2415 ヒューマンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 38,000 | 38,000 | 37,500 | 37,700 | 67 | 377 |
| 2009-12-29 | 37,850 | 38,100 | 37,700 | 38,000 | 68 | 380 |
| 2009-12-28 | 40,000 | 40,000 | 39,000 | 39,050 | 92 | 390.50 |
| 2009-12-25 | 37,950 | 39,000 | 37,600 | 39,000 | 118 | 390 |
| 2009-12-24 | 37,100 | 37,700 | 36,800 | 37,450 | 55 | 374.50 |
| 2009-12-22 | 38,900 | 39,000 | 37,000 | 37,600 | 99 | 376 |
| 2009-12-21 | 37,900 | 39,300 | 36,200 | 39,000 | 184 | 390 |
| 2009-12-18 | 38,600 | 38,800 | 37,800 | 38,550 | 92 | 385.50 |
| 2009-12-17 | 39,900 | 40,200 | 38,500 | 39,400 | 78 | 394 |
| 2009-12-16 | 39,800 | 40,000 | 38,300 | 40,000 | 82 | 400 |
| 2009-12-15 | 38,800 | 40,300 | 38,800 | 39,500 | 36 | 395 |
| 2009-12-14 | 40,450 | 40,700 | 37,600 | 38,950 | 136 | 389.50 |
| 2009-12-11 | 39,600 | 40,500 | 39,100 | 40,400 | 37 | 404 |
| 2009-12-10 | 40,450 | 41,000 | 38,700 | 40,000 | 129 | 400 |
| 2009-12-09 | 41,100 | 41,350 | 40,050 | 40,100 | 82 | 401 |
| 2009-12-08 | 44,500 | 44,700 | 41,400 | 42,300 | 88 | 423 |
| 2009-12-07 | 40,400 | 44,500 | 40,000 | 43,300 | 164 | 433 |
| 2009-12-04 | 41,450 | 41,500 | 40,400 | 40,800 | 129 | 408 |
| 2009-12-03 | 40,100 | 41,450 | 40,100 | 40,500 | 136 | 405 |
| 2009-12-02 | 41,000 | 42,300 | 39,950 | 40,500 | 161 | 405 |
| 2009-12-01 | 41,900 | 41,900 | 40,000 | 41,400 | 95 | 414 |
| 2009-11-30 | 39,000 | 41,800 | 39,000 | 41,600 | 138 | 416 |
| 2009-11-27 | 40,000 | 40,700 | 38,150 | 39,950 | 236 | 399.50 |
| 2009-11-26 | 40,750 | 42,150 | 38,100 | 42,150 | 117 | 421.50 |
| 2009-11-25 | 40,700 | 41,100 | 38,300 | 39,150 | 385 | 391.50 |
| 2009-11-24 | 44,000 | 44,500 | 40,600 | 42,300 | 175 | 423 |
| 2009-11-20 | 41,800 | 45,400 | 41,100 | 42,400 | 891 | 424 |
| 2009-11-19 | 45,000 | 45,000 | 45,000 | 45,000 | 18 | 450 |
| 2009-11-18 | 49,000 | 49,500 | 49,000 | 49,000 | 149 | 490 |
| 2009-11-17 | 59,500 | 59,500 | 54,000 | 54,000 | 544 | 540 |
| 2009-11-16 | 59,000 | 59,000 | 59,000 | 59,000 | 50 | 590 |
| 2009-11-13 | 53,100 | 54,200 | 52,800 | 54,000 | 191 | 540 |
| 2009-11-12 | 50,000 | 54,000 | 49,300 | 54,000 | 146 | 540 |
| 2009-11-11 | 50,500 | 51,500 | 50,000 | 51,000 | 117 | 510 |
| 2009-11-10 | 50,900 | 51,900 | 48,300 | 51,000 | 171 | 510 |
| 2009-11-09 | 51,200 | 52,500 | 51,200 | 52,300 | 46 | 523 |
| 2009-11-06 | 52,400 | 52,400 | 51,000 | 52,000 | 113 | 520 |
| 2009-11-05 | 54,000 | 54,000 | 51,000 | 51,800 | 109 | 518 |
| 2009-11-04 | 52,700 | 53,800 | 51,800 | 53,000 | 71 | 530 |
| 2009-11-02 | 51,400 | 53,000 | 51,000 | 51,700 | 63 | 517 |
| 2009-10-30 | 52,000 | 54,000 | 51,000 | 51,600 | 133 | 516 |
| 2009-10-29 | 51,500 | 52,000 | 50,000 | 51,800 | 90 | 518 |
| 2009-10-28 | 54,000 | 54,000 | 52,000 | 52,200 | 165 | 522 |
| 2009-10-27 | 51,500 | 56,000 | 51,400 | 54,500 | 240 | 545 |
| 2009-10-26 | 51,200 | 51,800 | 50,700 | 51,100 | 109 | 511 |
| 2009-10-23 | 51,700 | 52,400 | 51,400 | 51,800 | 94 | 518 |
| 2009-10-22 | 52,900 | 52,900 | 51,800 | 52,200 | 46 | 522 |
| 2009-10-21 | 53,100 | 53,100 | 50,600 | 53,000 | 137 | 530 |
| 2009-10-20 | 52,800 | 53,800 | 52,500 | 53,300 | 79 | 533 |
| 2009-10-19 | 53,000 | 55,000 | 52,300 | 53,800 | 78 | 538 |
| 2009-10-16 | 55,700 | 55,800 | 52,800 | 54,100 | 158 | 541 |
| 2009-10-15 | 53,500 | 56,100 | 53,500 | 55,800 | 258 | 558 |
| 2009-10-14 | 52,200 | 54,600 | 50,000 | 54,500 | 344 | 545 |
| 2009-10-13 | 53,000 | 53,700 | 50,100 | 51,500 | 212 | 515 |
| 2009-10-09 | 56,000 | 56,000 | 52,300 | 54,500 | 333 | 545 |
| 2009-10-08 | 54,500 | 56,300 | 52,000 | 56,300 | 262 | 563 |
| 2009-10-07 | 55,500 | 58,500 | 54,400 | 54,600 | 802 | 546 |
| 2009-10-06 | 65,400 | 67,500 | 59,400 | 59,400 | 868 | 594 |
| 2009-10-05 | 58,900 | 64,400 | 57,500 | 64,400 | 966 | 644 |
| 2009-10-02 | 53,000 | 60,500 | 52,000 | 59,400 | 580 | 594 |
| 2009-10-01 | 50,900 | 56,400 | 49,900 | 56,400 | 1,063 | 564 |
| 2009-09-30 | 49,350 | 51,900 | 47,300 | 51,400 | 239 | 514 |
| 2009-09-29 | 53,000 | 53,300 | 49,700 | 50,300 | 134 | 503 |
| 2009-09-28 | 49,900 | 52,300 | 49,100 | 52,300 | 189 | 523 |
| 2009-09-25 | 51,600 | 52,200 | 47,500 | 52,200 | 501 | 522 |
| 2009-09-24 | 47,250 | 50,100 | 47,050 | 50,100 | 310 | 501 |
| 2009-09-18 | 45,500 | 46,750 | 43,050 | 46,050 | 229 | 460.50 |
| 2009-09-17 | 52,700 | 52,800 | 45,750 | 45,900 | 924 | 459 |
| 2009-09-16 | 49,750 | 49,750 | 49,750 | 49,750 | 207 | 497.50 |
| 2009-09-15 | 45,700 | 45,750 | 45,700 | 45,750 | 308 | 457.50 |
| 2009-09-14 | 37,650 | 41,750 | 37,600 | 41,750 | 404 | 417.50 |
| 2009-09-11 | 36,650 | 37,750 | 36,000 | 37,750 | 94 | 377.50 |
| 2009-09-10 | 35,700 | 36,800 | 35,150 | 36,800 | 132 | 368 |
| 2009-09-09 | 38,000 | 38,000 | 35,800 | 36,500 | 174 | 365 |
| 2009-09-08 | 36,000 | 37,800 | 35,050 | 37,600 | 232 | 376 |
| 2009-09-07 | 36,000 | 37,800 | 35,750 | 36,000 | 248 | 360 |
| 2009-09-04 | 40,850 | 40,850 | 38,500 | 38,800 | 61 | 388 |
| 2009-09-03 | 40,500 | 40,700 | 39,150 | 40,700 | 219 | 407 |
| 2009-09-02 | 45,000 | 45,000 | 41,200 | 41,200 | 419 | 412 |
| 2009-09-01 | 39,050 | 41,000 | 38,600 | 41,000 | 220 | 410 |
| 2009-08-31 | 40,350 | 42,300 | 39,950 | 41,000 | 300 | 410 |
| 2009-08-28 | 43,950 | 44,800 | 43,100 | 43,950 | 312 | 439.50 |
| 2009-08-27 | 45,400 | 45,600 | 41,750 | 41,900 | 296 | 419 |
| 2009-08-26 | 47,800 | 48,000 | 45,000 | 45,700 | 264 | 457 |
| 2009-08-25 | 48,600 | 48,900 | 45,700 | 47,000 | 607 | 470 |
| 2009-08-24 | 48,700 | 50,300 | 48,300 | 50,300 | 371 | 503 |
| 2009-08-21 | 46,500 | 47,200 | 43,550 | 46,300 | 643 | 463 |
| 2009-08-20 | 48,200 | 52,300 | 47,300 | 47,300 | 748 | 473 |
| 2009-08-19 | 55,800 | 63,600 | 52,300 | 52,300 | 1,022 | 523 |
| 2009-08-18 | 56,600 | 57,300 | 50,300 | 57,300 | 1,201 | 573 |
| 2009-08-17 | 49,300 | 49,300 | 49,300 | 49,300 | 393 | 493 |
| 2009-08-14 | 40,100 | 41,300 | 38,000 | 41,300 | 1,076 | 413 |
| 2009-08-13 | 30,100 | 33,300 | 30,100 | 33,300 | 561 | 333 |
| 2009-08-12 | 27,300 | 27,300 | 27,300 | 27,300 | 197 | 273 |
| 2009-08-11 | 24,300 | 24,300 | 24,300 | 24,300 | 90 | 243 |
| 2009-08-10 | 21,300 | 21,300 | 20,600 | 21,300 | 47 | 213 |
| 2009-08-07 | 19,900 | 19,900 | 19,300 | 19,300 | 12 | 193 |
| 2009-08-06 | 19,500 | 19,700 | 19,300 | 19,600 | 29 | 196 |
| 2009-08-05 | 19,800 | 20,300 | 19,800 | 19,850 | 31 | 198.50 |
| 2009-08-04 | 20,500 | 21,000 | 20,500 | 20,700 | 20 | 207 |
| 2009-08-03 | 20,510 | 21,300 | 20,500 | 20,500 | 19 | 205 |
| 2009-07-31 | 21,500 | 21,600 | 21,300 | 21,300 | 21 | 213 |
| 2009-07-30 | 22,290 | 22,290 | 21,090 | 21,090 | 13 | 210.90 |
| 2009-07-29 | 22,650 | 22,650 | 21,650 | 21,650 | 24 | 216.50 |
| 2009-07-28 | 23,450 | 23,900 | 23,000 | 23,250 | 118 | 232.50 |
| 2009-07-27 | 21,610 | 24,050 | 21,610 | 22,850 | 129 | 228.50 |
| 2009-07-24 | 20,400 | 21,500 | 20,400 | 21,500 | 45 | 215 |
| 2009-07-23 | 20,320 | 20,400 | 20,300 | 20,400 | 18 | 204 |
| 2009-07-22 | 20,030 | 20,500 | 20,030 | 20,300 | 24 | 203 |
| 2009-07-21 | 18,800 | 19,700 | 18,800 | 19,700 | 18 | 197 |
| 2009-07-17 | 18,500 | 19,000 | 18,500 | 19,000 | 30 | 190 |
| 2009-07-16 | 19,310 | 19,310 | 18,500 | 18,500 | 19 | 185 |
| 2009-07-15 | 20,600 | 20,600 | 18,100 | 18,300 | 67 | 183 |
| 2009-07-14 | 18,490 | 18,800 | 18,000 | 18,800 | 8 | 188 |
| 2009-07-13 | 18,500 | 18,500 | 17,500 | 17,510 | 49 | 175.10 |
| 2009-07-10 | 18,700 | 19,500 | 18,700 | 19,500 | 10 | 195 |
| 2009-07-09 | 18,640 | 19,040 | 18,640 | 19,000 | 19 | 190 |
| 2009-07-08 | 19,000 | 19,000 | 18,500 | 18,500 | 110 | 185 |
| 2009-07-07 | 19,160 | 20,000 | 19,160 | 19,800 | 18 | 198 |
| 2009-07-06 | 20,100 | 20,100 | 19,100 | 19,130 | 36 | 191.30 |
| 2009-07-03 | 20,050 | 22,000 | 20,050 | 20,400 | 48 | 204 |
| 2009-07-02 | 21,600 | 22,490 | 20,200 | 22,150 | 77 | 221.50 |
| 2009-07-01 | 21,000 | 21,000 | 19,000 | 20,100 | 68 | 201 |
| 2009-06-30 | 20,400 | 21,600 | 20,000 | 20,000 | 46 | 200 |
| 2009-06-29 | 23,800 | 23,800 | 20,200 | 21,000 | 419 | 210 |
| 2009-06-26 | 21,400 | 21,400 | 21,400 | 21,400 | 154 | 214 |
| 2009-06-25 | 19,400 | 19,400 | 19,400 | 19,400 | 9 | 194 |
| 2009-06-24 | 15,590 | 17,400 | 15,590 | 17,400 | 88 | 174 |
| 2009-06-23 | 15,000 | 15,400 | 14,800 | 15,400 | 46 | 154 |
| 2009-06-22 | 14,800 | 15,000 | 14,200 | 14,800 | 90 | 148 |
| 2009-06-19 | 14,800 | 14,800 | 14,300 | 14,800 | 49 | 148 |
| 2009-06-18 | 14,390 | 14,700 | 14,100 | 14,700 | 15 | 147 |
| 2009-06-17 | 14,200 | 14,600 | 13,800 | 14,390 | 20 | 143.90 |
| 2009-06-16 | 14,400 | 14,400 | 13,000 | 14,000 | 153 | 140 |
| 2009-06-15 | 14,500 | 14,900 | 13,720 | 14,000 | 54 | 140 |
| 2009-06-12 | 14,300 | 14,300 | 14,300 | 14,300 | 2 | 143 |
| 2009-06-11 | 13,950 | 14,300 | 13,950 | 14,300 | 30 | 143 |
| 2009-06-10 | 13,830 | 14,100 | 13,800 | 14,100 | 18 | 141 |
| 2009-06-09 | 14,120 | 14,120 | 14,000 | 14,000 | 28 | 140 |
| 2009-06-08 | 14,000 | 14,390 | 14,000 | 14,070 | 4 | 140.70 |
| 2009-06-05 | 13,800 | 14,000 | 13,800 | 14,000 | 10 | 140 |
| 2009-06-04 | 14,000 | 14,000 | 13,700 | 14,000 | 20 | 140 |
| 2009-06-03 | 14,190 | 14,190 | 14,190 | 14,190 | 2 | 141.90 |
| 2009-06-02 | 14,000 | 14,000 | 14,000 | 14,000 | 8 | 140 |
| 2009-06-01 | 13,700 | 13,700 | 13,500 | 13,500 | 3 | 135 |
| 2009-05-29 | 14,380 | 14,380 | 13,500 | 13,500 | 12 | 135 |
| 2009-05-28 | 14,100 | 14,400 | 13,700 | 14,200 | 190 | 142 |
| 2009-05-27 | 13,970 | 14,500 | 13,330 | 13,730 | 95 | 137.30 |
| 2009-05-26 | 13,170 | 13,170 | 12,970 | 12,970 | 22 | 129.70 |
| 2009-05-25 | 13,200 | 13,300 | 12,610 | 13,290 | 30 | 132.90 |
| 2009-05-22 | 12,600 | 12,800 | 12,600 | 12,800 | 8 | 128 |
| 2009-05-21 | 12,600 | 12,600 | 12,400 | 12,400 | 4 | 124 |
| 2009-05-20 | 12,700 | 13,000 | 12,400 | 12,400 | 8 | 124 |
| 2009-05-19 | 12,450 | 12,500 | 12,400 | 12,500 | 20 | 125 |
| 2009-05-18 | 13,300 | 13,300 | 12,400 | 12,400 | 39 | 124 |
| 2009-05-15 | 12,000 | 12,500 | 12,000 | 12,500 | 3 | 125 |
| 2009-05-14 | 11,630 | 12,000 | 11,630 | 12,000 | 6 | 120 |
| 2009-05-13 | 12,000 | 12,000 | 12,000 | 12,000 | 17 | 120 |
| 2009-05-12 | 12,000 | 12,500 | 11,900 | 11,900 | 12 | 119 |
| 2009-05-11 | 12,000 | 12,000 | 11,900 | 11,900 | 9 | 119 |
| 2009-05-08 | 11,300 | 12,000 | 11,300 | 12,000 | 14 | 120 |
| 2009-05-07 | 12,000 | 12,000 | 11,200 | 11,300 | 38 | 113 |
| 2009-05-01 | 11,890 | 11,980 | 11,890 | 11,960 | 51 | 119.60 |
| 2009-04-28 | 12,200 | 12,360 | 11,560 | 12,300 | 202 | 123 |
| 2009-04-27 | 12,300 | 12,400 | 11,970 | 12,400 | 125 | 124 |
| 2009-04-24 | 12,000 | 12,500 | 12,000 | 12,500 | 6 | 125 |
| 2009-04-23 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2009-04-22 | 12,000 | 12,000 | 11,900 | 12,000 | 15 | 120 |
| 2009-04-21 | 11,800 | 11,800 | 11,800 | 11,800 | 1 | 118 |
| 2009-04-20 | 12,060 | 12,060 | 11,900 | 11,900 | 20 | 119 |
| 2009-04-17 | 11,900 | 11,900 | 11,600 | 11,900 | 36 | 119 |
| 2009-04-16 | 11,800 | 11,800 | 11,650 | 11,670 | 16 | 116.70 |
| 2009-04-15 | 12,200 | 12,200 | 11,800 | 11,800 | 22 | 118 |
| 2009-04-14 | 11,900 | 11,900 | 11,750 | 11,800 | 40 | 118 |
| 2009-04-13 | 12,600 | 12,600 | 11,800 | 11,800 | 37 | 118 |
| 2009-04-10 | 11,800 | 11,900 | 11,500 | 11,800 | 16 | 118 |
| 2009-04-09 | 11,600 | 11,600 | 11,600 | 11,600 | 1 | 116 |
| 2009-04-08 | 11,900 | 11,900 | 11,800 | 11,800 | 16 | 118 |
| 2009-04-07 | 12,600 | 12,600 | 11,800 | 11,800 | 15 | 118 |
| 2009-04-06 | 11,800 | 12,300 | 11,600 | 11,600 | 14 | 116 |
| 2009-04-03 | 11,850 | 11,850 | 11,650 | 11,800 | 11 | 118 |
| 2009-03-31 | 11,610 | 11,800 | 11,610 | 11,800 | 9 | 118 |
| 2009-03-30 | 14,000 | 14,200 | 13,010 | 13,010 | 196 | 130.10 |
| 2009-03-27 | 13,600 | 13,800 | 13,000 | 13,800 | 61 | 138 |
| 2009-03-26 | 12,100 | 13,000 | 12,100 | 13,000 | 14 | 130 |
| 2009-03-25 | 12,710 | 12,800 | 12,500 | 12,800 | 20 | 128 |
| 2009-03-24 | 12,700 | 12,700 | 12,700 | 12,700 | 22 | 127 |
| 2009-03-23 | 12,800 | 12,800 | 12,800 | 12,800 | 2 | 128 |
| 2009-03-19 | 11,810 | 11,810 | 11,800 | 11,800 | 4 | 118 |
| 2009-03-18 | 11,720 | 11,750 | 11,720 | 11,750 | 2 | 117.50 |
| 2009-03-17 | 11,700 | 11,700 | 11,700 | 11,700 | 25 | 117 |
| 2009-03-16 | 12,000 | 12,000 | 12,000 | 12,000 | 4 | 120 |
| 2009-03-13 | 11,700 | 12,100 | 11,700 | 12,100 | 3 | 121 |
| 2009-03-12 | 12,000 | 12,000 | 11,600 | 11,600 | 14 | 116 |
| 2009-03-11 | 11,900 | 11,900 | 11,900 | 11,900 | 8 | 119 |
| 2009-03-06 | 11,800 | 12,100 | 11,800 | 12,100 | 6 | 121 |
| 2009-03-05 | 13,200 | 13,200 | 12,500 | 12,500 | 5 | 125 |
| 2009-03-02 | 14,700 | 14,700 | 14,300 | 14,700 | 179 | 147 |
| 2009-02-27 | 13,000 | 13,500 | 13,000 | 13,500 | 32 | 135 |
| 2009-02-26 | 12,700 | 13,500 | 12,700 | 13,500 | 28 | 135 |
| 2009-02-25 | 12,100 | 12,700 | 12,100 | 12,700 | 11 | 127 |
| 2009-02-24 | 11,500 | 11,700 | 11,500 | 11,510 | 6 | 115.10 |
| 2009-02-23 | 11,100 | 12,300 | 11,100 | 12,300 | 16 | 123 |
| 2009-02-20 | 10,900 | 11,100 | 10,700 | 11,100 | 8 | 111 |
| 2009-02-19 | 10,400 | 10,400 | 10,400 | 10,400 | 2 | 104 |
| 2009-02-17 | 10,510 | 10,510 | 10,510 | 10,510 | 1 | 105.10 |
| 2009-02-16 | 10,900 | 10,900 | 10,500 | 10,500 | 15 | 105 |
| 2009-02-13 | 11,300 | 11,300 | 10,900 | 11,300 | 8 | 113 |
| 2009-02-12 | 11,500 | 11,500 | 11,500 | 11,500 | 1 | 115 |
| 2009-02-10 | 11,600 | 11,600 | 11,500 | 11,500 | 2 | 115 |
| 2009-02-09 | 11,210 | 11,210 | 11,210 | 11,210 | 1 | 112.10 |
| 2009-02-05 | 11,100 | 11,100 | 11,100 | 11,100 | 2 | 111 |
| 2009-02-04 | 11,200 | 11,200 | 11,200 | 11,200 | 1 | 112 |
| 2009-02-03 | 11,200 | 11,200 | 11,200 | 11,200 | 7 | 112 |
| 2009-02-02 | 11,500 | 11,600 | 11,500 | 11,600 | 3 | 116 |
| 2009-01-29 | 12,500 | 12,500 | 12,500 | 12,500 | 5 | 125 |
| 2009-01-28 | 13,280 | 13,500 | 13,280 | 13,500 | 211 | 135 |
| 2009-01-27 | 13,530 | 13,900 | 13,530 | 13,900 | 66 | 139 |
| 2009-01-26 | 13,000 | 13,500 | 13,000 | 13,010 | 114 | 130.10 |
| 2009-01-23 | 12,590 | 13,000 | 12,590 | 13,000 | 24 | 130 |
| 2009-01-22 | 12,500 | 13,050 | 12,500 | 12,990 | 32 | 129.90 |
| 2009-01-21 | 12,270 | 12,500 | 12,170 | 12,170 | 15 | 121.70 |
| 2009-01-20 | 12,500 | 12,500 | 12,470 | 12,470 | 5 | 124.70 |
| 2009-01-19 | 11,640 | 11,640 | 11,640 | 11,640 | 3 | 116.40 |
| 2009-01-16 | 11,360 | 11,360 | 11,360 | 11,360 | 4 | 113.60 |
| 2009-01-15 | 11,000 | 11,700 | 11,000 | 11,700 | 18 | 117 |
| 2009-01-14 | 11,600 | 12,300 | 10,700 | 12,300 | 35 | 123 |
| 2009-01-13 | 12,000 | 12,000 | 12,000 | 12,000 | 12 | 120 |
| 2009-01-09 | 13,200 | 13,200 | 13,200 | 13,200 | 4 | 132 |
| 2009-01-08 | 13,500 | 14,400 | 13,000 | 14,400 | 19 | 144 |
| 2009-01-07 | 13,710 | 13,710 | 13,210 | 13,350 | 32 | 133.50 |
| 2009-01-06 | 14,900 | 14,900 | 14,900 | 14,900 | 36 | 149 |
| 2009-01-05 | 14,500 | 14,500 | 12,500 | 12,700 | 22 | 127 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
