4433 (株)ヒト・コミュニケーションズ・ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,411	1,432	1,404	1,415	27,000	1,415
2020-12-29	1,391	1,435	1,391	1,435	26,400	1,435
2020-12-28	1,442	1,442	1,390	1,407	60,000	1,407
2020-12-25	1,437	1,457	1,420	1,451	25,400	1,451
2020-12-24	1,432	1,464	1,429	1,437	22,400	1,437
2020-12-23	1,448	1,462	1,416	1,440	39,000	1,440
2020-12-22	1,510	1,510	1,446	1,458	41,600	1,458
2020-12-21	1,534	1,534	1,500	1,511	17,200	1,511
2020-12-18	1,549	1,549	1,503	1,512	39,300	1,512
2020-12-17	1,505	1,555	1,505	1,529	63,400	1,529
2020-12-16	1,485	1,518	1,485	1,504	56,900	1,504
2020-12-15	1,449	1,502	1,444	1,471	47,400	1,471
2020-12-14	1,470	1,476	1,444	1,449	44,200	1,449
2020-12-11	1,441	1,465	1,440	1,460	26,600	1,460
2020-12-10	1,486	1,486	1,435	1,441	60,400	1,441
2020-12-09	1,488	1,502	1,469	1,502	32,900	1,502
2020-12-08	1,476	1,505	1,450	1,496	32,800	1,496
2020-12-07	1,510	1,513	1,489	1,499	46,600	1,499
2020-12-04	1,521	1,537	1,497	1,506	52,800	1,506
2020-12-03	1,528	1,560	1,523	1,542	55,800	1,542
2020-12-02	1,520	1,542	1,502	1,519	66,700	1,519
2020-12-01	1,483	1,535	1,481	1,518	62,500	1,518
2020-11-30	1,550	1,550	1,497	1,500	63,500	1,500
2020-11-27	1,515	1,553	1,498	1,537	85,700	1,537
2020-11-26	1,514	1,525	1,490	1,505	63,800	1,505
2020-11-25	1,540	1,557	1,514	1,533	90,000	1,533
2020-11-24	1,534	1,539	1,503	1,527	106,100	1,527
2020-11-20	1,542	1,565	1,498	1,519	147,400	1,519
2020-11-19	1,461	1,479	1,437	1,442	82,400	1,442
2020-11-18	1,496	1,496	1,457	1,485	56,000	1,485
2020-11-17	1,500	1,508	1,464	1,502	74,500	1,502
2020-11-16	1,471	1,498	1,456	1,484	48,300	1,484
2020-11-13	1,472	1,502	1,450	1,482	43,700	1,482
2020-11-12	1,520	1,520	1,450	1,492	131,600	1,492
2020-11-11	1,509	1,550	1,497	1,529	132,000	1,529
2020-11-10	1,500	1,516	1,462	1,486	57,100	1,486
2020-11-09	1,497	1,516	1,484	1,500	79,100	1,500
2020-11-06	1,500	1,501	1,459	1,480	79,800	1,480
2020-11-05	1,478	1,528	1,462	1,513	131,300	1,513
2020-11-04	1,400	1,463	1,377	1,456	140,000	1,456
2020-11-02	1,376	1,411	1,359	1,371	60,000	1,371
2020-10-30	1,418	1,418	1,343	1,355	122,900	1,355
2020-10-29	1,414	1,430	1,375	1,416	97,200	1,416
2020-10-28	1,421	1,484	1,412	1,444	110,400	1,444
2020-10-27	1,446	1,465	1,395	1,438	132,500	1,438
2020-10-26	1,514	1,524	1,416	1,416	159,700	1,416
2020-10-23	1,430	1,479	1,406	1,454	184,600	1,454
2020-10-22	1,404	1,425	1,353	1,386	140,100	1,386
2020-10-21	1,429	1,438	1,402	1,404	40,000	1,404
2020-10-20	1,402	1,422	1,391	1,410	74,600	1,410
2020-10-19	1,400	1,454	1,399	1,413	84,900	1,413
2020-10-16	1,393	1,425	1,372	1,405	106,800	1,405
2020-10-15	1,447	1,447	1,390	1,404	120,600	1,404
2020-10-14	1,490	1,490	1,404	1,447	192,300	1,447
2020-10-13	1,376	1,475	1,368	1,460	242,400	1,460
2020-10-12	1,380	1,505	1,340	1,360	350,400	1,360
2020-10-09	1,333	1,360	1,302	1,360	70,900	1,360
2020-10-08	1,360	1,370	1,304	1,333	108,200	1,333
2020-10-07	1,335	1,355	1,323	1,346	84,600	1,346
2020-10-06	1,400	1,406	1,343	1,377	94,800	1,377
2020-10-05	1,330	1,425	1,329	1,397	119,500	1,397
2020-10-02	1,390	1,390	1,301	1,304	163,900	1,304
2020-09-30	1,301	1,396	1,287	1,374	111,000	1,374
2020-09-29	1,325	1,330	1,289	1,313	43,100	1,313
2020-09-28	1,329	1,376	1,278	1,306	103,100	1,306
2020-09-25	1,273	1,333	1,257	1,290	98,400	1,290
2020-09-24	1,323	1,323	1,241	1,251	132,500	1,251
2020-09-23	1,216	1,346	1,200	1,326	220,500	1,326
2020-09-18	1,146	1,197	1,135	1,186	41,600	1,186
2020-09-17	1,189	1,189	1,142	1,148	40,200	1,148
2020-09-16	1,209	1,227	1,174	1,189	62,600	1,189
2020-09-15	1,150	1,199	1,125	1,199	81,400	1,199
2020-09-14	1,126	1,157	1,126	1,148	56,000	1,148
2020-09-11	1,126	1,165	1,110	1,139	81,200	1,139
2020-09-10	1,129	1,216	1,124	1,148	154,200	1,148
2020-09-09	1,062	1,133	1,060	1,114	134,700	1,114
2020-09-08	1,060	1,073	1,052	1,073	48,700	1,073
2020-09-07	1,066	1,079	1,053	1,061	27,600	1,061
2020-09-04	1,065	1,077	1,060	1,060	34,100	1,060
2020-09-03	1,074	1,107	1,064	1,096	58,400	1,096
2020-09-02	1,066	1,069	1,041	1,046	40,000	1,046
2020-09-01	1,081	1,081	1,056	1,065	43,300	1,065
2020-08-31	1,098	1,113	1,093	1,096	42,500	1,096
2020-08-28	1,078	1,104	1,047	1,072	108,700	1,072
2020-08-27	1,111	1,123	1,107	1,108	50,500	1,108
2020-08-26	1,100	1,119	1,085	1,113	43,200	1,113
2020-08-25	1,118	1,124	1,095	1,095	42,200	1,095
2020-08-24	1,110	1,124	1,084	1,102	75,800	1,102
2020-08-21	1,085	1,112	1,084	1,107	51,900	1,107
2020-08-20	1,060	1,080	1,058	1,076	63,300	1,076
2020-08-19	1,052	1,072	1,013	1,060	109,400	1,060
2020-08-18	1,088	1,088	1,046	1,046	122,500	1,046
2020-08-17	1,080	1,103	1,073	1,099	40,500	1,099
2020-08-14	1,104	1,110	1,070	1,080	100,900	1,080
2020-08-13	1,125	1,128	1,107	1,110	46,400	1,110
2020-08-12	1,133	1,135	1,095	1,124	56,100	1,124
2020-08-11	1,116	1,133	1,110	1,129	62,800	1,129
2020-08-07	1,090	1,115	1,084	1,100	47,200	1,100
2020-08-06	1,066	1,095	1,052	1,083	49,400	1,083
2020-08-05	1,015	1,055	1,002	1,051	50,900	1,051
2020-08-04	1,012	1,017	994	1,014	29,900	1,014
2020-08-03	963	994	963	994	21,600	994
2020-07-31	994	995	954	954	55,100	954
2020-07-30	1,022	1,025	995	997	42,700	997
2020-07-29	1,041	1,044	1,015	1,022	37,500	1,022
2020-07-28	1,059	1,060	1,042	1,053	23,600	1,053
2020-07-27	1,051	1,051	1,034	1,050	29,300	1,050
2020-07-22	1,072	1,083	1,061	1,062	31,600	1,062
2020-07-21	1,065	1,079	1,055	1,072	57,400	1,072
2020-07-20	1,097	1,097	1,057	1,059	36,600	1,059
2020-07-17	1,048	1,086	1,031	1,073	62,500	1,073
2020-07-16	1,090	1,100	1,050	1,051	47,600	1,051
2020-07-15	1,147	1,150	1,090	1,096	90,800	1,096
2020-07-14	1,081	1,132	1,081	1,117	173,200	1,117
2020-07-13	1,036	1,103	1,000	1,062	164,600	1,062
2020-07-10	1,000	1,014	993	1,006	38,700	1,006
2020-07-09	1,028	1,029	1,001	1,001	28,400	1,001
2020-07-08	1,067	1,070	1,020	1,027	46,900	1,027
2020-07-07	1,025	1,045	988	1,037	49,500	1,037
2020-07-06	980	1,020	980	1,009	29,300	1,009
2020-07-03	990	1,009	976	993	36,900	993
2020-07-02	1,020	1,045	985	989	62,500	989
2020-07-01	1,045	1,056	1,006	1,019	50,300	1,019
2020-06-30	1,074	1,079	1,032	1,042	36,500	1,042
2020-06-29	1,056	1,068	1,030	1,044	104,100	1,044
2020-06-26	1,040	1,088	1,031	1,081	92,900	1,081
2020-06-25	1,028	1,037	1,004	1,014	40,300	1,014
2020-06-24	1,062	1,081	1,050	1,058	26,300	1,058
2020-06-23	1,074	1,079	1,042	1,062	33,900	1,062
2020-06-22	1,065	1,068	1,046	1,051	30,800	1,051
2020-06-19	1,060	1,084	1,048	1,073	41,300	1,073
2020-06-18	1,064	1,064	1,026	1,057	44,800	1,057
2020-06-17	1,102	1,135	1,046	1,053	164,800	1,053
2020-06-16	1,010	1,100	1,000	1,100	170,500	1,100
2020-06-15	1,004	1,019	950	950	80,200	950
2020-06-12	976	1,003	951	989	105,600	989
2020-06-11	1,073	1,075	1,016	1,021	109,200	1,021
2020-06-10	1,081	1,085	1,064	1,083	75,600	1,083
2020-06-09	1,110	1,110	1,065	1,099	77,400	1,099
2020-06-08	1,107	1,128	1,099	1,109	71,800	1,109
2020-06-05	1,106	1,110	1,081	1,096	54,800	1,096
2020-06-04	1,130	1,144	1,084	1,106	101,300	1,106
2020-06-03	1,143	1,159	1,081	1,097	165,000	1,097
2020-06-02	1,112	1,149	1,109	1,145	75,600	1,145
2020-06-01	1,119	1,139	1,072	1,100	139,900	1,100
2020-05-29	1,127	1,172	1,103	1,106	195,700	1,106
2020-05-28	1,050	1,215	1,050	1,117	394,100	1,117
2020-05-27	1,011	1,043	1,001	1,018	159,300	1,018
2020-05-26	983	1,019	983	1,009	143,500	1,009
2020-05-25	967	972	940	964	116,400	964
2020-05-22	1,000	1,000	960	966	62,900	966
2020-05-21	981	1,025	981	995	109,800	995
2020-05-20	974	974	950	970	51,800	970
2020-05-19	933	962	923	944	55,300	944
2020-05-18	916	931	911	922	41,400	922
2020-05-15	964	966	884	915	69,900	915
2020-05-14	989	989	925	934	62,400	934
2020-05-13	1,001	1,001	963	980	45,200	980
2020-05-12	1,002	1,020	994	1,012	68,000	1,012
2020-05-11	961	1,014	961	1,014	116,000	1,014
2020-05-08	926	969	926	961	74,700	961
2020-05-07	911	944	910	931	61,700	931
2020-05-01	967	972	908	926	114,700	926
2020-04-30	1,011	1,017	977	980	113,600	980
2020-04-28	925	954	900	945	186,500	945
2020-04-27	862	934	855	910	118,800	910
2020-04-24	870	871	845	862	46,100	862
2020-04-23	859	888	850	882	41,600	882
2020-04-22	882	883	838	846	78,500	846
2020-04-21	959	959	882	906	98,900	906
2020-04-20	989	991	951	959	103,600	959
2020-04-17	1,002	1,017	973	988	66,500	988
2020-04-16	994	1,014	970	1,002	59,000	1,002
2020-04-15	976	1,039	964	1,019	115,500	1,019
2020-04-14	995	1,000	920	981	218,600	981
2020-04-13	939	1,042	935	1,010	180,400	1,010
2020-04-10	901	920	873	915	67,400	915
2020-04-09	889	903	865	901	59,800	901
2020-04-08	875	894	820	890	90,700	890
2020-04-07	890	890	840	875	104,300	875
2020-04-06	765	895	717	830	179,000	830
2020-04-03	803	858	749	750	115,200	750
2020-04-02	860	861	795	802	190,900	802
2020-04-01	998	1,047	899	920	390,700	920
2020-03-31	848	923	817	923	166,000	923
2020-03-30	718	773	704	773	151,100	773
2020-03-27	678	696	638	673	96,500	673
2020-03-26	747	747	676	677	55,100	677
2020-03-25	753	805	712	755	86,400	755
2020-03-24	688	724	666	724	33,300	724
2020-03-23	620	658	604	658	48,600	658
2020-03-19	673	693	600	603	40,400	603
2020-03-18	732	732	668	670	53,600	670
2020-03-17	652	704	650	692	62,000	692
2020-03-16	728	758	694	706	75,700	706
2020-03-13	754	783	724	743	82,800	743
2020-03-12	915	915	858	874	56,200	874
2020-03-11	970	975	897	897	34,300	897
2020-03-10	940	979	900	977	42,500	977
2020-03-09	1,036	1,036	948	970	53,400	970
2020-03-06	1,141	1,142	1,062	1,066	50,600	1,066
2020-03-05	1,219	1,222	1,136	1,140	51,500	1,140
2020-03-04	1,205	1,221	1,191	1,191	21,500	1,191
2020-03-03	1,312	1,327	1,228	1,235	23,800	1,235
2020-03-02	1,253	1,293	1,229	1,291	33,100	1,291
2020-02-28	1,216	1,217	1,172	1,193	60,600	1,193
2020-02-27	1,330	1,330	1,206	1,244	76,400	1,244
2020-02-26	1,385	1,396	1,330	1,331	53,200	1,331
2020-02-25	1,428	1,453	1,394	1,415	45,200	1,415
2020-02-21	1,540	1,544	1,512	1,514	18,100	1,514
2020-02-20	1,618	1,618	1,543	1,552	14,700	1,552
2020-02-19	1,550	1,609	1,541	1,596	21,100	1,596
2020-02-18	1,550	1,553	1,521	1,524	36,400	1,524
2020-02-17	1,593	1,608	1,551	1,551	44,300	1,551
2020-02-14	1,658	1,694	1,625	1,633	28,600	1,633
2020-02-13	1,664	1,704	1,651	1,690	22,200	1,690
2020-02-12	1,667	1,689	1,666	1,671	26,600	1,671
2020-02-10	1,710	1,710	1,676	1,680	15,900	1,680
2020-02-07	1,770	1,777	1,708	1,711	16,300	1,711
2020-02-06	1,776	1,801	1,752	1,765	16,900	1,765
2020-02-05	1,738	1,787	1,738	1,785	15,500	1,785
2020-02-04	1,747	1,747	1,707	1,737	19,300	1,737
2020-02-03	1,704	1,749	1,701	1,723	31,400	1,723
2020-01-31	1,694	1,814	1,680	1,798	63,900	1,798
2020-01-30	1,760	1,830	1,685	1,693	73,900	1,693
2020-01-29	1,800	1,835	1,779	1,786	106,400	1,786
2020-01-28	1,730	1,823	1,710	1,798	143,900	1,798
2020-01-27	1,643	1,704	1,619	1,690	65,300	1,690
2020-01-24	1,640	1,684	1,631	1,659	45,800	1,659
2020-01-23	1,601	1,642	1,597	1,642	35,700	1,642
2020-01-22	1,605	1,616	1,597	1,611	15,300	1,611
2020-01-21	1,622	1,622	1,600	1,605	31,600	1,605
2020-01-20	1,601	1,627	1,596	1,622	29,400	1,622
2020-01-17	1,586	1,632	1,581	1,585	61,200	1,585
2020-01-16	1,600	1,600	1,571	1,584	65,300	1,584
2020-01-15	1,602	1,621	1,570	1,585	127,400	1,585
2020-01-14	1,515	1,519	1,509	1,511	22,900	1,511
2020-01-10	1,530	1,534	1,505	1,512	26,900	1,512
2020-01-09	1,546	1,546	1,510	1,512	32,000	1,512
2020-01-08	1,524	1,524	1,501	1,506	39,500	1,506
2020-01-07	1,512	1,531	1,512	1,524	21,400	1,524
2020-01-06	1,523	1,523	1,503	1,506	20,300	1,506

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

4433 (株)ヒト・コミュニケーションズ・ホールディングス の時系列データ [2020年度]

4433 (株)ヒト・コミュニケーションズ・ホールディングスの時系列データ [2020年度]