2415 ヒューマンホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 391,000 | 400,000 | 389,000 | 399,000 | 76 | 1,995 |
| 2004-12-29 | 379,000 | 397,000 | 379,000 | 391,000 | 135 | 1,955 |
| 2004-12-28 | 386,000 | 386,000 | 365,000 | 374,000 | 227 | 1,870 |
| 2004-12-27 | 361,000 | 365,000 | 355,000 | 358,000 | 80 | 1,790 |
| 2004-12-24 | 362,000 | 366,000 | 360,000 | 366,000 | 131 | 1,830 |
| 2004-12-22 | 372,000 | 372,000 | 362,000 | 362,000 | 27 | 1,810 |
| 2004-12-21 | 370,000 | 373,000 | 365,000 | 366,000 | 77 | 1,830 |
| 2004-12-20 | 374,000 | 399,000 | 360,000 | 370,000 | 433 | 1,850 |
| 2004-12-17 | 338,000 | 361,000 | 333,000 | 349,000 | 231 | 1,745 |
| 2004-12-16 | 340,000 | 349,000 | 340,000 | 342,000 | 98 | 1,710 |
| 2004-12-15 | 355,000 | 359,000 | 348,000 | 349,000 | 115 | 1,745 |
| 2004-12-14 | 380,000 | 380,000 | 356,000 | 360,000 | 107 | 1,800 |
| 2004-12-13 | 387,000 | 388,000 | 378,000 | 378,000 | 101 | 1,890 |
| 2004-12-10 | 391,000 | 392,000 | 386,000 | 386,000 | 47 | 1,930 |
| 2004-12-09 | 410,000 | 410,000 | 385,000 | 400,000 | 106 | 2,000 |
| 2004-12-08 | 391,000 | 417,000 | 380,000 | 405,000 | 202 | 2,025 |
| 2004-12-07 | 378,000 | 400,000 | 375,000 | 390,000 | 145 | 1,950 |
| 2004-12-06 | 390,000 | 390,000 | 375,000 | 378,000 | 89 | 1,890 |
| 2004-12-03 | 397,000 | 397,000 | 380,000 | 386,000 | 140 | 1,930 |
| 2004-12-02 | 399,000 | 404,000 | 385,000 | 391,000 | 170 | 1,955 |
| 2004-12-01 | 405,000 | 405,000 | 396,000 | 398,000 | 103 | 1,990 |
| 2004-11-30 | 414,000 | 418,000 | 407,000 | 408,000 | 100 | 2,040 |
| 2004-11-29 | 415,000 | 423,000 | 407,000 | 411,000 | 194 | 2,055 |
| 2004-11-26 | 417,000 | 419,000 | 400,000 | 410,000 | 88 | 2,050 |
| 2004-11-25 | 390,000 | 430,000 | 380,000 | 414,000 | 297 | 2,070 |
| 2004-11-24 | 391,000 | 393,000 | 380,000 | 385,000 | 88 | 1,925 |
| 2004-11-22 | 405,000 | 405,000 | 384,000 | 390,000 | 144 | 1,950 |
| 2004-11-19 | 430,000 | 430,000 | 405,000 | 410,000 | 141 | 2,050 |
| 2004-11-18 | 440,000 | 446,000 | 430,000 | 430,000 | 75 | 2,150 |
| 2004-11-17 | 438,000 | 440,000 | 428,000 | 430,000 | 45 | 2,150 |
| 2004-11-16 | 456,000 | 459,000 | 429,000 | 438,000 | 144 | 2,190 |
| 2004-11-15 | 435,000 | 459,000 | 428,000 | 455,000 | 351 | 2,275 |
| 2004-11-12 | 420,000 | 432,000 | 420,000 | 430,000 | 81 | 2,150 |
| 2004-11-11 | 439,000 | 444,000 | 416,000 | 416,000 | 227 | 2,080 |
| 2004-11-10 | 408,000 | 445,000 | 400,000 | 444,000 | 320 | 2,220 |
| 2004-11-09 | 406,000 | 413,000 | 400,000 | 408,000 | 101 | 2,040 |
| 2004-11-08 | 426,000 | 426,000 | 407,000 | 410,000 | 141 | 2,050 |
| 2004-11-05 | 418,000 | 423,000 | 401,000 | 416,000 | 119 | 2,080 |
| 2004-11-04 | 430,000 | 445,000 | 411,000 | 413,000 | 191 | 2,065 |
| 2004-11-02 | 399,000 | 430,000 | 398,000 | 424,000 | 131 | 2,120 |
| 2004-11-01 | 400,000 | 414,000 | 390,000 | 400,000 | 294 | 2,000 |
| 2004-10-29 | 430,000 | 440,000 | 409,000 | 410,000 | 322 | 2,050 |
| 2004-10-28 | 450,000 | 450,000 | 435,000 | 440,000 | 248 | 2,200 |
| 2004-10-27 | 464,000 | 465,000 | 430,000 | 430,000 | 265 | 2,150 |
| 2004-10-26 | 445,000 | 465,000 | 430,000 | 452,000 | 414 | 2,260 |
| 2004-10-25 | 468,000 | 475,000 | 448,000 | 450,000 | 293 | 2,250 |
| 2004-10-22 | 510,000 | 512,000 | 480,000 | 493,000 | 420 | 2,465 |
| 2004-10-21 | 550,000 | 554,000 | 506,000 | 507,000 | 502 | 2,535 |
| 2004-10-20 | 568,000 | 570,000 | 532,000 | 540,000 | 633 | 2,700 |
| 2004-10-19 | 603,000 | 613,000 | 555,000 | 558,000 | 1,921 | 2,790 |
| 2004-10-18 | 631,000 | 641,000 | 599,000 | 599,000 | 1,666 | 2,995 |
| 2004-10-15 | 601,000 | 650,000 | 597,000 | 621,000 | 2,918 | 3,105 |
| 2004-10-14 | 630,000 | 661,000 | 606,000 | 611,000 | 4,289 | 3,055 |
| 2004-10-13 | 567,000 | 661,000 | 561,000 | 650,000 | 6,643 | 3,250 |
| 2004-10-12 | 620,000 | 645,000 | 575,000 | 577,000 | 6,723 | 2,885 |
| 2004-10-08 | 540,000 | 606,000 | 525,000 | 606,000 | 14,044 | 3,030 |
| 2004-10-07 | 506,000 | 506,000 | 506,000 | 506,000 | 2,853 | 2,530 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
