2415 ヒューマンホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,700	1,736	1,642	1,703	13,900	1,703
2018-12-27	1,791	1,816	1,711	1,724	9,500	1,724
2018-12-26	1,750	1,780	1,710	1,711	3,900	1,711
2018-12-25	1,700	1,796	1,671	1,695	13,200	1,695
2018-12-21	1,959	2,037	1,760	1,900	12,600	1,900
2018-12-20	1,849	1,979	1,761	1,959	10,700	1,959
2018-12-19	1,786	1,883	1,783	1,849	9,000	1,849
2018-12-18	1,883	1,887	1,722	1,746	9,600	1,746
2018-12-17	1,988	2,020	1,910	1,910	5,300	1,910
2018-12-14	2,062	2,062	1,970	2,045	7,500	2,045
2018-12-13	2,128	2,128	1,997	2,012	20,500	2,012
2018-12-12	2,190	2,190	2,112	2,128	5,600	2,128
2018-12-11	2,268	2,268	2,142	2,192	5,800	2,192
2018-12-10	2,342	2,352	2,223	2,267	9,500	2,267
2018-12-07	2,221	2,337	2,221	2,337	15,400	2,337
2018-12-06	2,284	2,320	2,212	2,271	11,700	2,271
2018-12-05	2,125	2,300	2,125	2,284	12,900	2,284
2018-12-04	2,179	2,190	2,114	2,153	5,000	2,153
2018-12-03	2,249	2,280	2,114	2,240	13,300	2,240
2018-11-30	2,132	2,231	2,093	2,219	17,900	2,219
2018-11-29	2,115	2,150	2,071	2,132	5,400	2,132
2018-11-28	2,059	2,129	1,994	2,103	9,100	2,103
2018-11-27	2,100	2,100	1,993	2,059	4,900	2,059
2018-11-26	2,027	2,058	2,001	2,058	3,700	2,058
2018-11-22	1,962	1,990	1,960	1,987	3,600	1,987
2018-11-21	1,955	1,958	1,910	1,947	5,200	1,947
2018-11-20	2,086	2,086	1,973	2,005	9,700	2,005
2018-11-19	2,065	2,150	1,965	2,150	12,900	2,150
2018-11-16	1,896	2,050	1,896	2,050	22,600	2,050
2018-11-15	2,000	2,000	1,913	1,927	15,700	1,927
2018-11-14	2,054	2,119	1,971	2,073	4,600	2,073
2018-11-13	2,002	2,031	1,973	2,004	7,300	2,004
2018-11-12	2,094	2,096	2,042	2,056	2,500	2,056
2018-11-09	2,131	2,134	2,036	2,070	3,500	2,070
2018-11-08	2,120	2,150	2,120	2,132	3,100	2,132
2018-11-07	2,065	2,108	2,032	2,108	4,000	2,108
2018-11-06	2,121	2,121	2,052	2,095	13,300	2,095
2018-11-05	2,100	2,175	2,023	2,080	42,500	2,080
2018-11-02	1,868	1,939	1,825	1,893	13,100	1,893
2018-11-01	1,871	1,912	1,811	1,879	5,300	1,879
2018-10-31	1,845	1,980	1,845	1,900	6,900	1,900
2018-10-30	1,835	1,923	1,800	1,847	5,600	1,847
2018-10-29	1,948	1,949	1,840	1,875	7,400	1,875
2018-10-26	2,047	2,050	1,841	1,869	7,000	1,869
2018-10-25	1,922	2,050	1,882	1,993	6,500	1,993
2018-10-24	2,144	2,144	2,088	2,112	4,700	2,112
2018-10-23	2,154	2,190	2,122	2,155	9,100	2,155
2018-10-22	2,085	2,154	2,082	2,154	7,700	2,154
2018-10-19	2,150	2,150	2,052	2,091	6,500	2,091
2018-10-18	2,111	2,180	2,111	2,155	21,900	2,155
2018-10-17	1,950	2,080	1,928	2,067	19,300	2,067
2018-10-16	1,900	1,948	1,858	1,916	27,000	1,916
2018-10-15	1,770	1,809	1,770	1,787	13,100	1,787
2018-10-12	1,670	1,752	1,670	1,752	8,200	1,752
2018-10-11	1,599	1,675	1,599	1,643	7,200	1,643
2018-10-10	1,700	1,720	1,695	1,719	10,800	1,719
2018-10-09	1,641	1,669	1,641	1,641	4,700	1,641
2018-10-05	1,685	1,685	1,619	1,654	10,300	1,654
2018-10-04	1,681	1,692	1,654	1,692	3,200	1,692
2018-10-03	1,695	1,696	1,681	1,691	2,500	1,691
2018-10-02	1,694	1,694	1,678	1,678	2,200	1,678
2018-10-01	1,665	1,681	1,665	1,681	3,300	1,681
2018-09-28	1,656	1,685	1,656	1,663	6,800	1,663
2018-09-27	1,691	1,691	1,656	1,656	6,700	1,656
2018-09-26	1,699	1,699	1,680	1,681	2,100	1,681
2018-09-25	1,713	1,713	1,668	1,688	3,900	1,688
2018-09-21	1,713	1,733	1,711	1,720	1,100	1,720
2018-09-20	1,687	1,720	1,687	1,710	8,700	1,710
2018-09-19	1,764	1,779	1,764	1,766	3,200	1,766
2018-09-18	1,652	1,764	1,652	1,764	5,700	1,764
2018-09-14	1,734	1,764	1,690	1,709	7,300	1,709
2018-09-13	1,775	1,775	1,700	1,774	3,500	1,774
2018-09-12	-	-	-	1,775	-	1,775
2018-09-11	1,794	1,800	1,753	1,775	6,100	1,775
2018-09-10	1,793	1,853	1,760	1,781	6,400	1,781
2018-09-07	1,765	1,770	1,711	1,711	1,500	1,711
2018-09-06	1,790	1,790	1,700	1,743	4,300	1,743
2018-09-05	1,785	1,800	1,785	1,800	800	1,800
2018-09-04	1,816	1,825	1,810	1,825	3,000	1,825
2018-09-03	1,839	1,839	1,806	1,816	4,200	1,816
2018-08-31	1,774	1,825	1,744	1,825	15,700	1,825
2018-08-30	1,775	1,779	1,765	1,774	4,600	1,774
2018-08-29	1,759	1,775	1,746	1,775	3,500	1,775
2018-08-28	1,776	1,785	1,708	1,750	9,500	1,750
2018-08-27	1,716	1,775	1,715	1,774	15,600	1,774
2018-08-24	1,658	1,722	1,658	1,708	6,200	1,708
2018-08-23	1,655	1,670	1,655	1,658	3,700	1,658
2018-08-22	1,660	1,660	1,621	1,639	1,600	1,639
2018-08-21	1,640	1,661	1,634	1,644	7,900	1,644
2018-08-20	1,663	1,671	1,630	1,640	7,300	1,640
2018-08-17	1,600	1,623	1,600	1,623	2,400	1,623
2018-08-16	1,621	1,635	1,583	1,600	6,800	1,600
2018-08-15	1,670	1,678	1,635	1,650	6,200	1,650
2018-08-14	1,632	1,690	1,632	1,668	2,500	1,668
2018-08-13	1,699	1,710	1,645	1,698	48,300	1,698
2018-08-10	1,504	1,520	1,482	1,485	2,200	1,485
2018-08-09	1,527	1,527	1,500	1,526	3,500	1,526
2018-08-08	1,519	1,528	1,518	1,518	4,000	1,518
2018-08-07	1,550	1,550	1,510	1,521	5,800	1,521
2018-08-06	1,531	1,557	1,531	1,557	1,000	1,557
2018-08-03	1,566	1,569	1,550	1,569	900	1,569
2018-08-02	1,601	1,602	1,551	1,574	5,100	1,574
2018-08-01	1,578	1,629	1,565	1,614	5,600	1,614
2018-07-31	1,563	1,616	1,560	1,588	3,700	1,588
2018-07-30	1,680	1,700	1,587	1,587	17,700	1,587
2018-07-27	1,531	1,567	1,527	1,560	4,300	1,560
2018-07-26	1,513	1,534	1,513	1,531	1,800	1,531
2018-07-25	1,555	1,555	1,510	1,510	2,500	1,510
2018-07-24	1,548	1,548	1,522	1,523	900	1,523
2018-07-23	1,507	1,511	1,507	1,508	3,800	1,508
2018-07-20	1,505	1,515	1,505	1,505	1,200	1,505
2018-07-19	1,530	1,535	1,501	1,502	3,900	1,502
2018-07-18	1,515	1,560	1,515	1,535	1,600	1,535
2018-07-17	1,593	1,598	1,511	1,514	8,100	1,514
2018-07-13	1,595	1,619	1,563	1,593	6,000	1,593
2018-07-12	1,513	1,595	1,512	1,595	4,600	1,595
2018-07-11	1,514	1,560	1,514	1,524	2,600	1,524
2018-07-10	1,520	1,572	1,500	1,533	10,000	1,533
2018-07-09	1,534	1,534	1,470	1,510	9,300	1,510
2018-07-06	1,436	1,511	1,436	1,501	6,200	1,501
2018-07-05	1,508	1,521	1,416	1,430	8,200	1,430
2018-07-04	1,561	1,561	1,514	1,520	3,100	1,520
2018-07-03	1,561	1,567	1,513	1,524	7,300	1,524
2018-07-02	1,620	1,650	1,563	1,575	12,000	1,575
2018-06-29	1,544	1,596	1,514	1,580	5,500	1,580
2018-06-28	1,688	1,688	1,566	1,584	8,000	1,584
2018-06-27	1,543	1,649	1,526	1,648	6,500	1,648
2018-06-26	1,512	1,549	1,512	1,544	4,000	1,544
2018-06-25	1,608	1,609	1,536	1,551	6,500	1,551
2018-06-22	1,621	1,621	1,577	1,585	3,800	1,585
2018-06-21	1,660	1,660	1,594	1,615	4,900	1,615
2018-06-20	1,572	1,642	1,555	1,642	7,200	1,642
2018-06-19	1,574	1,605	1,558	1,595	6,100	1,595
2018-06-18	1,621	1,625	1,555	1,574	9,100	1,574
2018-06-15	1,711	1,714	1,587	1,619	19,000	1,619
2018-06-14	1,711	1,729	1,710	1,721	5,500	1,721
2018-06-13	1,710	1,721	1,697	1,704	8,200	1,704
2018-06-12	1,760	1,784	1,701	1,706	7,600	1,706
2018-06-11	1,744	1,759	1,693	1,745	22,600	1,745
2018-06-08	1,610	1,788	1,610	1,768	54,100	1,768
2018-06-07	1,579	1,580	1,550	1,580	6,400	1,580
2018-06-06	1,500	1,547	1,484	1,541	10,800	1,541
2018-06-05	1,516	1,544	1,500	1,509	11,800	1,509
2018-06-04	1,567	1,573	1,522	1,551	6,900	1,551
2018-06-01	1,564	1,567	1,531	1,550	11,000	1,550
2018-05-31	1,450	1,531	1,443	1,524	15,100	1,524
2018-05-30	1,496	1,496	1,430	1,436	12,800	1,436
2018-05-29	1,508	1,514	1,477	1,489	7,800	1,489
2018-05-28	1,513	1,515	1,462	1,484	30,400	1,484
2018-05-25	1,580	1,580	1,512	1,523	25,100	1,523
2018-05-24	1,658	1,658	1,580	1,587	24,100	1,587
2018-05-23	1,662	1,665	1,641	1,653	8,200	1,653
2018-05-22	1,698	1,703	1,661	1,662	15,500	1,662
2018-05-21	1,724	1,724	1,677	1,677	18,200	1,677
2018-05-18	1,717	1,730	1,678	1,696	14,100	1,696
2018-05-17	1,741	1,741	1,680	1,692	25,300	1,692
2018-05-16	1,773	1,839	1,730	1,749	71,200	1,749
2018-05-15	2,100	2,114	2,084	2,084	4,400	2,084
2018-05-14	2,147	2,147	2,104	2,105	3,300	2,105
2018-05-11	2,108	2,147	2,100	2,147	2,300	2,147
2018-05-10	2,169	2,169	2,114	2,147	2,000	2,147
2018-05-09	2,125	2,173	2,113	2,173	2,400	2,173
2018-05-08	2,175	2,175	2,137	2,154	1,800	2,154
2018-05-07	2,135	2,159	2,093	2,158	3,600	2,158
2018-05-02	2,079	2,183	2,079	2,086	13,500	2,086
2018-05-01	2,106	2,114	2,002	2,070	13,300	2,070
2018-04-27	2,107	2,163	2,088	2,144	6,900	2,144
2018-04-26	2,158	2,180	2,051	2,120	12,900	2,120
2018-04-25	2,052	2,103	2,039	2,088	8,200	2,088
2018-04-24	1,985	2,140	1,949	2,132	16,000	2,132
2018-04-23	2,011	2,028	1,958	1,991	7,600	1,991
2018-04-20	1,972	2,023	1,972	2,011	4,100	2,011
2018-04-19	1,877	2,040	1,866	2,032	26,400	2,032
2018-04-18	1,800	1,918	1,787	1,896	17,500	1,896
2018-04-17	1,828	1,898	1,754	1,801	32,200	1,801
2018-04-16	1,962	1,988	1,846	1,853	20,900	1,853
2018-04-13	2,023	2,023	1,944	1,962	13,500	1,962
2018-04-12	2,001	2,040	1,983	2,023	9,400	2,023
2018-04-11	2,148	2,148	2,005	2,023	25,100	2,023
2018-04-10	2,230	2,260	2,155	2,156	13,900	2,156
2018-04-09	2,255	2,291	2,193	2,280	13,300	2,280
2018-04-06	2,547	2,579	2,177	2,305	55,500	2,305
2018-04-05	2,315	2,447	2,315	2,447	22,300	2,447
2018-04-04	2,342	2,368	2,250	2,300	22,000	2,300
2018-04-03	2,155	2,280	2,138	2,261	21,600	2,261
2018-03-30	2,098	2,099	2,008	2,062	6,800	2,062
2018-03-29	2,073	2,073	1,976	2,017	4,500	2,017
2018-03-28	1,943	2,045	1,942	1,974	5,700	1,974
2018-03-27	2,034	2,150	1,963	2,009	11,800	2,009
2018-03-26	2,002	2,031	1,971	2,002	5,500	2,002
2018-03-23	2,027	2,119	2,016	2,030	11,900	2,030
2018-03-22	2,087	2,150	2,071	2,150	9,500	2,150
2018-03-20	2,051	2,080	1,936	1,997	14,800	1,997
2018-03-19	2,160	2,160	1,980	2,101	6,900	2,101
2018-03-16	2,110	2,169	2,098	2,166	17,200	2,166
2018-03-15	2,038	2,051	2,030	2,050	2,200	2,050
2018-03-14	2,074	2,074	2,045	2,046	2,800	2,046
2018-03-13	2,110	2,144	2,070	2,074	3,300	2,074
2018-03-12	2,100	2,149	2,076	2,122	11,700	2,122
2018-03-09	2,065	2,090	2,019	2,047	7,300	2,047
2018-03-08	2,057	2,057	1,968	1,975	1,400	1,975
2018-03-07	1,985	2,019	1,985	1,999	1,800	1,999
2018-03-06	1,958	2,075	1,958	2,035	8,800	2,035
2018-03-05	1,990	1,999	1,934	1,966	6,400	1,966
2018-03-02	1,970	2,037	1,945	1,981	14,800	1,981
2018-03-01	2,069	2,069	2,010	2,020	7,700	2,020
2018-02-28	2,122	2,122	2,045	2,069	11,100	2,069
2018-02-27	2,161	2,161	2,081	2,101	15,100	2,101
2018-02-26	2,102	2,165	2,041	2,111	23,100	2,111
2018-02-23	1,980	2,180	1,980	2,092	25,200	2,092
2018-02-22	2,016	2,016	1,956	1,971	10,600	1,971
2018-02-21	2,006	2,035	1,998	2,003	7,000	2,003
2018-02-20	2,013	2,057	1,986	2,002	16,200	2,002
2018-02-19	2,021	2,026	1,992	1,995	5,300	1,995
2018-02-16	1,940	2,059	1,918	1,981	22,600	1,981
2018-02-15	1,671	2,010	1,671	1,900	57,200	1,900
2018-02-14	1,715	1,730	1,631	1,631	19,700	1,631
2018-02-13	1,858	1,885	1,750	1,754	14,200	1,754
2018-02-09	1,730	1,842	1,710	1,823	17,600	1,823
2018-02-08	1,761	1,810	1,730	1,810	7,900	1,810
2018-02-07	1,778	1,793	1,722	1,733	14,700	1,733
2018-02-06	1,793	1,793	1,632	1,682	32,600	1,682
2018-02-05	1,842	1,936	1,823	1,851	26,000	1,851
2018-02-02	1,993	1,993	1,955	1,962	6,900	1,962
2018-02-01	1,906	1,991	1,900	1,985	8,400	1,985
2018-01-31	1,872	1,914	1,871	1,889	18,800	1,889
2018-01-30	2,008	2,008	1,931	1,937	10,700	1,937
2018-01-29	2,019	2,020	1,984	1,992	7,200	1,992
2018-01-26	1,986	2,002	1,967	1,989	11,200	1,989
2018-01-25	2,002	2,003	1,965	1,981	4,800	1,981
2018-01-24	2,035	2,042	2,002	2,002	7,800	2,002
2018-01-23	2,053	2,065	2,006	2,006	10,500	2,006
2018-01-22	1,986	2,038	1,950	2,038	9,300	2,038
2018-01-19	1,990	2,037	1,981	1,986	7,000	1,986
2018-01-18	2,018	2,018	1,950	1,950	6,500	1,950
2018-01-17	2,030	2,034	1,926	1,942	22,700	1,942
2018-01-16	2,092	2,092	2,019	2,030	15,700	2,030
2018-01-15	2,150	2,161	2,103	2,103	7,600	2,103
2018-01-12	2,082	2,113	2,071	2,111	9,800	2,111
2018-01-11	2,066	2,088	2,052	2,072	5,600	2,072
2018-01-10	2,050	2,100	2,049	2,084	12,400	2,084
2018-01-09	2,069	2,100	2,040	2,093	15,800	2,093
2018-01-05	2,177	2,177	1,970	2,102	37,900	2,102
2018-01-04	2,191	2,212	2,172	2,180	6,700	2,180

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