2415 ヒューマンホールディングス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,105 | 1,105 | 1,099 | 1,103 | 2,200 | 1,103 |
2014-12-29 | 1,100 | 1,144 | 1,070 | 1,105 | 10,200 | 1,105 |
2014-12-26 | 1,055 | 1,089 | 1,055 | 1,089 | 5,600 | 1,089 |
2014-12-25 | 1,040 | 1,074 | 1,040 | 1,051 | 2,800 | 1,051 |
2014-12-24 | 1,046 | 1,055 | 1,032 | 1,055 | 7,400 | 1,055 |
2014-12-22 | 1,077 | 1,077 | 1,026 | 1,048 | 3,600 | 1,048 |
2014-12-19 | 1,031 | 1,080 | 1,030 | 1,080 | 20,300 | 1,080 |
2014-12-18 | 1,105 | 1,105 | 1,060 | 1,061 | 6,600 | 1,061 |
2014-12-17 | 1,105 | 1,105 | 1,065 | 1,087 | 8,100 | 1,087 |
2014-12-16 | 1,110 | 1,110 | 1,098 | 1,105 | 10,800 | 1,105 |
2014-12-15 | 1,050 | 1,124 | 1,050 | 1,110 | 6,800 | 1,110 |
2014-12-12 | 1,053 | 1,054 | 1,045 | 1,053 | 6,800 | 1,053 |
2014-12-11 | 1,001 | 1,084 | 1,001 | 1,080 | 5,300 | 1,080 |
2014-12-10 | 1,038 | 1,039 | 1,020 | 1,025 | 5,300 | 1,025 |
2014-12-09 | 1,066 | 1,066 | 1,060 | 1,062 | 5,400 | 1,062 |
2014-12-08 | 1,106 | 1,148 | 1,065 | 1,090 | 9,800 | 1,090 |
2014-12-05 | 1,115 | 1,115 | 1,060 | 1,106 | 13,300 | 1,106 |
2014-12-04 | 1,100 | 1,112 | 1,071 | 1,112 | 6,200 | 1,112 |
2014-12-03 | 1,092 | 1,100 | 1,070 | 1,094 | 5,100 | 1,094 |
2014-12-02 | 1,050 | 1,090 | 1,040 | 1,085 | 7,100 | 1,085 |
2014-12-01 | 1,120 | 1,120 | 1,041 | 1,065 | 20,100 | 1,065 |
2014-11-28 | 1,125 | 1,152 | 1,120 | 1,151 | 12,200 | 1,151 |
2014-11-27 | 1,158 | 1,170 | 1,116 | 1,155 | 13,300 | 1,155 |
2014-11-26 | 1,098 | 1,150 | 1,069 | 1,116 | 14,000 | 1,116 |
2014-11-25 | 1,108 | 1,110 | 1,025 | 1,068 | 26,400 | 1,068 |
2014-11-21 | 1,130 | 1,170 | 1,065 | 1,118 | 23,500 | 1,118 |
2014-11-20 | 1,100 | 1,149 | 1,037 | 1,140 | 42,400 | 1,140 |
2014-11-19 | 1,011 | 1,110 | 999 | 1,110 | 132,800 | 1,110 |
2014-11-18 | 866 | 994 | 866 | 960 | 62,600 | 960 |
2014-11-17 | 900 | 900 | 843 | 860 | 36,800 | 860 |
2014-11-14 | 830 | 830 | 816 | 816 | 4,000 | 816 |
2014-11-13 | 806 | 817 | 805 | 817 | 1,100 | 817 |
2014-11-12 | 828 | 828 | 806 | 806 | 2,400 | 806 |
2014-11-11 | 799 | 828 | 798 | 828 | 2,600 | 828 |
2014-11-10 | 805 | 810 | 803 | 803 | 1,900 | 803 |
2014-11-07 | 802 | 803 | 802 | 803 | 1,700 | 803 |
2014-11-06 | 800 | 820 | 800 | 810 | 4,300 | 810 |
2014-11-05 | 794 | 794 | 794 | 794 | 300 | 794 |
2014-11-04 | 794 | 796 | 793 | 794 | 2,400 | 794 |
2014-10-31 | 792 | 800 | 787 | 790 | 2,500 | 790 |
2014-10-30 | 799 | 799 | 789 | 790 | 700 | 790 |
2014-10-29 | 800 | 809 | 790 | 790 | 7,100 | 790 |
2014-10-28 | 808 | 808 | 800 | 800 | 3,800 | 800 |
2014-10-27 | 815 | 819 | 812 | 814 | 3,300 | 814 |
2014-10-24 | 817 | 817 | 811 | 811 | 500 | 811 |
2014-10-23 | 815 | 815 | 800 | 802 | 6,400 | 802 |
2014-10-22 | 805 | 810 | 805 | 809 | 4,200 | 809 |
2014-10-21 | 809 | 809 | 800 | 800 | 3,300 | 800 |
2014-10-20 | 804 | 809 | 796 | 800 | 1,000 | 800 |
2014-10-17 | 790 | 790 | 774 | 774 | 3,400 | 774 |
2014-10-16 | 803 | 803 | 790 | 791 | 2,700 | 791 |
2014-10-15 | 795 | 815 | 795 | 810 | 5,000 | 810 |
2014-10-14 | 781 | 788 | 780 | 780 | 4,600 | 780 |
2014-10-10 | 800 | 800 | 785 | 788 | 5,400 | 788 |
2014-10-09 | 815 | 815 | 803 | 805 | 9,700 | 805 |
2014-10-08 | 815 | 815 | 805 | 805 | 2,300 | 805 |
2014-10-07 | 818 | 821 | 810 | 815 | 3,600 | 815 |
2014-10-06 | 793 | 800 | 793 | 800 | 700 | 800 |
2014-10-03 | 789 | 801 | 786 | 801 | 400 | 801 |
2014-10-02 | 813 | 813 | 782 | 812 | 2,100 | 812 |
2014-10-01 | 833 | 833 | 818 | 818 | 2,100 | 818 |
2014-09-30 | 815 | 818 | 815 | 818 | 700 | 818 |
2014-09-29 | 822 | 825 | 820 | 820 | 3,300 | 820 |
2014-09-26 | 810 | 825 | 805 | 822 | 3,800 | 822 |
2014-09-25 | 821 | 826 | 821 | 825 | 4,800 | 825 |
2014-09-24 | 830 | 830 | 804 | 810 | 4,500 | 810 |
2014-09-22 | 830 | 830 | 809 | 830 | 5,800 | 830 |
2014-09-19 | 835 | 835 | 813 | 817 | 2,100 | 817 |
2014-09-18 | 820 | 820 | 820 | 820 | 1,500 | 820 |
2014-09-17 | 800 | 834 | 800 | 834 | 2,600 | 834 |
2014-09-16 | 784 | 798 | 784 | 798 | 2,300 | 798 |
2014-09-12 | 780 | 795 | 780 | 784 | 2,200 | 784 |
2014-09-11 | 805 | 805 | 780 | 780 | 7,800 | 780 |
2014-09-10 | 800 | 805 | 800 | 805 | 2,200 | 805 |
2014-09-09 | 820 | 820 | 810 | 820 | 3,400 | 820 |
2014-09-08 | 825 | 836 | 820 | 829 | 4,200 | 829 |
2014-09-05 | 830 | 833 | 830 | 830 | 1,500 | 830 |
2014-09-04 | 834 | 835 | 820 | 832 | 4,800 | 832 |
2014-09-03 | 830 | 834 | 830 | 830 | 2,800 | 830 |
2014-09-02 | 834 | 835 | 830 | 834 | 1,800 | 834 |
2014-09-01 | 838 | 838 | 830 | 834 | 2,500 | 834 |
2014-08-29 | 838 | 838 | 830 | 830 | 4,400 | 830 |
2014-08-28 | 830 | 838 | 830 | 838 | 3,200 | 838 |
2014-08-27 | 834 | 834 | 830 | 830 | 7,900 | 830 |
2014-08-26 | 832 | 839 | 830 | 834 | 4,000 | 834 |
2014-08-25 | 838 | 838 | 829 | 831 | 2,000 | 831 |
2014-08-22 | 825 | 826 | 825 | 826 | 2,900 | 826 |
2014-08-21 | 841 | 841 | 825 | 826 | 1,800 | 826 |
2014-08-20 | 830 | 831 | 822 | 831 | 5,600 | 831 |
2014-08-19 | 826 | 830 | 826 | 826 | 1,000 | 826 |
2014-08-18 | 818 | 825 | 818 | 824 | 2,200 | 824 |
2014-08-15 | 816 | 817 | 816 | 817 | 4,300 | 817 |
2014-08-14 | 815 | 818 | 814 | 816 | 5,400 | 816 |
2014-08-13 | 800 | 820 | 795 | 815 | 7,300 | 815 |
2014-08-12 | 800 | 800 | 790 | 790 | 4,400 | 790 |
2014-08-11 | 783 | 800 | 783 | 800 | 3,800 | 800 |
2014-08-08 | 799 | 799 | 760 | 781 | 13,500 | 781 |
2014-08-07 | 810 | 811 | 796 | 801 | 5,100 | 801 |
2014-08-06 | 831 | 831 | 815 | 815 | 2,200 | 815 |
2014-08-05 | 840 | 850 | 820 | 833 | 7,500 | 833 |
2014-08-04 | 840 | 841 | 840 | 841 | 3,600 | 841 |
2014-08-01 | 839 | 855 | 833 | 855 | 18,800 | 855 |
2014-07-31 | 835 | 850 | 831 | 850 | 9,400 | 850 |
2014-07-30 | 830 | 831 | 820 | 828 | 5,300 | 828 |
2014-07-29 | 840 | 840 | 830 | 830 | 4,800 | 830 |
2014-07-28 | 850 | 880 | 816 | 820 | 23,700 | 820 |
2014-07-25 | 777 | 794 | 771 | 785 | 8,000 | 785 |
2014-07-24 | 760 | 769 | 758 | 765 | 2,700 | 765 |
2014-07-23 | 750 | 760 | 747 | 755 | 3,700 | 755 |
2014-07-22 | 752 | 752 | 740 | 746 | 3,400 | 746 |
2014-07-18 | 743 | 743 | 732 | 743 | 4,900 | 743 |
2014-07-17 | 759 | 760 | 750 | 750 | 1,100 | 750 |
2014-07-16 | 749 | 758 | 749 | 750 | 1,400 | 750 |
2014-07-15 | 752 | 760 | 748 | 748 | 3,000 | 748 |
2014-07-14 | 750 | 752 | 750 | 752 | 4,300 | 752 |
2014-07-11 | 752 | 758 | 751 | 751 | 600 | 751 |
2014-07-10 | 763 | 767 | 752 | 754 | 8,400 | 754 |
2014-07-09 | 763 | 763 | 750 | 763 | 2,300 | 763 |
2014-07-08 | 758 | 770 | 755 | 768 | 8,200 | 768 |
2014-07-07 | 751 | 755 | 750 | 750 | 5,300 | 750 |
2014-07-04 | 730 | 750 | 730 | 736 | 8,100 | 736 |
2014-07-03 | 722 | 724 | 720 | 720 | 5,000 | 720 |
2014-07-02 | 728 | 728 | 720 | 726 | 3,400 | 726 |
2014-07-01 | 720 | 724 | 711 | 711 | 4,500 | 711 |
2014-06-30 | 719 | 719 | 711 | 714 | 3,600 | 714 |
2014-06-27 | 712 | 720 | 707 | 710 | 7,500 | 710 |
2014-06-26 | 710 | 715 | 702 | 715 | 15,700 | 715 |
2014-06-25 | 742 | 750 | 703 | 720 | 31,800 | 720 |
2014-06-24 | 752 | 752 | 715 | 749 | 14,500 | 749 |
2014-06-23 | 760 | 808 | 752 | 752 | 18,300 | 752 |
2014-06-20 | 765 | 765 | 748 | 752 | 35,200 | 752 |
2014-06-19 | 795 | 795 | 738 | 742 | 48,300 | 742 |
2014-06-18 | 756 | 906 | 733 | 761 | 446,000 | 761 |
2014-06-17 | 655 | 756 | 655 | 756 | 63,200 | 756 |
2014-06-16 | 649 | 657 | 649 | 656 | 5,600 | 656 |
2014-06-13 | 627 | 645 | 627 | 643 | 7,600 | 643 |
2014-06-12 | 620 | 627 | 620 | 627 | 500 | 627 |
2014-06-11 | 626 | 627 | 626 | 627 | 11,200 | 627 |
2014-06-10 | 630 | 630 | 623 | 623 | 1,700 | 623 |
2014-06-09 | 625 | 638 | 625 | 629 | 2,100 | 629 |
2014-06-06 | 612 | 640 | 612 | 625 | 11,900 | 625 |
2014-06-05 | 635 | 638 | 611 | 611 | 4,900 | 611 |
2014-06-04 | 613 | 630 | 613 | 627 | 2,700 | 627 |
2014-06-03 | 610 | 620 | 607 | 612 | 3,900 | 612 |
2014-06-02 | 601 | 611 | 601 | 611 | 300 | 611 |
2014-05-30 | 602 | 605 | 594 | 601 | 3,300 | 601 |
2014-05-29 | 604 | 604 | 602 | 602 | 1,100 | 602 |
2014-05-28 | 608 | 610 | 603 | 603 | 7,800 | 603 |
2014-05-27 | 615 | 615 | 607 | 607 | 2,800 | 607 |
2014-05-26 | 611 | 611 | 606 | 607 | 400 | 607 |
2014-05-23 | 597 | 601 | 597 | 601 | 1,200 | 601 |
2014-05-22 | 601 | 601 | 593 | 593 | 1,200 | 593 |
2014-05-21 | 605 | 605 | 591 | 592 | 1,900 | 592 |
2014-05-20 | 599 | 600 | 599 | 600 | 800 | 600 |
2014-05-19 | 611 | 611 | 600 | 600 | 8,200 | 600 |
2014-05-16 | 611 | 615 | 609 | 611 | 3,400 | 611 |
2014-05-15 | 612 | 615 | 610 | 615 | 600 | 615 |
2014-05-14 | 607 | 610 | 606 | 610 | 1,100 | 610 |
2014-05-13 | 615 | 620 | 607 | 607 | 2,000 | 607 |
2014-05-12 | 622 | 625 | 615 | 616 | 2,700 | 616 |
2014-05-09 | 650 | 650 | 631 | 631 | 2,500 | 631 |
2014-05-08 | 627 | 627 | 615 | 620 | 2,400 | 620 |
2014-05-07 | 620 | 620 | 615 | 620 | 500 | 620 |
2014-05-02 | 626 | 626 | 620 | 626 | 500 | 626 |
2014-05-01 | 627 | 627 | 600 | 626 | 10,800 | 626 |
2014-04-30 | 653 | 654 | 651 | 652 | 8,200 | 652 |
2014-04-28 | 644 | 644 | 610 | 639 | 8,900 | 639 |
2014-04-25 | 645 | 645 | 620 | 638 | 11,100 | 638 |
2014-04-24 | 658 | 658 | 635 | 635 | 2,400 | 635 |
2014-04-23 | 664 | 664 | 659 | 660 | 300 | 660 |
2014-04-22 | 645 | 654 | 635 | 644 | 13,900 | 644 |
2014-04-21 | 679 | 679 | 649 | 649 | 1,100 | 649 |
2014-04-18 | 670 | 670 | 669 | 669 | 400 | 669 |
2014-04-17 | 655 | 670 | 650 | 670 | 400 | 670 |
2014-04-16 | 645 | 645 | 642 | 642 | 400 | 642 |
2014-04-15 | 655 | 655 | 655 | 655 | 200 | 655 |
2014-04-14 | 658 | 670 | 658 | 663 | 900 | 663 |
2014-04-11 | 656 | 668 | 652 | 668 | 3,000 | 668 |
2014-04-10 | 666 | 699 | 660 | 666 | 2,300 | 666 |
2014-04-09 | 672 | 672 | 650 | 656 | 6,000 | 656 |
2014-04-08 | 671 | 672 | 671 | 672 | 200 | 672 |
2014-04-07 | 686 | 691 | 666 | 680 | 7,900 | 680 |
2014-04-04 | 688 | 745 | 688 | 701 | 8,700 | 701 |
2014-04-03 | 690 | 690 | 689 | 689 | 400 | 689 |
2014-04-02 | 689 | 707 | 689 | 698 | 1,500 | 698 |
2014-04-01 | 692 | 710 | 688 | 698 | 1,700 | 698 |
2014-03-31 | 719 | 720 | 710 | 719 | 1,900 | 719 |
2014-03-28 | 690 | 720 | 662 | 720 | 17,200 | 720 |
2014-03-27 | 654 | 662 | 654 | 662 | 3,300 | 662 |
2014-03-26 | 641 | 656 | 641 | 652 | 5,300 | 652 |
2014-03-25 | 650 | 650 | 640 | 640 | 300 | 640 |
2014-03-24 | 610 | 630 | 610 | 624 | 7,900 | 624 |
2014-03-20 | 630 | 635 | 620 | 620 | 3,000 | 620 |
2014-03-19 | 624 | 650 | 624 | 630 | 2,200 | 630 |
2014-03-18 | 625 | 635 | 625 | 634 | 600 | 634 |
2014-03-17 | 637 | 647 | 616 | 620 | 7,700 | 620 |
2014-03-14 | 650 | 650 | 647 | 647 | 4,600 | 647 |
2014-03-13 | 647 | 652 | 647 | 652 | 400 | 652 |
2014-03-12 | 647 | 647 | 647 | 647 | 400 | 647 |
2014-03-11 | 651 | 653 | 647 | 647 | 1,300 | 647 |
2014-03-10 | 646 | 662 | 646 | 662 | 1,200 | 662 |
2014-03-07 | 660 | 660 | 652 | 652 | 700 | 652 |
2014-03-06 | 636 | 665 | 636 | 645 | 4,700 | 645 |
2014-03-05 | 630 | 644 | 630 | 644 | 600 | 644 |
2014-03-04 | 631 | 631 | 625 | 630 | 600 | 630 |
2014-03-03 | 649 | 649 | 622 | 631 | 2,300 | 631 |
2014-02-28 | 664 | 664 | 655 | 655 | 3,400 | 655 |
2014-02-27 | 670 | 670 | 660 | 666 | 1,700 | 666 |
2014-02-26 | 665 | 665 | 650 | 655 | 1,800 | 655 |
2014-02-25 | 642 | 666 | 642 | 662 | 700 | 662 |
2014-02-24 | 637 | 650 | 637 | 640 | 3,500 | 640 |
2014-02-21 | 645 | 649 | 635 | 636 | 600 | 636 |
2014-02-20 | 640 | 640 | 631 | 635 | 500 | 635 |
2014-02-19 | 629 | 649 | 629 | 640 | 900 | 640 |
2014-02-18 | 625 | 630 | 625 | 630 | 1,800 | 630 |
2014-02-17 | 632 | 632 | 625 | 628 | 1,200 | 628 |
2014-02-14 | 640 | 652 | 621 | 644 | 5,500 | 644 |
2014-02-13 | 650 | 650 | 650 | 650 | 500 | 650 |
2014-02-12 | 675 | 675 | 665 | 665 | 4,200 | 665 |
2014-02-10 | 694 | 694 | 665 | 665 | 1,800 | 665 |
2014-02-07 | 670 | 670 | 645 | 664 | 1,100 | 664 |
2014-02-06 | 650 | 650 | 630 | 650 | 800 | 650 |
2014-02-05 | 653 | 653 | 650 | 650 | 2,700 | 650 |
2014-02-04 | 625 | 670 | 611 | 653 | 9,600 | 653 |
2014-02-03 | 693 | 709 | 621 | 631 | 29,900 | 631 |
2014-01-31 | 710 | 710 | 692 | 695 | 5,800 | 695 |
2014-01-30 | 720 | 720 | 691 | 710 | 4,500 | 710 |
2014-01-29 | 723 | 740 | 705 | 730 | 7,200 | 730 |
2014-01-28 | 715 | 719 | 699 | 700 | 9,400 | 700 |
2014-01-27 | 705 | 729 | 705 | 714 | 4,900 | 714 |
2014-01-24 | 750 | 750 | 735 | 735 | 4,600 | 735 |
2014-01-23 | 759 | 759 | 753 | 753 | 1,000 | 753 |
2014-01-22 | 755 | 755 | 750 | 755 | 7,200 | 755 |
2014-01-21 | 744 | 749 | 737 | 749 | 7,000 | 749 |
2014-01-20 | 737 | 743 | 737 | 743 | 2,800 | 743 |
2014-01-17 | 737 | 737 | 737 | 737 | 700 | 737 |
2014-01-16 | 740 | 745 | 737 | 740 | 3,400 | 740 |
2014-01-15 | 739 | 740 | 739 | 740 | 1,100 | 740 |
2014-01-14 | 735 | 737 | 731 | 737 | 5,700 | 737 |
2014-01-10 | 706 | 733 | 706 | 733 | 4,800 | 733 |
2014-01-09 | 720 | 728 | 719 | 728 | 3,700 | 728 |
2014-01-08 | 719 | 720 | 710 | 711 | 4,900 | 711 |
2014-01-07 | 708 | 710 | 696 | 700 | 6,800 | 700 |
2014-01-06 | 735 | 735 | 700 | 710 | 5,000 | 710 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-07-26]1株→2株