2415 ヒューマンホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,649	1,728	1,600	1,705	20,300	1,705
2016-12-29	1,607	1,669	1,607	1,630	3,200	1,630
2016-12-28	1,640	1,654	1,632	1,632	6,000	1,632
2016-12-27	1,647	1,671	1,640	1,665	4,500	1,665
2016-12-26	1,690	1,700	1,625	1,667	8,600	1,667
2016-12-22	1,703	1,738	1,703	1,735	17,500	1,735
2016-12-21	1,603	1,738	1,600	1,738	47,000	1,738
2016-12-20	1,639	1,677	1,600	1,643	13,300	1,643
2016-12-19	1,467	1,648	1,467	1,639	22,600	1,639
2016-12-16	1,439	1,469	1,439	1,455	3,000	1,455
2016-12-15	1,459	1,480	1,459	1,469	3,600	1,469
2016-12-14	1,442	1,500	1,442	1,489	4,900	1,489
2016-12-13	1,479	1,479	1,442	1,458	2,800	1,458
2016-12-12	1,487	1,535	1,436	1,476	13,100	1,476
2016-12-09	1,540	1,580	1,510	1,527	6,100	1,527
2016-12-08	1,625	1,625	1,550	1,559	11,600	1,559
2016-12-07	1,540	1,600	1,530	1,585	17,500	1,585
2016-12-06	1,489	1,534	1,449	1,510	12,500	1,510
2016-12-05	1,485	1,485	1,450	1,468	6,900	1,468
2016-12-02	1,438	1,483	1,428	1,482	13,600	1,482
2016-12-01	1,400	1,440	1,390	1,438	21,400	1,438
2016-11-30	1,400	1,407	1,373	1,385	5,200	1,385
2016-11-29	1,390	1,407	1,373	1,405	9,200	1,405
2016-11-28	1,405	1,423	1,391	1,417	8,000	1,417
2016-11-25	1,380	1,445	1,338	1,440	23,700	1,440
2016-11-24	1,370	1,388	1,325	1,367	16,300	1,367
2016-11-22	1,329	1,329	1,313	1,325	7,900	1,325
2016-11-21	1,339	1,388	1,306	1,337	23,300	1,337
2016-11-18	1,330	1,339	1,300	1,326	9,000	1,326
2016-11-17	1,319	1,337	1,303	1,326	16,000	1,326
2016-11-16	1,236	1,317	1,228	1,314	40,200	1,314
2016-11-15	1,256	1,256	1,201	1,221	34,100	1,221
2016-11-14	1,303	1,348	1,250	1,262	107,000	1,262
2016-11-11	1,510	1,523	1,453	1,523	24,300	1,523
2016-11-10	1,450	1,515	1,446	1,494	18,500	1,494
2016-11-09	1,485	1,501	1,365	1,390	29,300	1,390
2016-11-08	1,515	1,534	1,471	1,485	17,300	1,485
2016-11-07	1,523	1,523	1,461	1,500	17,300	1,500
2016-11-04	1,468	1,495	1,427	1,495	11,200	1,495
2016-11-02	1,456	1,505	1,410	1,499	39,700	1,499
2016-11-01	1,445	1,529	1,431	1,512	24,100	1,512
2016-10-31	1,488	1,488	1,400	1,445	41,200	1,445
2016-10-28	1,526	1,550	1,460	1,492	24,600	1,492
2016-10-27	1,583	1,587	1,519	1,526	29,300	1,526
2016-10-26	1,653	1,693	1,623	1,623	20,100	1,623
2016-10-25	1,631	1,715	1,571	1,693	30,900	1,693
2016-10-24	1,600	1,665	1,600	1,626	32,800	1,626
2016-10-21	1,478	1,586	1,451	1,560	36,300	1,560
2016-10-20	1,488	1,488	1,435	1,464	6,700	1,464
2016-10-19	1,490	1,539	1,431	1,440	20,400	1,440
2016-10-17	1,352	1,367	1,331	1,351	8,400	1,351
2016-10-13	1,328	1,344	1,327	1,333	3,500	1,333
2016-10-12	1,347	1,369	1,309	1,328	20,900	1,328
2016-10-11	1,344	1,377	1,321	1,377	12,900	1,377
2016-10-07	1,341	1,346	1,298	1,324	22,500	1,324
2016-10-06	1,330	1,381	1,330	1,361	17,100	1,361
2016-10-05	1,372	1,372	1,306	1,310	32,200	1,310
2016-10-04	1,415	1,421	1,381	1,385	11,300	1,385
2016-10-03	1,347	1,442	1,340	1,433	25,500	1,433
2016-09-30	1,430	1,459	1,372	1,405	38,200	1,405
2016-09-29	1,460	1,499	1,410	1,460	27,900	1,460
2016-09-28	1,427	1,547	1,426	1,465	71,000	1,465
2016-09-27	1,430	1,439	1,350	1,401	49,400	1,401
2016-09-26	1,338	1,446	1,311	1,400	157,700	1,400
2016-09-23	1,080	1,278	1,080	1,278	96,100	1,278
2016-09-21	1,041	1,088	1,023	1,087	27,900	1,087
2016-09-20	1,027	1,046	1,016	1,041	12,500	1,041
2016-09-16	1,035	1,044	1,018	1,030	7,700	1,030
2016-09-15	1,008	1,043	1,008	1,036	18,700	1,036
2016-09-14	1,065	1,083	1,001	1,008	40,200	1,008
2016-09-13	1,073	1,091	1,061	1,063	9,700	1,063
2016-09-12	1,081	1,120	1,077	1,077	31,300	1,077
2016-09-09	1,080	1,147	1,080	1,132	19,600	1,132
2016-09-08	1,110	1,147	1,055	1,080	55,800	1,080
2016-09-07	1,067	1,195	1,067	1,170	43,700	1,170
2016-09-06	1,049	1,088	1,048	1,071	10,600	1,071
2016-09-05	1,044	1,070	1,037	1,055	11,400	1,055
2016-09-02	1,023	1,050	1,023	1,044	9,100	1,044
2016-09-01	1,057	1,069	1,020	1,022	28,000	1,022
2016-08-31	1,092	1,092	1,059	1,059	13,900	1,059
2016-08-30	1,107	1,107	1,079	1,085	14,400	1,085
2016-08-29	1,134	1,157	1,098	1,107	20,100	1,107
2016-08-26	1,060	1,150	1,040	1,134	30,100	1,134
2016-08-25	1,095	1,095	1,033	1,065	13,500	1,065
2016-08-24	1,036	1,076	1,036	1,072	12,700	1,072
2016-08-23	1,070	1,070	1,025	1,030	10,600	1,030
2016-08-22	1,100	1,100	1,021	1,070	21,600	1,070
2016-08-19	1,079	1,094	1,077	1,091	7,600	1,091
2016-08-18	1,129	1,137	1,060	1,094	18,900	1,094
2016-08-17	1,047	1,158	1,047	1,113	41,800	1,113
2016-08-16	1,080	1,099	1,056	1,063	52,600	1,063
2016-08-15	1,001	1,067	965	1,020	53,900	1,020
2016-08-12	984	984	919	966	67,900	966
2016-08-10	880	1,045	879	1,000	182,800	1,000
2016-08-09	836	912	832	895	77,400	895
2016-08-08	791	795	776	776	9,100	776
2016-08-05	766	769	766	767	1,300	767
2016-08-04	782	782	763	766	3,500	766
2016-08-03	771	785	752	752	7,700	752
2016-08-02	797	798	783	785	3,100	785
2016-08-01	786	798	768	782	3,600	782
2016-07-29	792	801	778	801	4,000	801
2016-07-28	815	815	791	791	13,300	791
2016-07-27	788	810	787	800	17,300	800
2016-07-26	811	811	768	780	15,200	780
2016-07-25	849	849	810	815	7,100	815
2016-07-22	850	850	807	844	12,600	844
2016-07-21	848	867	820	867	20,400	867
2016-07-20	814	835	814	826	13,000	826
2016-07-19	829	837	801	814	14,000	814
2016-07-15	781	829	777	799	29,100	799
2016-07-14	770	777	756	769	7,000	769
2016-07-13	781	789	752	758	24,200	758
2016-07-12	745	792	745	768	31,700	768
2016-07-11	732	741	726	731	7,000	731
2016-07-08	734	754	721	734	20,700	734
2016-07-07	745	749	737	739	7,300	739
2016-07-06	726	747	723	735	6,600	735
2016-07-05	735	747	733	734	23,900	734
2016-07-04	733	740	728	728	7,500	728
2016-07-01	749	750	740	741	9,300	741
2016-06-30	750	750	742	743	4,200	743
2016-06-29	750	760	738	746	13,000	746
2016-06-28	725	745	716	740	8,000	740
2016-06-27	715	744	700	742	26,500	742
2016-06-24	760	760	665	685	29,600	685
2016-06-23	745	754	745	745	14,300	745
2016-06-22	755	774	730	733	34,100	733
2016-06-21	775	775	742	748	30,900	748
2016-06-20	794	800	740	762	67,800	762
2016-06-17	751	810	751	794	69,300	794
2016-06-16	750	760	710	750	20,700	750
2016-06-15	701	750	700	750	16,300	750
2016-06-14	752	754	720	739	21,500	739
2016-06-13	789	794	740	751	26,400	751
2016-06-10	758	786	758	779	13,900	779
2016-06-09	753	783	752	756	12,500	756
2016-06-08	786	786	751	754	14,700	754
2016-06-07	783	783	757	778	15,600	778
2016-06-06	721	808	717	787	28,200	787
2016-06-03	713	750	713	733	16,200	733
2016-06-02	726	726	713	713	17,300	713
2016-06-01	715	719	700	704	5,000	704
2016-05-31	720	721	707	708	8,100	708
2016-05-30	715	721	706	706	12,600	706
2016-05-27	702	704	700	704	2,600	704
2016-05-26	699	701	696	700	6,400	700
2016-05-25	678	698	678	698	16,200	698
2016-05-24	687	690	676	678	18,400	678
2016-05-23	700	700	683	695	5,100	695
2016-05-20	680	680	665	671	24,800	671
2016-05-19	706	706	660	680	84,600	680
2016-05-18	720	725	708	708	7,700	708
2016-05-17	720	729	719	721	14,500	721
2016-05-16	727	728	719	719	19,000	719
2016-05-13	707	723	707	712	2,500	712
2016-05-12	720	720	705	720	1,000	720
2016-05-11	707	711	707	710	800	710
2016-05-10	704	715	700	714	3,400	714
2016-05-09	716	720	700	700	4,100	700
2016-05-06	720	723	716	716	1,200	716
2016-05-02	700	720	698	698	10,000	698
2016-04-28	726	734	715	730	5,400	730
2016-04-27	723	735	722	725	1,800	725
2016-04-26	739	739	723	725	2,200	725
2016-04-25	728	730	721	722	5,900	722
2016-04-22	728	730	724	727	6,600	727
2016-04-21	730	745	724	735	8,900	735
2016-04-20	744	744	726	730	1,500	730
2016-04-19	722	735	722	732	1,500	732
2016-04-18	748	748	715	715	7,700	715
2016-04-15	730	756	730	756	3,600	756
2016-04-14	734	737	734	737	5,300	737
2016-04-13	729	730	715	723	5,700	723
2016-04-12	721	725	708	725	3,100	725
2016-04-11	750	750	708	720	24,300	720
2016-04-08	730	731	704	720	6,300	720
2016-04-07	732	750	716	723	14,700	723
2016-04-06	743	750	730	745	12,900	745
2016-04-05	775	775	751	760	3,700	760
2016-04-04	760	788	754	775	8,700	775
2016-04-01	781	782	750	759	11,300	759
2016-03-31	790	790	779	780	8,300	780
2016-03-30	802	802	762	770	20,100	770
2016-03-29	802	806	787	787	8,100	787
2016-03-28	809	815	802	814	23,200	814
2016-03-25	791	792	787	787	4,700	787
2016-03-24	786	791	786	791	4,500	791
2016-03-23	791	792	790	790	2,500	790
2016-03-22	783	790	783	790	2,700	790
2016-03-18	786	789	773	783	5,200	783
2016-03-17	787	800	782	785	8,900	785
2016-03-16	807	809	775	780	21,100	780
2016-03-15	803	803	790	793	7,500	793
2016-03-14	810	815	800	803	4,700	803
2016-03-11	810	810	799	799	400	799
2016-03-10	802	819	797	797	3,000	797
2016-03-09	805	805	796	798	4,800	798
2016-03-08	818	819	805	819	2,900	819
2016-03-07	852	858	826	826	2,100	826
2016-03-04	818	837	818	837	3,200	837
2016-03-03	790	818	790	815	9,300	815
2016-03-02	764	792	763	777	8,200	777
2016-03-01	768	768	750	755	4,800	755
2016-02-29	766	782	766	768	3,200	768
2016-02-26	774	774	764	764	1,000	764
2016-02-25	758	768	758	759	900	759
2016-02-24	768	768	755	757	2,400	757
2016-02-23	768	773	760	764	3,800	764
2016-02-22	755	763	736	763	9,600	763
2016-02-19	740	743	734	743	1,000	743
2016-02-18	737	745	737	745	1,000	745
2016-02-17	726	746	722	737	2,500	737
2016-02-16	719	735	719	726	1,700	726
2016-02-15	732	765	717	719	14,300	719
2016-02-12	800	814	777	777	12,000	777
2016-02-10	885	892	821	851	5,800	851
2016-02-09	945	945	884	885	5,800	885
2016-02-08	950	960	935	945	1,500	945
2016-02-05	920	932	920	925	8,100	925
2016-02-04	941	950	941	950	600	950
2016-02-03	933	988	910	941	2,400	941
2016-02-02	1,001	1,011	988	993	15,500	993
2016-02-01	970	1,005	970	999	4,500	999
2016-01-29	941	964	928	949	6,200	949
2016-01-28	922	936	917	933	9,000	933
2016-01-27	879	898	874	894	3,600	894
2016-01-26	840	871	840	861	1,700	861
2016-01-25	848	848	820	821	4,100	821
2016-01-22	811	839	811	833	1,500	833
2016-01-21	859	864	802	802	2,500	802
2016-01-20	869	870	840	840	8,600	840
2016-01-19	855	881	855	870	3,300	870
2016-01-18	870	870	843	846	4,900	846
2016-01-15	889	895	865	870	6,600	870
2016-01-14	902	905	885	890	4,800	890
2016-01-13	926	926	916	916	8,100	916
2016-01-12	950	950	915	925	6,800	925
2016-01-08	952	980	952	955	8,800	955
2016-01-07	1,005	1,005	980	980	2,000	980
2016-01-06	1,001	1,015	995	1,015	3,400	1,015
2016-01-05	1,030	1,030	1,002	1,020	1,100	1,020
2016-01-04	1,002	1,030	1,002	1,030	2,300	1,030

分割・併合履歴： [2013-09-26]1株→100株 [2005-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31