2415 ヒューマンホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 742 | 761 | 742 | 760 | 13,100 | 760 |
2020-12-29 | 733 | 741 | 725 | 741 | 6,600 | 741 |
2020-12-28 | 730 | 732 | 722 | 732 | 21,100 | 732 |
2020-12-25 | 727 | 756 | 721 | 725 | 31,600 | 725 |
2020-12-24 | 745 | 745 | 720 | 732 | 10,200 | 732 |
2020-12-23 | 742 | 750 | 738 | 743 | 4,200 | 743 |
2020-12-22 | 761 | 761 | 737 | 742 | 13,900 | 742 |
2020-12-21 | 763 | 770 | 758 | 761 | 13,100 | 761 |
2020-12-18 | 767 | 767 | 753 | 753 | 4,100 | 753 |
2020-12-17 | 761 | 768 | 757 | 761 | 9,100 | 761 |
2020-12-16 | 765 | 792 | 760 | 764 | 13,900 | 764 |
2020-12-15 | 769 | 775 | 765 | 769 | 5,400 | 769 |
2020-12-14 | 755 | 773 | 755 | 770 | 8,200 | 770 |
2020-12-11 | 755 | 758 | 750 | 753 | 3,800 | 753 |
2020-12-10 | 758 | 758 | 748 | 755 | 2,500 | 755 |
2020-12-09 | 753 | 758 | 741 | 756 | 3,100 | 756 |
2020-12-08 | 757 | 758 | 750 | 758 | 6,100 | 758 |
2020-12-07 | 752 | 767 | 750 | 755 | 9,700 | 755 |
2020-12-04 | 743 | 748 | 739 | 744 | 3,100 | 744 |
2020-12-03 | 748 | 754 | 740 | 743 | 6,700 | 743 |
2020-12-02 | 725 | 748 | 720 | 744 | 34,600 | 744 |
2020-12-01 | 725 | 728 | 721 | 722 | 6,700 | 722 |
2020-11-30 | 739 | 740 | 724 | 724 | 13,400 | 724 |
2020-11-27 | 742 | 742 | 730 | 733 | 8,500 | 733 |
2020-11-26 | 731 | 744 | 731 | 737 | 4,100 | 737 |
2020-11-25 | 751 | 754 | 732 | 737 | 7,400 | 737 |
2020-11-24 | 741 | 751 | 729 | 737 | 12,400 | 737 |
2020-11-20 | 727 | 734 | 722 | 728 | 4,900 | 728 |
2020-11-19 | 748 | 755 | 727 | 735 | 7,400 | 735 |
2020-11-18 | 760 | 760 | 739 | 748 | 49,500 | 748 |
2020-11-17 | 736 | 736 | 712 | 715 | 15,700 | 715 |
2020-11-16 | 748 | 748 | 715 | 721 | 26,900 | 721 |
2020-11-13 | 764 | 768 | 759 | 759 | 9,700 | 759 |
2020-11-12 | 776 | 777 | 763 | 767 | 13,200 | 767 |
2020-11-11 | 750 | 773 | 750 | 768 | 16,600 | 768 |
2020-11-10 | 795 | 807 | 742 | 746 | 92,800 | 746 |
2020-11-09 | 791 | 791 | 791 | 791 | 8,700 | 791 |
2020-11-06 | 693 | 693 | 684 | 691 | 3,200 | 691 |
2020-11-05 | 689 | 689 | 685 | 688 | 3,600 | 688 |
2020-11-04 | 682 | 692 | 682 | 684 | 4,500 | 684 |
2020-11-02 | 691 | 693 | 679 | 679 | 5,700 | 679 |
2020-10-30 | 682 | 696 | 678 | 681 | 4,200 | 681 |
2020-10-29 | 679 | 696 | 678 | 685 | 7,900 | 685 |
2020-10-28 | 694 | 700 | 689 | 690 | 3,700 | 690 |
2020-10-27 | 684 | 700 | 684 | 695 | 2,600 | 695 |
2020-10-26 | 709 | 709 | 691 | 692 | 6,100 | 692 |
2020-10-23 | 715 | 715 | 689 | 698 | 7,100 | 698 |
2020-10-22 | 717 | 718 | 701 | 715 | 14,100 | 715 |
2020-10-21 | 695 | 717 | 683 | 717 | 15,200 | 717 |
2020-10-20 | 681 | 683 | 676 | 682 | 4,200 | 682 |
2020-10-19 | 680 | 687 | 680 | 681 | 5,600 | 681 |
2020-10-16 | 697 | 697 | 680 | 682 | 6,500 | 682 |
2020-10-15 | 700 | 702 | 693 | 697 | 3,100 | 697 |
2020-10-14 | 700 | 702 | 696 | 702 | 4,800 | 702 |
2020-10-13 | 699 | 701 | 694 | 697 | 6,400 | 697 |
2020-10-12 | 695 | 700 | 689 | 695 | 6,300 | 695 |
2020-10-09 | 703 | 711 | 695 | 696 | 6,400 | 696 |
2020-10-08 | 701 | 705 | 701 | 703 | 4,200 | 703 |
2020-10-07 | 705 | 708 | 700 | 701 | 4,700 | 701 |
2020-10-06 | 710 | 724 | 704 | 705 | 4,600 | 705 |
2020-10-05 | 704 | 725 | 704 | 710 | 5,300 | 710 |
2020-10-02 | 721 | 729 | 695 | 700 | 11,100 | 700 |
2020-09-30 | 727 | 733 | 715 | 731 | 14,700 | 731 |
2020-09-29 | 704 | 720 | 693 | 712 | 9,600 | 712 |
2020-09-28 | 703 | 712 | 683 | 683 | 13,100 | 683 |
2020-09-25 | 706 | 714 | 700 | 703 | 8,700 | 703 |
2020-09-24 | 717 | 719 | 701 | 708 | 12,600 | 708 |
2020-09-23 | 724 | 724 | 709 | 715 | 11,700 | 715 |
2020-09-18 | 703 | 787 | 699 | 709 | 90,800 | 709 |
2020-09-17 | 664 | 687 | 662 | 687 | 19,000 | 687 |
2020-09-16 | 660 | 666 | 655 | 660 | 9,800 | 660 |
2020-09-15 | 646 | 658 | 643 | 658 | 10,200 | 658 |
2020-09-14 | 634 | 644 | 633 | 636 | 3,300 | 636 |
2020-09-11 | 639 | 639 | 627 | 629 | 7,400 | 629 |
2020-09-10 | 644 | 653 | 628 | 630 | 23,800 | 630 |
2020-09-09 | 642 | 659 | 642 | 642 | 4,000 | 642 |
2020-09-08 | 653 | 659 | 637 | 642 | 6,500 | 642 |
2020-09-07 | 633 | 659 | 633 | 653 | 6,200 | 653 |
2020-09-04 | 636 | 640 | 627 | 630 | 18,600 | 630 |
2020-09-03 | 636 | 655 | 636 | 640 | 4,800 | 640 |
2020-09-02 | 634 | 641 | 634 | 635 | 3,700 | 635 |
2020-09-01 | 650 | 651 | 639 | 640 | 7,100 | 640 |
2020-08-31 | 662 | 662 | 642 | 642 | 9,200 | 642 |
2020-08-28 | 650 | 667 | 632 | 636 | 19,200 | 636 |
2020-08-27 | 659 | 666 | 657 | 657 | 4,800 | 657 |
2020-08-26 | 668 | 668 | 659 | 659 | 2,300 | 659 |
2020-08-25 | 667 | 672 | 655 | 657 | 10,900 | 657 |
2020-08-24 | 670 | 677 | 660 | 669 | 7,800 | 669 |
2020-08-21 | 673 | 675 | 662 | 669 | 4,600 | 669 |
2020-08-20 | 675 | 677 | 664 | 664 | 3,300 | 664 |
2020-08-19 | 651 | 675 | 651 | 668 | 5,200 | 668 |
2020-08-18 | 643 | 654 | 642 | 648 | 4,400 | 648 |
2020-08-17 | 641 | 651 | 640 | 643 | 6,800 | 643 |
2020-08-14 | 646 | 646 | 635 | 639 | 2,300 | 639 |
2020-08-13 | 640 | 654 | 637 | 637 | 7,300 | 637 |
2020-08-12 | 648 | 652 | 635 | 639 | 7,900 | 639 |
2020-08-11 | 636 | 645 | 634 | 642 | 8,400 | 642 |
2020-08-07 | 618 | 636 | 616 | 616 | 4,000 | 616 |
2020-08-06 | 639 | 641 | 616 | 621 | 5,800 | 621 |
2020-08-05 | 640 | 643 | 640 | 643 | 200 | 643 |
2020-08-04 | 638 | 648 | 629 | 634 | 4,500 | 634 |
2020-08-03 | 655 | 656 | 610 | 616 | 10,600 | 616 |
2020-07-31 | 677 | 677 | 647 | 657 | 14,100 | 657 |
2020-07-30 | 644 | 650 | 641 | 647 | 6,100 | 647 |
2020-07-29 | 650 | 654 | 643 | 643 | 2,900 | 643 |
2020-07-28 | 660 | 665 | 646 | 646 | 8,900 | 646 |
2020-07-27 | 650 | 678 | 650 | 677 | 6,500 | 677 |
2020-07-22 | 660 | 669 | 651 | 652 | 2,800 | 652 |
2020-07-21 | 668 | 668 | 650 | 659 | 4,600 | 659 |
2020-07-20 | 672 | 672 | 653 | 654 | 4,500 | 654 |
2020-07-17 | 667 | 672 | 655 | 659 | 4,900 | 659 |
2020-07-16 | 671 | 671 | 659 | 659 | 4,500 | 659 |
2020-07-15 | 674 | 674 | 657 | 661 | 7,000 | 661 |
2020-07-14 | 668 | 676 | 653 | 654 | 5,600 | 654 |
2020-07-13 | 684 | 684 | 667 | 668 | 5,000 | 668 |
2020-07-10 | 683 | 690 | 667 | 667 | 4,200 | 667 |
2020-07-09 | 698 | 698 | 681 | 693 | 3,400 | 693 |
2020-07-08 | 710 | 715 | 701 | 701 | 3,900 | 701 |
2020-07-07 | 715 | 725 | 710 | 710 | 3,800 | 710 |
2020-07-06 | 709 | 718 | 709 | 714 | 2,300 | 714 |
2020-07-03 | 721 | 722 | 698 | 709 | 10,400 | 709 |
2020-07-02 | 750 | 764 | 715 | 720 | 4,800 | 720 |
2020-07-01 | 772 | 779 | 750 | 750 | 3,400 | 750 |
2020-06-30 | 789 | 801 | 762 | 779 | 12,500 | 779 |
2020-06-29 | 792 | 798 | 731 | 744 | 21,400 | 744 |
2020-06-26 | 828 | 850 | 819 | 819 | 16,900 | 819 |
2020-06-25 | 800 | 811 | 795 | 798 | 3,900 | 798 |
2020-06-24 | 806 | 807 | 797 | 804 | 2,400 | 804 |
2020-06-23 | 800 | 806 | 797 | 797 | 5,100 | 797 |
2020-06-22 | 779 | 793 | 779 | 792 | 3,400 | 792 |
2020-06-19 | 776 | 785 | 776 | 779 | 2,300 | 779 |
2020-06-18 | 781 | 792 | 779 | 779 | 1,100 | 779 |
2020-06-17 | 795 | 795 | 779 | 781 | 4,600 | 781 |
2020-06-16 | 771 | 788 | 771 | 787 | 1,500 | 787 |
2020-06-15 | 779 | 797 | 768 | 768 | 3,000 | 768 |
2020-06-12 | 776 | 783 | 755 | 779 | 10,600 | 779 |
2020-06-11 | 822 | 823 | 806 | 806 | 4,300 | 806 |
2020-06-10 | 821 | 824 | 821 | 822 | 1,300 | 822 |
2020-06-09 | 820 | 832 | 820 | 821 | 4,200 | 821 |
2020-06-08 | 817 | 826 | 817 | 818 | 4,700 | 818 |
2020-06-05 | 810 | 820 | 802 | 802 | 4,200 | 802 |
2020-06-04 | 835 | 835 | 808 | 808 | 9,300 | 808 |
2020-06-03 | 841 | 849 | 832 | 835 | 5,400 | 835 |
2020-06-02 | 825 | 840 | 825 | 835 | 2,000 | 835 |
2020-06-01 | 873 | 873 | 803 | 817 | 10,300 | 817 |
2020-05-29 | 828 | 845 | 828 | 835 | 6,100 | 835 |
2020-05-28 | 829 | 835 | 820 | 829 | 7,800 | 829 |
2020-05-27 | 829 | 840 | 818 | 837 | 10,000 | 837 |
2020-05-26 | 810 | 815 | 804 | 810 | 4,000 | 810 |
2020-05-25 | 795 | 812 | 790 | 806 | 7,100 | 806 |
2020-05-22 | 797 | 797 | 783 | 783 | 2,600 | 783 |
2020-05-21 | 802 | 807 | 781 | 784 | 4,100 | 784 |
2020-05-20 | 805 | 806 | 802 | 802 | 3,900 | 802 |
2020-05-19 | 834 | 834 | 806 | 806 | 5,000 | 806 |
2020-05-18 | 802 | 824 | 772 | 804 | 8,500 | 804 |
2020-05-15 | 817 | 830 | 784 | 810 | 10,900 | 810 |
2020-05-14 | 816 | 848 | 816 | 817 | 7,500 | 817 |
2020-05-13 | 871 | 875 | 813 | 831 | 10,800 | 831 |
2020-05-12 | 820 | 856 | 820 | 856 | 11,500 | 856 |
2020-05-11 | 794 | 821 | 776 | 818 | 8,500 | 818 |
2020-05-08 | 760 | 773 | 760 | 770 | 1,900 | 770 |
2020-05-07 | 789 | 801 | 753 | 754 | 6,900 | 754 |
2020-05-01 | 794 | 805 | 758 | 759 | 7,700 | 759 |
2020-04-30 | 825 | 825 | 793 | 795 | 11,600 | 795 |
2020-04-28 | 776 | 780 | 765 | 780 | 4,900 | 780 |
2020-04-27 | 756 | 774 | 752 | 773 | 5,800 | 773 |
2020-04-24 | 727 | 757 | 721 | 732 | 6,000 | 732 |
2020-04-23 | 717 | 730 | 707 | 727 | 3,400 | 727 |
2020-04-22 | 721 | 721 | 697 | 701 | 2,800 | 701 |
2020-04-21 | 727 | 730 | 692 | 706 | 3,400 | 706 |
2020-04-20 | 686 | 720 | 685 | 712 | 7,100 | 712 |
2020-04-17 | 695 | 700 | 677 | 683 | 5,300 | 683 |
2020-04-16 | 699 | 707 | 693 | 696 | 1,300 | 696 |
2020-04-15 | 696 | 706 | 696 | 699 | 1,400 | 699 |
2020-04-14 | 692 | 709 | 692 | 695 | 1,200 | 695 |
2020-04-13 | 685 | 712 | 685 | 691 | 2,600 | 691 |
2020-04-10 | 691 | 701 | 685 | 685 | 1,400 | 685 |
2020-04-09 | 679 | 701 | 675 | 691 | 4,000 | 691 |
2020-04-08 | 656 | 680 | 640 | 671 | 5,800 | 671 |
2020-04-07 | 694 | 694 | 654 | 658 | 2,600 | 658 |
2020-04-06 | 650 | 658 | 630 | 644 | 12,800 | 644 |
2020-04-03 | 671 | 681 | 654 | 654 | 3,400 | 654 |
2020-04-02 | 671 | 685 | 670 | 672 | 3,100 | 672 |
2020-04-01 | 676 | 696 | 676 | 686 | 2,600 | 686 |
2020-03-31 | 764 | 764 | 719 | 722 | 10,900 | 722 |
2020-03-30 | 651 | 675 | 651 | 674 | 2,700 | 674 |
2020-03-27 | 694 | 718 | 692 | 700 | 7,300 | 700 |
2020-03-26 | 689 | 696 | 679 | 691 | 4,900 | 691 |
2020-03-25 | 678 | 738 | 670 | 719 | 12,400 | 719 |
2020-03-24 | 603 | 650 | 603 | 638 | 5,300 | 638 |
2020-03-23 | 601 | 615 | 599 | 608 | 6,400 | 608 |
2020-03-19 | 626 | 637 | 603 | 603 | 4,300 | 603 |
2020-03-18 | 639 | 646 | 621 | 632 | 7,100 | 632 |
2020-03-17 | 611 | 646 | 611 | 637 | 5,500 | 637 |
2020-03-16 | 650 | 650 | 626 | 631 | 11,300 | 631 |
2020-03-13 | 618 | 618 | 578 | 610 | 15,500 | 610 |
2020-03-12 | 731 | 731 | 671 | 678 | 15,800 | 678 |
2020-03-11 | 783 | 800 | 740 | 740 | 10,700 | 740 |
2020-03-10 | 759 | 798 | 734 | 790 | 21,100 | 790 |
2020-03-09 | 900 | 900 | 814 | 814 | 12,200 | 814 |
2020-03-06 | 962 | 962 | 924 | 924 | 5,300 | 924 |
2020-03-05 | 943 | 943 | 927 | 933 | 5,200 | 933 |
2020-03-04 | 925 | 929 | 910 | 913 | 8,400 | 913 |
2020-03-03 | 954 | 954 | 937 | 942 | 8,000 | 942 |
2020-03-02 | 991 | 991 | 904 | 951 | 21,200 | 951 |
2020-02-28 | 949 | 965 | 932 | 946 | 14,900 | 946 |
2020-02-27 | 1,031 | 1,035 | 1,012 | 1,012 | 6,000 | 1,012 |
2020-02-26 | 1,042 | 1,065 | 1,012 | 1,050 | 9,600 | 1,050 |
2020-02-25 | 1,007 | 1,067 | 1,007 | 1,012 | 21,500 | 1,012 |
2020-02-21 | 1,122 | 1,138 | 1,112 | 1,118 | 5,500 | 1,118 |
2020-02-20 | 1,150 | 1,155 | 1,125 | 1,125 | 3,200 | 1,125 |
2020-02-19 | 1,162 | 1,162 | 1,134 | 1,150 | 8,300 | 1,150 |
2020-02-18 | 1,188 | 1,188 | 1,123 | 1,123 | 17,600 | 1,123 |
2020-02-17 | 1,186 | 1,208 | 1,177 | 1,201 | 13,000 | 1,201 |
2020-02-14 | 1,301 | 1,320 | 1,300 | 1,300 | 7,400 | 1,300 |
2020-02-13 | 1,321 | 1,321 | 1,297 | 1,312 | 2,500 | 1,312 |
2020-02-12 | 1,332 | 1,332 | 1,298 | 1,319 | 3,700 | 1,319 |
2020-02-10 | 1,335 | 1,346 | 1,320 | 1,327 | 2,500 | 1,327 |
2020-02-07 | 1,335 | 1,340 | 1,330 | 1,335 | 1,700 | 1,335 |
2020-02-06 | 1,348 | 1,350 | 1,335 | 1,335 | 4,800 | 1,335 |
2020-02-05 | 1,284 | 1,302 | 1,284 | 1,289 | 3,200 | 1,289 |
2020-02-04 | 1,239 | 1,273 | 1,239 | 1,273 | 2,600 | 1,273 |
2020-02-03 | 1,203 | 1,246 | 1,200 | 1,239 | 8,400 | 1,239 |
2020-01-31 | 1,306 | 1,311 | 1,278 | 1,278 | 5,400 | 1,278 |
2020-01-30 | 1,312 | 1,314 | 1,262 | 1,282 | 16,200 | 1,282 |
2020-01-29 | 1,331 | 1,348 | 1,311 | 1,311 | 5,500 | 1,311 |
2020-01-28 | 1,319 | 1,336 | 1,319 | 1,330 | 4,600 | 1,330 |
2020-01-27 | 1,359 | 1,359 | 1,308 | 1,349 | 10,800 | 1,349 |
2020-01-24 | 1,418 | 1,419 | 1,383 | 1,387 | 3,300 | 1,387 |
2020-01-23 | 1,418 | 1,418 | 1,396 | 1,418 | 5,300 | 1,418 |
2020-01-22 | 1,381 | 1,408 | 1,381 | 1,405 | 3,600 | 1,405 |
2020-01-21 | 1,399 | 1,420 | 1,381 | 1,390 | 10,900 | 1,390 |
2020-01-20 | 1,398 | 1,398 | 1,372 | 1,392 | 500 | 1,392 |
2020-01-17 | 1,360 | 1,400 | 1,360 | 1,398 | 3,100 | 1,398 |
2020-01-16 | 1,386 | 1,400 | 1,362 | 1,364 | 10,600 | 1,364 |
2020-01-15 | 1,423 | 1,423 | 1,393 | 1,395 | 2,900 | 1,395 |
2020-01-14 | 1,398 | 1,419 | 1,394 | 1,396 | 9,200 | 1,396 |
2020-01-10 | 1,396 | 1,401 | 1,395 | 1,398 | 3,900 | 1,398 |
2020-01-09 | 1,400 | 1,419 | 1,397 | 1,406 | 9,700 | 1,406 |
2020-01-08 | 1,421 | 1,436 | 1,383 | 1,417 | 6,100 | 1,417 |
2020-01-07 | 1,410 | 1,439 | 1,410 | 1,430 | 9,000 | 1,430 |
2020-01-06 | 1,439 | 1,439 | 1,394 | 1,404 | 12,100 | 1,404 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-07-26]1株→2株