6575 ヒューマン・アソシエイツ・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	829	868	829	840	21,700	840
2018-12-27	738	844	738	844	22,700	844
2018-12-26	708	735	691	709	31,200	709
2018-12-25	745	760	697	698	54,700	698
2018-12-21	823	823	800	805	29,600	805
2018-12-20	853	876	830	837	23,800	837
2018-12-19	885	915	851	868	23,900	868
2018-12-18	891	902	867	889	31,900	889
2018-12-17	968	970	931	936	21,700	936
2018-12-14	982	993	965	977	21,300	977
2018-12-13	1,000	1,006	988	996	8,600	996
2018-12-12	980	1,019	976	1,002	11,200	1,002
2018-12-11	1,001	1,001	971	989	29,800	989
2018-12-10	1,018	1,018	957	974	22,500	974
2018-12-07	1,044	1,045	1,019	1,021	6,500	1,021
2018-12-06	1,090	1,090	1,030	1,030	12,200	1,030
2018-12-05	1,030	1,080	1,030	1,060	14,100	1,060
2018-12-04	1,070	1,135	1,060	1,060	32,000	1,060
2018-12-03	1,040	1,086	1,040	1,072	18,900	1,072
2018-11-30	1,063	1,069	1,008	1,053	8,900	1,053
2018-11-29	1,078	1,100	1,062	1,062	17,100	1,062
2018-11-28	1,065	1,081	1,053	1,072	9,300	1,072
2018-11-27	1,085	1,087	1,067	1,081	6,800	1,081
2018-11-26	1,051	1,085	1,019	1,059	17,700	1,059
2018-11-22	1,047	1,053	1,000	1,029	9,500	1,029
2018-11-21	990	1,034	987	1,022	7,900	1,022
2018-11-20	996	1,014	985	998	10,400	998
2018-11-19	991	1,048	991	1,019	12,400	1,019
2018-11-16	1,020	1,066	982	1,000	24,500	1,000
2018-11-15	1,150	1,150	1,045	1,050	25,000	1,050
2018-11-14	1,127	1,145	1,091	1,095	11,900	1,095
2018-11-13	1,102	1,150	1,080	1,127	11,000	1,127
2018-11-12	1,181	1,181	1,120	1,132	8,000	1,132
2018-11-09	1,214	1,214	1,178	1,178	7,100	1,178
2018-11-08	1,185	1,229	1,170	1,222	9,300	1,222
2018-11-07	1,138	1,195	1,138	1,155	6,000	1,155
2018-11-06	1,227	1,236	1,131	1,131	16,400	1,131
2018-11-05	1,248	1,248	1,201	1,201	8,700	1,201
2018-11-02	1,157	1,218	1,152	1,218	17,500	1,218
2018-11-01	1,178	1,180	1,155	1,158	10,200	1,158
2018-10-31	1,140	1,181	1,122	1,178	18,100	1,178
2018-10-30	1,020	1,127	990	1,110	36,700	1,110
2018-10-29	1,128	1,147	1,049	1,050	33,000	1,050
2018-10-26	1,231	1,231	1,101	1,115	39,900	1,115
2018-10-25	1,260	1,260	1,192	1,201	28,700	1,201
2018-10-24	1,328	1,332	1,280	1,294	19,700	1,294
2018-10-23	1,351	1,357	1,326	1,328	10,300	1,328
2018-10-22	1,352	1,426	1,322	1,379	21,500	1,379
2018-10-19	1,330	1,330	1,304	1,322	8,900	1,322
2018-10-18	1,369	1,376	1,330	1,347	14,300	1,347
2018-10-17	1,335	1,373	1,335	1,353	15,300	1,353
2018-10-16	1,300	1,322	1,272	1,316	15,400	1,316
2018-10-15	1,375	1,383	1,290	1,299	22,400	1,299
2018-10-12	1,269	1,324	1,262	1,315	41,300	1,315
2018-10-11	1,331	1,350	1,287	1,329	48,500	1,329
2018-10-10	1,422	1,508	1,405	1,429	42,900	1,429
2018-10-09	1,468	1,469	1,401	1,406	31,200	1,406
2018-10-05	1,557	1,564	1,503	1,508	34,800	1,508
2018-10-04	1,614	1,615	1,532	1,590	61,300	1,590
2018-10-03	1,668	1,670	1,551	1,614	92,800	1,614
2018-10-02	1,606	1,619	1,500	1,617	125,800	1,617
2018-10-01	1,403	1,635	1,392	1,566	207,600	1,566
2018-09-28	1,369	1,380	1,351	1,373	11,300	1,373
2018-09-27	1,395	1,399	1,355	1,369	18,500	1,369
2018-09-26	1,371	1,400	1,371	1,381	12,700	1,381
2018-09-25	1,403	1,405	1,370	1,382	18,600	1,382
2018-09-21	1,403	1,422	1,396	1,398	21,700	1,398
2018-09-20	1,395	1,430	1,391	1,398	27,700	1,398
2018-09-19	1,405	1,430	1,361	1,392	32,200	1,392
2018-09-18	1,329	1,385	1,329	1,375	24,000	1,375
2018-09-14	1,329	1,329	1,310	1,327	9,900	1,327
2018-09-13	1,325	1,328	1,300	1,318	20,700	1,318
2018-09-12	1,350	1,352	1,313	1,329	18,200	1,329
2018-09-11	1,382	1,382	1,313	1,334	17,700	1,334
2018-09-10	1,330	1,379	1,323	1,352	16,400	1,352
2018-09-07	1,317	1,330	1,300	1,323	20,000	1,323
2018-09-06	1,396	1,409	1,318	1,337	26,300	1,337
2018-09-05	1,429	1,429	1,376	1,394	13,800	1,394
2018-09-04	1,399	1,437	1,371	1,430	17,500	1,430
2018-09-03	1,460	1,465	1,405	1,411	16,000	1,411
2018-08-31	1,448	1,471	1,425	1,453	41,100	1,453
2018-08-30	1,462	1,540	1,461	1,478	42,500	1,478
2018-08-29	1,417	1,515	1,405	1,500	31,200	1,500
2018-08-28	1,429	1,518	1,420	1,430	71,500	1,430
2018-08-27	1,366	1,439	1,366	1,406	25,900	1,406
2018-08-24	1,359	1,383	1,340	1,365	17,600	1,365
2018-08-23	1,343	1,359	1,319	1,340	15,800	1,340
2018-08-22	1,263	1,359	1,260	1,343	28,000	1,343
2018-08-21	1,330	1,332	1,281	1,298	24,600	1,298
2018-08-20	1,372	1,421	1,324	1,335	38,600	1,335
2018-08-17	1,318	1,373	1,290	1,373	33,700	1,373
2018-08-16	1,306	1,326	1,256	1,271	57,700	1,271
2018-08-15	1,292	1,337	1,284	1,308	64,200	1,308
2018-08-14	1,311	1,341	1,220	1,262	224,900	1,262
2018-08-13	1,501	1,501	1,501	1,501	4,600	1,501
2018-08-10	1,910	1,933	1,900	1,901	11,100	1,901
2018-08-09	1,925	1,926	1,877	1,908	21,000	1,908
2018-08-08	1,980	1,980	1,918	1,925	12,000	1,925
2018-08-07	1,903	1,954	1,871	1,940	22,800	1,940
2018-08-06	2,063	2,063	1,921	1,921	50,500	1,921
2018-08-03	2,120	2,122	2,015	2,040	54,000	2,040
2018-08-02	2,290	2,290	2,106	2,106	112,200	2,106
2018-08-01	2,260	2,295	2,178	2,281	120,600	2,281
2018-07-31	2,170	2,260	2,100	2,260	127,000	2,260
2018-07-30	2,185	2,210	2,081	2,171	121,300	2,171
2018-07-27	1,970	2,139	1,951	2,135	112,700	2,135
2018-07-26	2,016	2,045	1,947	1,970	30,800	1,970
2018-07-25	1,970	2,009	1,940	2,002	24,300	2,002
2018-07-24	1,911	1,976	1,906	1,944	17,100	1,944
2018-07-23	1,954	1,954	1,909	1,920	14,900	1,920
2018-07-20	1,969	2,019	1,893	1,955	33,000	1,955
2018-07-19	2,011	2,035	1,963	1,970	36,100	1,970
2018-07-18	1,907	2,016	1,905	2,010	58,000	2,010
2018-07-17	1,872	1,977	1,872	1,907	29,800	1,907
2018-07-13	1,902	1,903	1,862	1,877	19,000	1,877
2018-07-12	1,861	1,962	1,861	1,884	27,400	1,884
2018-07-11	1,900	1,924	1,828	1,892	30,400	1,892
2018-07-10	1,950	1,980	1,900	1,900	31,400	1,900
2018-07-09	1,980	2,020	1,960	1,968	31,900	1,968
2018-07-06	1,877	1,959	1,866	1,941	31,800	1,941
2018-07-05	1,992	2,011	1,810	1,841	87,500	1,841
2018-07-04	2,048	2,060	1,982	1,991	35,700	1,991
2018-07-03	2,069	2,145	2,018	2,057	53,900	2,057
2018-07-02	2,130	2,164	2,050	2,068	66,500	2,068
2018-06-29	2,111	2,149	2,031	2,090	72,200	2,090
2018-06-28	2,082	2,132	1,968	2,112	103,700	2,112
2018-06-27	2,221	2,228	2,041	2,051	130,300	2,051
2018-06-26	2,273	2,338	2,215	2,252	89,400	2,252
2018-06-25	2,476	2,521	2,300	2,337	109,200	2,337
2018-06-22	2,751	2,820	2,571	2,576	87,300	2,576
2018-06-21	2,718	2,848	2,680	2,795	74,600	2,795
2018-06-20	2,840	2,843	2,615	2,713	115,500	2,713
2018-06-19	3,020	3,045	2,682	2,840	266,200	2,840
2018-06-18	3,295	3,300	3,065	3,070	194,400	3,070
2018-06-15	3,155	3,330	3,125	3,315	248,100	3,315
2018-06-14	3,000	3,155	2,980	3,135	94,000	3,135
2018-06-13	2,965	3,070	2,950	3,010	95,000	3,010
2018-06-12	3,180	3,190	2,899	2,976	179,100	2,976
2018-06-11	3,025	3,160	3,015	3,150	173,000	3,150
2018-06-08	2,950	3,140	2,925	3,120	271,700	3,120
2018-06-07	2,888	2,947	2,872	2,920	88,100	2,920
2018-06-06	2,865	2,969	2,782	2,871	134,000	2,871
2018-06-05	2,859	2,930	2,657	2,889	220,400	2,889
2018-06-04	2,737	2,849	2,688	2,849	220,100	2,849
2018-06-01	2,440	2,730	2,400	2,727	219,500	2,727
2018-05-31	2,382	2,429	2,302	2,418	34,200	2,418
2018-05-30	2,290	2,328	2,260	2,289	23,700	2,289
2018-05-29	2,461	2,461	2,330	2,330	20,200	2,330
2018-05-28	2,460	2,555	2,412	2,432	20,300	2,432
2018-05-25	2,450	2,490	2,370	2,475	22,800	2,475
2018-05-24	2,540	2,589	2,426	2,468	61,500	2,468
2018-05-23	2,322	2,458	2,322	2,449	53,300	2,449
2018-05-22	2,319	2,333	2,301	2,332	11,900	2,332
2018-05-21	2,331	2,333	2,297	2,323	22,000	2,323
2018-05-18	2,282	2,289	2,257	2,281	23,900	2,281
2018-05-17	2,355	2,359	2,265	2,280	44,900	2,280
2018-05-16	2,330	2,366	2,255	2,255	70,000	2,255
2018-05-15	2,632	2,650	2,420	2,430	53,900	2,430
2018-05-14	2,577	2,648	2,540	2,632	30,400	2,632
2018-05-11	2,533	2,599	2,486	2,558	20,200	2,558
2018-05-10	2,519	2,550	2,506	2,536	16,700	2,536
2018-05-09	2,479	2,510	2,458	2,505	19,700	2,505
2018-05-08	2,507	2,529	2,463	2,491	27,300	2,491
2018-05-07	2,638	2,641	2,537	2,557	38,600	2,557
2018-05-01	2,415	2,500	2,390	2,493	35,900	2,493
2018-04-27	2,429	2,429	2,355	2,387	48,600	2,387
2018-04-26	2,538	2,563	2,350	2,372	87,600	2,372
2018-04-25	2,563	2,575	2,493	2,515	82,100	2,515
2018-04-24	2,653	2,659	2,580	2,605	52,900	2,605
2018-04-23	2,750	2,821	2,620	2,632	86,800	2,632
2018-04-20	2,680	2,800	2,641	2,727	70,400	2,727
2018-04-19	2,944	2,974	2,705	2,706	167,500	2,706
2018-04-18	3,000	3,180	2,871	2,898	381,500	2,898
2018-04-17	2,762	3,140	2,535	3,040	726,800	3,040
2018-04-16	3,180	3,355	2,723	2,758	709,400	2,758
2018-04-13	3,800	3,845	3,180	3,290	1,521,600	3,290
2018-04-12	4,020	4,170	3,600	3,600	3,027,400	3,600
2018-04-11	3,600	4,300	3,550	4,300	1,864,400	4,300

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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