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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,500 | 1,527 | 1,500 | 1,519 | 17,600 |
| 2022/12/29 | 1,478 | 1,500 | 1,467 | 1,491 | 27,500 |
| 2022/12/28 | 1,500 | 1,500 | 1,463 | 1,480 | 27,100 |
| 2022/12/27 | 1,484 | 1,509 | 1,478 | 1,505 | 16,000 |
| 2022/12/26 | 1,486 | 1,486 | 1,467 | 1,481 | 33,500 |
| 2022/12/23 | 1,519 | 1,519 | 1,464 | 1,470 | 24,000 |
| 2022/12/22 | 1,528 | 1,538 | 1,507 | 1,527 | 34,300 |
| 2022/12/21 | 1,564 | 1,564 | 1,505 | 1,505 | 41,600 |
| 2022/12/20 | 1,612 | 1,612 | 1,530 | 1,546 | 47,800 |
| 2022/12/19 | 1,615 | 1,623 | 1,607 | 1,612 | 25,800 |
| 2022/12/16 | 1,622 | 1,631 | 1,611 | 1,616 | 20,500 |
| 2022/12/15 | 1,669 | 1,669 | 1,639 | 1,647 | 19,300 |
| 2022/12/14 | 1,694 | 1,694 | 1,671 | 1,678 | 11,800 |
| 2022/12/13 | 1,653 | 1,707 | 1,653 | 1,694 | 37,700 |
| 2022/12/12 | 1,632 | 1,650 | 1,600 | 1,641 | 48,800 |
| 2022/12/09 | 1,612 | 1,632 | 1,612 | 1,632 | 21,100 |
| 2022/12/08 | 1,630 | 1,633 | 1,602 | 1,613 | 23,400 |
| 2022/12/07 | 1,607 | 1,637 | 1,602 | 1,625 | 29,800 |
| 2022/12/06 | 1,645 | 1,655 | 1,603 | 1,603 | 27,200 |
| 2022/12/05 | 1,628 | 1,666 | 1,625 | 1,661 | 36,600 |
| 2022/12/02 | 1,645 | 1,651 | 1,620 | 1,651 | 25,900 |
| 2022/12/01 | 1,677 | 1,677 | 1,657 | 1,665 | 17,400 |
| 2022/11/30 | 1,671 | 1,671 | 1,642 | 1,647 | 22,100 |
| 2022/11/29 | 1,691 | 1,691 | 1,662 | 1,671 | 12,800 |
| 2022/11/28 | 1,662 | 1,705 | 1,658 | 1,702 | 32,900 |
| 2022/11/25 | 1,664 | 1,669 | 1,652 | 1,663 | 17,700 |
| 2022/11/24 | 1,650 | 1,688 | 1,637 | 1,680 | 36,800 |
| 2022/11/22 | 1,680 | 1,680 | 1,644 | 1,645 | 15,900 |
| 2022/11/21 | 1,646 | 1,669 | 1,639 | 1,669 | 41,100 |
| 2022/11/18 | 1,661 | 1,661 | 1,626 | 1,628 | 19,600 |
| 2022/11/17 | 1,638 | 1,654 | 1,629 | 1,637 | 29,300 |
| 2022/11/16 | 1,612 | 1,669 | 1,612 | 1,656 | 37,000 |
| 2022/11/15 | 1,635 | 1,636 | 1,610 | 1,630 | 22,700 |
| 2022/11/14 | 1,670 | 1,679 | 1,645 | 1,645 | 15,500 |
| 2022/11/11 | 1,700 | 1,702 | 1,664 | 1,693 | 28,300 |
| 2022/11/10 | 1,681 | 1,696 | 1,660 | 1,681 | 31,600 |
| 2022/11/09 | 1,651 | 1,684 | 1,651 | 1,674 | 24,900 |
| 2022/11/08 | 1,655 | 1,678 | 1,652 | 1,656 | 16,500 |
| 2022/11/07 | 1,634 | 1,678 | 1,634 | 1,654 | 24,000 |
| 2022/11/04 | 1,632 | 1,635 | 1,605 | 1,616 | 28,400 |
| 2022/11/02 | 1,666 | 1,685 | 1,653 | 1,660 | 24,400 |
| 2022/11/01 | 1,657 | 1,683 | 1,657 | 1,666 | 16,900 |
| 2022/10/31 | 1,677 | 1,684 | 1,655 | 1,667 | 42,700 |
| 2022/10/28 | 1,607 | 1,668 | 1,595 | 1,640 | 86,500 |
| 2022/10/27 | 1,670 | 1,670 | 1,605 | 1,623 | 43,700 |
| 2022/10/26 | 1,688 | 1,697 | 1,655 | 1,655 | 24,200 |
| 2022/10/25 | 1,655 | 1,694 | 1,651 | 1,688 | 46,800 |
| 2022/10/24 | 1,627 | 1,641 | 1,615 | 1,627 | 31,300 |
| 2022/10/21 | 1,636 | 1,645 | 1,576 | 1,589 | 35,400 |
| 2022/10/20 | 1,595 | 1,661 | 1,590 | 1,636 | 82,300 |
| 2022/10/19 | 1,579 | 1,628 | 1,579 | 1,612 | 102,700 |
| 2022/10/18 | 1,561 | 1,586 | 1,544 | 1,545 | 37,700 |
| 2022/10/17 | 1,506 | 1,561 | 1,481 | 1,539 | 84,900 |
| 2022/10/14 | 1,510 | 1,566 | 1,501 | 1,514 | 119,300 |
| 2022/10/13 | 1,490 | 1,539 | 1,460 | 1,470 | 146,000 |
| 2022/10/12 | 1,648 | 1,654 | 1,627 | 1,650 | 73,000 |
| 2022/10/11 | 1,661 | 1,684 | 1,656 | 1,671 | 24,900 |
| 2022/10/07 | 1,661 | 1,685 | 1,657 | 1,677 | 25,600 |
| 2022/10/06 | 1,678 | 1,688 | 1,662 | 1,685 | 24,700 |
| 2022/10/05 | 1,701 | 1,720 | 1,689 | 1,696 | 26,300 |
| 2022/10/04 | 1,668 | 1,706 | 1,668 | 1,689 | 28,900 |
| 2022/10/03 | 1,653 | 1,660 | 1,607 | 1,659 | 25,600 |
| 2022/09/30 | 1,664 | 1,664 | 1,635 | 1,653 | 21,400 |
| 2022/09/29 | 1,650 | 1,682 | 1,647 | 1,664 | 29,700 |
| 2022/09/28 | 1,647 | 1,649 | 1,617 | 1,643 | 44,000 |
| 2022/09/27 | 1,640 | 1,672 | 1,631 | 1,653 | 24,100 |
| 2022/09/26 | 1,622 | 1,630 | 1,600 | 1,620 | 24,600 |
| 2022/09/22 | 1,670 | 1,670 | 1,639 | 1,654 | 32,200 |
| 2022/09/21 | 1,671 | 1,681 | 1,646 | 1,671 | 41,200 |
| 2022/09/20 | 1,689 | 1,700 | 1,673 | 1,693 | 28,400 |
| 2022/09/16 | 1,694 | 1,708 | 1,681 | 1,684 | 17,100 |
| 2022/09/15 | 1,704 | 1,733 | 1,704 | 1,710 | 16,200 |
| 2022/09/14 | 1,691 | 1,732 | 1,684 | 1,703 | 27,300 |
| 2022/09/13 | 1,729 | 1,753 | 1,723 | 1,753 | 21,000 |
| 2022/09/12 | 1,734 | 1,738 | 1,716 | 1,718 | 11,700 |
| 2022/09/09 | 1,699 | 1,725 | 1,699 | 1,715 | 23,400 |
| 2022/09/08 | 1,668 | 1,698 | 1,668 | 1,698 | 23,000 |
| 2022/09/07 | 1,686 | 1,686 | 1,641 | 1,656 | 22,200 |
| 2022/09/06 | 1,675 | 1,697 | 1,667 | 1,687 | 29,000 |
| 2022/09/05 | 1,662 | 1,679 | 1,647 | 1,675 | 20,800 |
| 2022/09/02 | 1,729 | 1,729 | 1,666 | 1,693 | 32,700 |
| 2022/09/01 | 1,732 | 1,736 | 1,707 | 1,729 | 29,700 |
| 2022/08/31 | 1,718 | 1,742 | 1,710 | 1,736 | 33,600 |
| 2022/08/30 | 1,759 | 1,759 | 1,701 | 1,722 | 100,500 |
| 2022/08/29 | 1,766 | 1,792 | 1,760 | 1,786 | 81,500 |
| 2022/08/26 | 1,840 | 1,860 | 1,809 | 1,809 | 56,400 |
| 2022/08/25 | 1,844 | 1,859 | 1,835 | 1,855 | 27,200 |
| 2022/08/24 | 1,839 | 1,852 | 1,824 | 1,843 | 47,100 |
| 2022/08/23 | 1,790 | 1,813 | 1,788 | 1,806 | 50,200 |
| 2022/08/22 | 1,809 | 1,813 | 1,788 | 1,795 | 26,400 |
| 2022/08/19 | 1,809 | 1,845 | 1,809 | 1,820 | 40,800 |
| 2022/08/18 | 1,766 | 1,803 | 1,755 | 1,803 | 46,100 |
| 2022/08/17 | 1,785 | 1,800 | 1,743 | 1,789 | 76,300 |
| 2022/08/16 | 1,758 | 1,811 | 1,758 | 1,793 | 54,700 |
| 2022/08/15 | 1,725 | 1,756 | 1,725 | 1,755 | 42,500 |
| 2022/08/12 | 1,720 | 1,740 | 1,703 | 1,718 | 46,600 |
| 2022/08/10 | 1,710 | 1,712 | 1,695 | 1,701 | 95,000 |
| 2022/08/09 | 1,710 | 1,737 | 1,695 | 1,724 | 65,000 |
| 2022/08/08 | 1,742 | 1,742 | 1,705 | 1,713 | 43,700 |
| 2022/08/05 | 1,739 | 1,769 | 1,739 | 1,750 | 29,300 |
| 2022/08/04 | 1,749 | 1,768 | 1,736 | 1,739 | 46,400 |
| 2022/08/03 | 1,733 | 1,748 | 1,708 | 1,726 | 39,500 |
| 2022/08/02 | 1,695 | 1,726 | 1,693 | 1,724 | 39,800 |
| 2022/08/01 | 1,644 | 1,691 | 1,643 | 1,686 | 32,300 |
| 2022/07/29 | 1,650 | 1,660 | 1,620 | 1,633 | 26,200 |
| 2022/07/28 | 1,651 | 1,666 | 1,605 | 1,650 | 44,300 |
| 2022/07/27 | 1,648 | 1,658 | 1,635 | 1,638 | 18,900 |
| 2022/07/26 | 1,639 | 1,658 | 1,630 | 1,647 | 17,500 |
| 2022/07/25 | 1,644 | 1,644 | 1,602 | 1,634 | 25,000 |
| 2022/07/22 | 1,670 | 1,670 | 1,638 | 1,644 | 40,000 |
| 2022/07/21 | 1,703 | 1,731 | 1,668 | 1,680 | 58,400 |
| 2022/07/20 | 1,581 | 1,670 | 1,580 | 1,667 | 133,500 |
| 2022/07/19 | 1,541 | 1,546 | 1,516 | 1,541 | 25,100 |
| 2022/07/15 | 1,530 | 1,546 | 1,522 | 1,540 | 30,500 |
| 2022/07/14 | 1,567 | 1,567 | 1,509 | 1,530 | 67,900 |
| 2022/07/13 | 1,564 | 1,586 | 1,540 | 1,572 | 27,800 |
| 2022/07/12 | 1,600 | 1,648 | 1,557 | 1,562 | 91,200 |
| 2022/07/11 | 1,590 | 1,616 | 1,576 | 1,588 | 35,300 |
| 2022/07/08 | 1,573 | 1,602 | 1,563 | 1,584 | 78,800 |
| 2022/07/07 | 1,523 | 1,547 | 1,519 | 1,547 | 38,300 |
| 2022/07/06 | 1,530 | 1,530 | 1,501 | 1,523 | 34,600 |
| 2022/07/05 | 1,506 | 1,528 | 1,506 | 1,523 | 29,400 |
| 2022/07/04 | 1,488 | 1,510 | 1,476 | 1,495 | 24,800 |
| 2022/07/01 | 1,531 | 1,532 | 1,469 | 1,484 | 35,200 |
| 2022/06/30 | 1,529 | 1,544 | 1,508 | 1,515 | 21,900 |
| 2022/06/29 | 1,515 | 1,529 | 1,484 | 1,529 | 33,000 |
| 2022/06/28 | 1,520 | 1,528 | 1,502 | 1,516 | 34,100 |
| 2022/06/27 | 1,550 | 1,565 | 1,511 | 1,528 | 62,500 |
| 2022/06/24 | 1,485 | 1,537 | 1,485 | 1,525 | 29,700 |
| 2022/06/23 | 1,470 | 1,507 | 1,465 | 1,485 | 26,300 |
| 2022/06/22 | 1,511 | 1,511 | 1,463 | 1,463 | 24,400 |
| 2022/06/21 | 1,488 | 1,506 | 1,460 | 1,498 | 43,500 |
| 2022/06/20 | 1,433 | 1,454 | 1,415 | 1,428 | 46,000 |
| 2022/06/17 | 1,410 | 1,430 | 1,402 | 1,414 | 66,600 |
| 2022/06/16 | 1,490 | 1,506 | 1,464 | 1,468 | 37,200 |
| 2022/06/15 | 1,505 | 1,507 | 1,482 | 1,484 | 32,800 |
| 2022/06/14 | 1,520 | 1,520 | 1,477 | 1,506 | 45,600 |
| 2022/06/13 | 1,551 | 1,551 | 1,523 | 1,525 | 36,400 |
| 2022/06/10 | 1,606 | 1,611 | 1,581 | 1,583 | 38,200 |
| 2022/06/09 | 1,612 | 1,635 | 1,608 | 1,623 | 31,900 |
| 2022/06/08 | 1,629 | 1,644 | 1,620 | 1,629 | 29,700 |
| 2022/06/07 | 1,641 | 1,644 | 1,613 | 1,618 | 44,600 |
| 2022/06/06 | 1,650 | 1,660 | 1,622 | 1,656 | 37,500 |
| 2022/06/03 | 1,680 | 1,692 | 1,618 | 1,650 | 80,000 |
| 2022/06/02 | 1,652 | 1,679 | 1,645 | 1,668 | 39,300 |
| 2022/06/01 | 1,649 | 1,661 | 1,635 | 1,652 | 27,800 |
| 2022/05/31 | 1,657 | 1,657 | 1,629 | 1,634 | 40,200 |
| 2022/05/30 | 1,615 | 1,664 | 1,607 | 1,662 | 86,800 |
| 2022/05/27 | 1,568 | 1,584 | 1,552 | 1,582 | 63,400 |
| 2022/05/26 | 1,549 | 1,568 | 1,540 | 1,544 | 78,700 |
| 2022/05/25 | 1,536 | 1,545 | 1,510 | 1,530 | 82,800 |
| 2022/05/24 | 1,577 | 1,577 | 1,526 | 1,527 | 34,400 |
| 2022/05/23 | 1,543 | 1,579 | 1,521 | 1,579 | 89,200 |
| 2022/05/20 | 1,500 | 1,524 | 1,488 | 1,522 | 30,200 |
| 2022/05/19 | 1,474 | 1,512 | 1,470 | 1,499 | 27,100 |
| 2022/05/18 | 1,529 | 1,536 | 1,497 | 1,510 | 42,100 |
| 2022/05/17 | 1,453 | 1,474 | 1,451 | 1,469 | 45,700 |
| 2022/05/16 | 1,445 | 1,463 | 1,429 | 1,454 | 58,800 |
| 2022/05/13 | 1,420 | 1,433 | 1,400 | 1,426 | 55,600 |
| 2022/05/12 | 1,459 | 1,460 | 1,401 | 1,401 | 57,800 |
| 2022/05/11 | 1,495 | 1,502 | 1,455 | 1,489 | 47,200 |
| 2022/05/10 | 1,475 | 1,502 | 1,456 | 1,495 | 61,400 |
| 2022/05/09 | 1,504 | 1,506 | 1,482 | 1,495 | 58,900 |
| 2022/05/06 | 1,535 | 1,535 | 1,498 | 1,524 | 51,900 |
| 2022/05/02 | 1,559 | 1,559 | 1,524 | 1,532 | 35,900 |
| 2022/04/28 | 1,560 | 1,563 | 1,526 | 1,562 | 43,500 |
| 2022/04/27 | 1,573 | 1,574 | 1,510 | 1,570 | 88,000 |
| 2022/04/26 | 1,615 | 1,630 | 1,604 | 1,626 | 63,200 |
| 2022/04/25 | 1,577 | 1,616 | 1,570 | 1,596 | 106,800 |
| 2022/04/22 | 1,597 | 1,619 | 1,572 | 1,603 | 67,500 |
| 2022/04/21 | 1,641 | 1,646 | 1,609 | 1,631 | 75,200 |
| 2022/04/20 | 1,613 | 1,640 | 1,599 | 1,601 | 79,400 |
| 2022/04/19 | 1,570 | 1,589 | 1,548 | 1,580 | 68,700 |
| 2022/04/18 | 1,600 | 1,600 | 1,550 | 1,588 | 67,200 |
| 2022/04/15 | 1,603 | 1,619 | 1,588 | 1,601 | 58,500 |
| 2022/04/14 | 1,666 | 1,676 | 1,579 | 1,603 | 200,400 |
| 2022/04/13 | 1,610 | 1,693 | 1,606 | 1,693 | 116,300 |
| 2022/04/12 | 1,609 | 1,699 | 1,567 | 1,597 | 270,800 |
| 2022/04/11 | 1,795 | 1,812 | 1,734 | 1,750 | 110,700 |
| 2022/04/08 | 1,805 | 1,876 | 1,772 | 1,781 | 156,700 |
| 2022/04/07 | 1,756 | 1,784 | 1,734 | 1,756 | 64,700 |
| 2022/04/06 | 1,812 | 1,812 | 1,742 | 1,774 | 66,800 |
| 2022/04/05 | 1,878 | 1,905 | 1,817 | 1,859 | 162,800 |
| 2022/04/04 | 1,800 | 1,878 | 1,788 | 1,878 | 73,000 |
| 2022/04/01 | 1,771 | 1,800 | 1,732 | 1,773 | 75,400 |
| 2022/03/31 | 1,776 | 1,815 | 1,741 | 1,811 | 91,600 |
| 2022/03/30 | 1,765 | 1,817 | 1,752 | 1,811 | 105,400 |
| 2022/03/29 | 1,700 | 1,772 | 1,688 | 1,764 | 104,700 |
| 2022/03/28 | 1,757 | 1,757 | 1,687 | 1,714 | 63,800 |
| 2022/03/25 | 1,744 | 1,753 | 1,690 | 1,728 | 67,900 |
| 2022/03/24 | 1,683 | 1,744 | 1,683 | 1,744 | 42,000 |
| 2022/03/23 | 1,660 | 1,741 | 1,655 | 1,723 | 186,800 |
| 2022/03/22 | 1,673 | 1,679 | 1,635 | 1,657 | 50,300 |
| 2022/03/18 | 1,651 | 1,708 | 1,651 | 1,651 | 90,000 |
| 2022/03/17 | 1,650 | 1,677 | 1,619 | 1,651 | 41,000 |
| 2022/03/16 | 1,579 | 1,613 | 1,551 | 1,613 | 39,000 |
| 2022/03/15 | 1,517 | 1,541 | 1,488 | 1,529 | 51,100 |
| 2022/03/14 | 1,545 | 1,585 | 1,518 | 1,544 | 45,700 |
| 2022/03/11 | 1,582 | 1,598 | 1,530 | 1,546 | 48,800 |
| 2022/03/10 | 1,587 | 1,645 | 1,587 | 1,631 | 43,100 |
| 2022/03/09 | 1,572 | 1,602 | 1,535 | 1,547 | 78,000 |
| 2022/03/08 | 1,561 | 1,621 | 1,548 | 1,577 | 82,800 |
| 2022/03/07 | 1,612 | 1,612 | 1,530 | 1,581 | 64,000 |
| 2022/03/04 | 1,629 | 1,644 | 1,600 | 1,636 | 58,000 |
| 2022/03/03 | 1,723 | 1,723 | 1,687 | 1,699 | 45,700 |
| 2022/03/02 | 1,690 | 1,701 | 1,665 | 1,688 | 55,900 |
| 2022/03/01 | 1,691 | 1,737 | 1,683 | 1,729 | 64,100 |
| 2022/02/28 | 1,703 | 1,735 | 1,670 | 1,690 | 46,500 |
| 2022/02/25 | 1,569 | 1,671 | 1,569 | 1,663 | 88,600 |
| 2022/02/24 | 1,597 | 1,613 | 1,551 | 1,568 | 62,900 |
| 2022/02/22 | 1,623 | 1,655 | 1,578 | 1,614 | 69,100 |
| 2022/02/21 | 1,651 | 1,673 | 1,621 | 1,663 | 57,900 |
| 2022/02/18 | 1,730 | 1,779 | 1,702 | 1,727 | 60,700 |
| 2022/02/17 | 1,780 | 1,789 | 1,722 | 1,728 | 66,800 |
| 2022/02/16 | 1,808 | 1,812 | 1,780 | 1,805 | 45,900 |
| 2022/02/15 | 1,870 | 1,879 | 1,765 | 1,768 | 52,100 |
| 2022/02/14 | 1,876 | 1,877 | 1,831 | 1,852 | 60,100 |
| 2022/02/10 | 1,968 | 1,990 | 1,913 | 1,938 | 49,800 |
| 2022/02/09 | 1,902 | 1,952 | 1,894 | 1,952 | 66,600 |
| 2022/02/08 | 1,907 | 1,926 | 1,852 | 1,862 | 72,800 |
| 2022/02/07 | 2,000 | 2,001 | 1,921 | 1,945 | 71,500 |
| 2022/02/04 | 2,003 | 2,042 | 1,986 | 2,000 | 43,100 |
| 2022/02/03 | 2,069 | 2,069 | 1,983 | 2,009 | 83,700 |
| 2022/02/02 | 2,080 | 2,138 | 2,055 | 2,119 | 60,600 |
| 2022/02/01 | 2,157 | 2,157 | 2,040 | 2,068 | 84,300 |
| 2022/01/31 | 2,025 | 2,070 | 1,986 | 2,057 | 92,700 |
| 2022/01/28 | 2,030 | 2,095 | 2,001 | 2,030 | 125,400 |
| 2022/01/27 | 2,047 | 2,083 | 1,959 | 1,962 | 79,500 |
| 2022/01/26 | 2,048 | 2,125 | 2,048 | 2,093 | 64,800 |
| 2022/01/25 | 2,131 | 2,176 | 2,007 | 2,032 | 100,300 |
| 2022/01/24 | 2,130 | 2,147 | 2,075 | 2,130 | 80,800 |
| 2022/01/21 | 2,138 | 2,157 | 2,077 | 2,133 | 68,300 |
| 2022/01/20 | 2,050 | 2,184 | 2,037 | 2,158 | 121,100 |
| 2022/01/19 | 2,090 | 2,090 | 1,985 | 1,990 | 71,800 |
| 2022/01/18 | 2,179 | 2,213 | 2,113 | 2,113 | 74,600 |
| 2022/01/17 | 2,203 | 2,250 | 2,173 | 2,177 | 67,000 |
| 2022/01/14 | 2,288 | 2,306 | 2,161 | 2,190 | 90,700 |
| 2022/01/13 | 2,461 | 2,461 | 2,215 | 2,289 | 249,300 |
| 2022/01/12 | 2,044 | 2,149 | 2,028 | 2,111 | 97,700 |
| 2022/01/11 | 2,085 | 2,085 | 2,033 | 2,044 | 34,700 |
| 2022/01/07 | 2,150 | 2,186 | 2,074 | 2,088 | 40,100 |
| 2022/01/06 | 2,162 | 2,180 | 2,135 | 2,141 | 55,700 |
| 2022/01/05 | 2,296 | 2,296 | 2,205 | 2,206 | 44,600 |
| 2022/01/04 | 2,374 | 2,374 | 2,251 | 2,309 | 59,400 |