 | 1,548 | 1,550 | 1,528 | 1,550 | 25,800 |
| 2019/12/17 | 1,580 | 1,584 | 1,547 | 1,548 | 29,000 |
| 2019/12/16 | 1,580 | 1,587 | 1,571 | 1,579 | 15,400 |
| 2019/12/13 | 1,612 | 1,612 | 1,579 | 1,579 | 19,900 |
| 2019/12/12 | 1,601 | 1,608 | 1,589 | 1,590 | 7,300 |
| 2019/12/11 | 1,621 | 1,629 | 1,592 | 1,596 | 16,000 |
| 2019/12/10 | 1,616 | 1,619 | 1,605 | 1,610 | 9,300 |
| 2019/12/09 | 1,605 | 1,618 | 1,599 | 1,616 | 14,200 |
| 2019/12/06 | 1,600 | 1,602 | 1,591 | 1,594 | 18,600 |
| 2019/12/05 | 1,607 | 1,607 | 1,592 | 1,595 | 12,800 |
| 2019/12/04 | 1,600 | 1,609 | 1,591 | 1,592 | 19,800 |
| 2019/12/03 | 1,599 | 1,600 | 1,592 | 1,595 | 16,800 |
| 2019/12/02 | 1,601 | 1,605 | 1,596 | 1,600 | 9,200 |
| 2019/11/29 | 1,597 | 1,615 | 1,595 | 1,596 | 8,600 |
| 2019/11/28 | 1,602 | 1,602 | 1,593 | 1,600 | 9,200 |
| 2019/11/27 | 1,600 | 1,606 | 1,598 | 1,602 | 7,900 |
| 2019/11/26 | 1,619 | 1,619 | 1,598 | 1,598 | 11,900 |
| 2019/11/25 | 1,613 | 1,620 | 1,604 | 1,610 | 15,100 |
| 2019/11/22 | 1,603 | 1,627 | 1,603 | 1,612 | 13,300 |
| 2019/11/21 | 1,619 | 1,619 | 1,601 | 1,608 | 17,100 |
| 2019/11/20 | 1,623 | 1,623 | 1,598 | 1,614 | 18,700 |
| 2019/11/19 | 1,628 | 1,628 | 1,578 | 1,593 | 27,200 |
| 2019/11/18 | 1,605 | 1,633 | 1,605 | 1,615 | 25,200 |
| 2019/11/15 | 1,600 | 1,608 | 1,600 | 1,607 | 5,100 |
| 2019/11/14 | 1,603 | 1,603 | 1,593 | 1,596 | 14,400 |
| 2019/11/13 | 1,609 | 1,610 | 1,582 | 1,598 | 19,800 |
| 2019/11/12 | 1,601 | 1,644 | 1,601 | 1,609 | 37,200 |
| 2019/11/11 | 1,622 | 1,630 | 1,597 | 1,600 | 32,100 |
| 2019/11/08 | 1,697 | 1,697 | 1,610 | 1,618 | 31,600 |
| 2019/11/07 | 1,700 | 1,700 | 1,606 | 1,606 | 17,800 |
| 2019/11/06 | 1,730 | 1,730 | 1,689 | 1,701 | 8,500 |
| 2019/11/05 | 1,703 | 1,740 | 1,702 | 1,733 | 21,800 |
| 2019/11/01 | 1,665 | 1,709 | 1,665 | 1,700 | 13,200 |
| 2019/10/31 | 1,681 | 1,709 | 1,660 | 1,665 | 22,000 |
| 2019/10/30 | 1,691 | 1,712 | 1,680 | 1,706 | 21,000 |
| 2019/10/29 | 1,669 | 1,712 | 1,655 | 1,712 | 40,000 |
| 2019/10/28 | 1,660 | 1,664 | 1,650 | 1,658 | 17,900 |
| 2019/10/25 | 1,656 | 1,659 | 1,649 | 1,655 | 29,900 |
| 2019/10/24 | 1,668 | 1,672 | 1,648 | 1,649 | 26,100 |
| 2019/10/23 | 1,655 | 1,691 | 1,643 | 1,679 | 15,300 |
| 2019/10/21 | 1,652 | 1,663 | 1,644 | 1,656 | 12,400 |
| 2019/10/18 | 1,650 | 1,652 | 1,648 | 1,650 | 28,800 |
| 2019/10/17 | 1,670 | 1,707 | 1,648 | 1,659 | 46,400 |
| 2019/10/16 | 1,740 | 1,752 | 1,648 | 1,650 | 59,200 |
| 2019/10/15 | 1,804 | 1,818 | 1,714 | 1,730 | 40,400 |
| 2019/10/11 | 1,852 | 1,852 | 1,814 | 1,844 | 19,900 |
| 2019/10/10 | 1,775 | 1,801 | 1,770 | 1,781 | 2,000 |
| 2019/10/09 | 1,764 | 1,801 | 1,764 | 1,801 | 3,000 |
| 2019/10/08 | 1,797 | 1,799 | 1,764 | 1,790 | 4,800 |
| 2019/10/07 | 1,802 | 1,813 | 1,790 | 1,802 | 3,100 |
| 2019/10/04 | 1,780 | 1,817 | 1,766 | 1,803 | 13,400 |
| 2019/10/03 | 1,738 | 1,766 | 1,721 | 1,766 | 5,600 |
| 2019/10/02 | 1,743 | 1,767 | 1,716 | 1,765 | 6,700 |
| 2019/10/01 | 1,674 | 1,710 | 1,674 | 1,710 | 3,700 |
| 2019/09/30 | 1,700 | 1,703 | 1,680 | 1,680 | 5,900 |
| 2019/09/27 | 1,725 | 1,733 | 1,705 | 1,724 | 6,000 |
| 2019/09/26 | 1,749 | 1,749 | 1,730 | 1,746 | 7,100 |
| 2019/09/25 | 1,739 | 1,760 | 1,736 | 1,757 | 4,300 |
| 2019/09/24 | 1,759 | 1,759 | 1,724 | 1,739 | 5,600 |
| 2019/09/20 | 1,740 | 1,790 | 1,740 | 1,760 | 29,900 |
| 2019/09/19 | 1,721 | 1,756 | 1,721 | 1,740 | 12,100 |
| 2019/09/18 | 1,771 | 1,789 | 1,728 | 1,736 | 10,500 |
| 2019/09/17 | 1,784 | 1,787 | 1,764 | 1,782 | 17,700 |
| 2019/09/13 | 1,781 | 1,793 | 1,760 | 1,766 | 25,800 |
| 2019/09/12 | 1,753 | 1,775 | 1,673 | 1,763 | 9,000 |
| 2019/09/11 | 1,722 | 1,746 | 1,677 | 1,746 | 9,600 |
| 2019/09/10 | 1,679 | 1,707 | 1,666 | 1,707 | 5,500 |
| 2019/09/09 | 1,690 | 1,719 | 1,676 | 1,683 | 7,400 |
| 2019/09/06 | 1,662 | 1,698 | 1,662 | 1,698 | 6,000 |
| 2019/09/05 | 1,656 | 1,675 | 1,655 | 1,673 | 6,700 |
| 2019/09/04 | 1,611 | 1,669 | 1,611 | 1,655 | 5,700 |
| 2019/09/03 | 1,610 | 1,644 | 1,610 | 1,632 | 8,600 |
| 2019/09/02 | 1,601 | 1,629 | 1,601 | 1,616 | 3,000 |
| 2019/08/30 | 1,603 | 1,611 | 1,601 | 1,601 | 4,400 |
| 2019/08/29 | 1,612 | 1,628 | 1,592 | 1,609 | 14,600 |
| 2019/08/28 | 1,651 | 1,674 | 1,651 | 1,669 | 4,000 |
| 2019/08/27 | 1,665 | 1,667 | 1,642 | 1,642 | 4,500 |
| 2019/08/26 | 1,678 | 1,682 | 1,651 | 1,665 | 5,300 |
| 2019/08/23 | 1,683 | 1,697 | 1,674 | 1,679 | 4,300 |
| 2019/08/22 | 1,690 | 1,726 | 1,684 | 1,696 | 2,700 |
| 2019/08/21 | 1,690 | 1,705 | 1,685 | 1,693 | 8,300 |
| 2019/08/20 | 1,684 | 1,689 | 1,664 | 1,689 | 3,800 |
| 2019/08/19 | 1,668 | 1,669 | 1,650 | 1,656 | 11,700 |
| 2019/08/16 | 1,688 | 1,735 | 1,665 | 1,669 | 5,200 |
| 2019/08/15 | 1,669 | 1,695 | 1,649 | 1,681 | 8,000 |
| 2019/08/14 | 1,752 | 1,752 | 1,732 | 1,738 | 3,900 |
| 2019/08/13 | 1,751 | 1,770 | 1,742 | 1,751 | 11,700 |
| 2019/08/09 | 1,782 | 1,782 | 1,771 | 1,771 | 3,100 |
| 2019/08/08 | 1,790 | 1,792 | 1,781 | 1,784 | 7,400 |
| 2019/08/07 | 1,783 | 1,786 | 1,773 | 1,773 | 4,000 |
| 2019/08/06 | 1,780 | 1,810 | 1,780 | 1,790 | 5,100 |
| 2019/08/05 | 1,816 | 1,829 | 1,798 | 1,813 | 15,400 |
| 2019/08/02 | 1,859 | 1,869 | 1,815 | 1,827 | 4,900 |
| 2019/08/01 | 1,831 | 1,859 | 1,831 | 1,859 | 2,000 |
| 2019/07/31 | 1,836 | 1,856 | 1,831 | 1,852 | 4,300 |
| 2019/07/30 | 1,835 | 1,850 | 1,835 | 1,846 | 2,200 |
| 2019/07/29 | 1,859 | 1,859 | 1,834 | 1,840 | 1,100 |
| 2019/07/26 | 1,849 | 1,850 | 1,809 | 1,831 | 2,400 |
| 2019/07/25 | 1,818 | 1,850 | 1,818 | 1,849 | 6,500 |
| 2019/07/24 | 1,802 | 1,819 | 1,801 | 1,819 | 3,700 |
| 2019/07/23 | 1,825 | 1,825 | 1,785 | 1,802 | 3,000 |
| 2019/07/22 | 1,820 | 1,820 | 1,789 | 1,816 | 3,400 |
| 2019/07/19 | 1,755 | 1,790 | 1,755 | 1,774 | 2,800 |
| 2019/07/18 | 1,800 | 1,800 | 1,763 | 1,775 | 7,700 |
| 2019/07/17 | 1,794 | 1,800 | 1,789 | 1,791 | 2,200 |
| 2019/07/16 | 1,799 | 1,808 | 1,788 | 1,794 | 4,600 |
| 2019/07/12 | 1,851 | 1,853 | 1,830 | 1,830 | 4,000 |
| 2019/07/11 | 1,857 | 1,867 | 1,834 | 1,846 | 5,400 |
| 2019/07/10 | 1,799 | 1,842 | 1,799 | 1,822 | 5,800 |
| 2019/07/09 | 1,930 | 1,930 | 1,826 | 1,826 | 9,100 |
| 2019/07/08 | 1,893 | 1,940 | 1,893 | 1,928 | 14,000 |
| 2019/07/05 | 1,820 | 1,899 | 1,820 | 1,899 | 9,800 |
| 2019/07/04 | 1,806 | 1,824 | 1,806 | 1,821 | 2,900 |
| 2019/07/03 | 1,827 | 1,827 | 1,790 | 1,806 | 7,400 |
| 2019/07/02 | 1,850 | 1,850 | 1,817 | 1,827 | 5,700 |
| 2019/07/01 | 1,799 | 1,872 | 1,792 | 1,872 | 8,900 |
| 2019/06/28 | 1,817 | 1,817 | 1,782 | 1,788 | 3,400 |
| 2019/06/27 | 1,821 | 1,835 | 1,813 | 1,817 | 3,900 |
| 2019/06/26 | 1,878 | 1,878 | 1,825 | 1,834 | 7,400 |
| 2019/06/25 | 1,890 | 1,915 | 1,882 | 1,904 | 7,100 |
| 2019/06/24 | 1,951 | 1,951 | 1,897 | 1,907 | 21,700 |
| 2019/06/21 | 1,821 | 1,953 | 1,809 | 1,953 | 30,000 |
| 2019/06/20 | 1,833 | 1,839 | 1,811 | 1,829 | 6,000 |
| 2019/06/19 | 1,766 | 1,838 | 1,766 | 1,833 | 12,600 |
| 2019/06/18 | 1,709 | 1,775 | 1,706 | 1,775 | 9,300 |
| 2019/06/17 | 1,759 | 1,793 | 1,736 | 1,749 | 8,400 |
| 2019/06/14 | 1,700 | 1,759 | 1,698 | 1,740 | 8,000 |
| 2019/06/13 | 1,699 | 1,708 | 1,687 | 1,703 | 5,300 |
| 2019/06/12 | 1,682 | 1,705 | 1,682 | 1,700 | 4,300 |
| 2019/06/11 | 1,709 | 1,711 | 1,655 | 1,683 | 6,000 |
| 2019/06/10 | 1,648 | 1,717 | 1,648 | 1,713 | 8,500 |
| 2019/06/07 | 1,669 | 1,670 | 1,642 | 1,650 | 3,600 |
| 2019/06/06 | 1,678 | 1,678 | 1,661 | 1,670 | 2,200 |
| 2019/06/05 | 1,676 | 1,690 | 1,670 | 1,678 | 6,800 |
| 2019/06/04 | 1,592 | 1,680 | 1,592 | 1,673 | 17,200 |
| 2019/06/03 | 1,647 | 1,647 | 1,572 | 1,591 | 10,400 |
| 2019/05/31 | 1,693 | 1,697 | 1,633 | 1,648 | 12,500 |
| 2019/05/30 | 1,685 | 1,709 | 1,675 | 1,686 | 5,800 |
| 2019/05/29 | 1,690 | 1,733 | 1,674 | 1,691 | 12,200 |
| 2019/05/28 | 1,699 | 1,710 | 1,671 | 1,690 | 6,800 |
| 2019/05/27 | 1,698 | 1,717 | 1,679 | 1,699 | 5,100 |
| 2019/05/24 | 1,703 | 1,716 | 1,677 | 1,699 | 4,900 |
| 2019/05/23 | 1,728 | 1,728 | 1,681 | 1,691 | 5,900 |
| 2019/05/22 | 1,737 | 1,738 | 1,690 | 1,697 | 3,700 |
| 2019/05/21 | 1,748 | 1,748 | 1,680 | 1,714 | 6,000 |
| 2019/05/20 | 1,767 | 1,770 | 1,702 | 1,719 | 6,500 |
| 2019/05/17 | 1,743 | 1,765 | 1,722 | 1,735 | 6,000 |
| 2019/05/16 | 1,719 | 1,720 | 1,700 | 1,714 | 6,200 |
| 2019/05/15 | 1,764 | 1,764 | 1,688 | 1,719 | 9,400 |
| 2019/05/14 | 1,678 | 1,708 | 1,665 | 1,701 | 14,100 |
| 2019/05/13 | 1,794 | 1,794 | 1,737 | 1,760 | 13,700 |
| 2019/05/10 | 1,756 | 1,840 | 1,747 | 1,760 | 18,600 |
| 2019/05/09 | 1,821 | 1,821 | 1,730 | 1,757 | 14,800 |
| 2019/05/08 | 1,865 | 1,880 | 1,830 | 1,840 | 18,000 |
| 2019/05/07 | 1,843 | 1,887 | 1,843 | 1,862 | 15,400 |
| 2019/04/26 | 1,949 | 1,949 | 1,880 | 1,880 | 13,200 |
| 2019/04/25 | 1,853 | 1,975 | 1,842 | 1,975 | 29,700 |
| 2019/04/24 | 1,838 | 1,892 | 1,765 | 1,826 | 19,200 |
| 2019/04/23 | 1,817 | 1,847 | 1,801 | 1,830 | 9,700 |
| 2019/04/22 | 1,866 | 1,889 | 1,827 | 1,857 | 7,600 |
| 2019/04/19 | 1,915 | 1,948 | 1,854 | 1,888 | 13,100 |
| 2019/04/18 | 1,936 | 1,936 | 1,831 | 1,889 | 15,100 |
| 2019/04/17 | 1,791 | 1,948 | 1,791 | 1,898 | 58,900 |
| 2019/04/16 | 1,781 | 1,812 | 1,771 | 1,779 | 26,900 |
| 2019/04/15 | 1,872 | 1,883 | 1,798 | 1,800 | 24,800 |
| 2019/04/12 | 1,868 | 1,920 | 1,866 | 1,869 | 14,000 |
| 2019/04/11 | 1,866 | 1,889 | 1,854 | 1,868 | 12,700 |
| 2019/04/10 | 1,907 | 1,944 | 1,858 | 1,891 | 22,100 |
| 2019/04/09 | 1,990 | 1,990 | 1,860 | 1,946 | 37,200 |
| 2019/04/08 | 2,090 | 2,191 | 1,936 | 1,968 | 109,700 |
| 2019/04/05 | 1,728 | 2,048 | 1,724 | 2,048 | 315,500 |
| 2019/04/04 | 1,681 | 1,681 | 1,644 | 1,648 | 5,000 |
| 2019/04/03 | 1,620 | 1,696 | 1,605 | 1,681 | 7,600 |
| 2019/04/02 | 1,616 | 1,624 | 1,599 | 1,601 | 3,900 |
| 2019/04/01 | 1,626 | 1,639 | 1,601 | 1,606 | 12,700 |
| 2019/03/29 | 1,605 | 1,605 | 1,576 | 1,586 | 24,900 |
| 2019/03/28 | 1,629 | 1,629 | 1,575 | 1,605 | 41,400 |
| 2019/03/27 | 1,700 | 1,700 | 1,565 | 1,600 | 25,200 |
| 2019/03/26 | 1,625 | 1,690 | 1,613 | 1,664 | 25,600 |
| 2019/03/25 | 1,664 | 1,664 | 1,582 | 1,585 | 15,000 |
| 2019/03/22 | 1,680 | 1,680 | 1,622 | 1,627 | 9,700 |
| 2019/03/20 | 1,699 | 1,699 | 1,670 | 1,680 | 15,800 |
| 2019/03/19 | 1,695 | 1,788 | 1,662 | 1,670 | 11,500 |
| 2019/03/18 | 1,677 | 1,727 | 1,672 | 1,699 | 30,500 |
| 2019/03/15 | 1,711 | 1,730 | 1,666 | 1,666 | 20,200 |
| 2019/03/14 | 1,708 | 1,740 | 1,682 | 1,682 | 16,200 |
| 2019/03/13 | 1,779 | 1,800 | 1,752 | 1,758 | 10,800 |
| 2019/03/12 | 1,825 | 1,830 | 1,755 | 1,779 | 17,300 |
| 2019/03/11 | 1,838 | 1,852 | 1,794 | 1,794 | 10,400 |
| 2019/03/08 | 1,784 | 1,848 | 1,780 | 1,839 | 22,800 |
| 2019/03/07 | 1,795 | 1,842 | 1,795 | 1,842 | 16,900 |
| 2019/03/06 | 1,782 | 1,839 | 1,751 | 1,835 | 18,900 |
| 2019/03/05 | 1,806 | 1,820 | 1,720 | 1,801 | 24,100 |
| 2019/03/04 | 1,760 | 1,865 | 1,729 | 1,806 | 27,000 |
| 2019/03/01 | 1,580 | 1,680 | 1,580 | 1,680 | 10,600 |