Ｈ．Ｕ．グループホールディングス(4544)の株価時系列情報
Ｈ．Ｕ．グループホールディングス(4544)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 3,050 | 3,060 | 2,950 | 2,950 | 35,000 |
| 1983/12/27 | 2,950 | 3,110 | 2,950 | 3,000 | 100,000 |
| 1983/12/26 | 2,950 | 2,950 | 2,900 | 2,950 | 90,000 |
| 1983/12/26 | 1 -> 2.00 分割 | ||||
| 1983/12/24 | 5,450 | 5,450 | 5,370 | 5,370 | 73,000 |
| 1983/12/23 | 5,500 | 5,530 | 5,400 | 5,400 | 76,000 |
| 1983/12/22 | 5,700 | 5,710 | 5,600 | 5,600 | 49,000 |
| 1983/12/21 | 5,630 | 5,630 | 5,580 | 5,600 | 39,000 |
| 1983/12/20 | 5,410 | 5,640 | 5,410 | 5,640 | 33,000 |
| 1983/12/19 | 5,400 | 5,410 | 5,360 | 5,390 | 71,000 |
| 1983/12/17 | 5,400 | 5,500 | 5,390 | 5,420 | 87,000 |
| 1983/12/16 | 5,690 | 5,690 | 5,450 | 5,450 | 107,000 |
| 1983/12/15 | 5,690 | 5,700 | 5,670 | 5,670 | 55,000 |
| 1983/12/14 | 5,740 | 5,740 | 5,680 | 5,690 | 47,000 |
| 1983/12/13 | 5,750 | 5,780 | 5,710 | 5,730 | 76,000 |
| 1983/12/12 | 5,790 | 5,800 | 5,750 | 5,770 | 74,000 |
| 1983/12/09 | 5,900 | 5,910 | 5,870 | 5,890 | 125,000 |
| 1983/12/08 | 5,970 | 5,970 | 5,850 | 5,910 | 94,000 |
| 1983/12/07 | 5,800 | 5,960 | 5,790 | 5,870 | 247,000 |
| 1983/12/06 | 5,720 | 5,750 | 5,700 | 5,750 | 80,000 |
| 1983/12/05 | 5,700 | 5,730 | 5,700 | 5,720 | 50,000 |
| 1983/12/03 | 5,690 | 5,740 | 5,680 | 5,740 | 22,000 |
| 1983/12/02 | 5,680 | 5,700 | 5,660 | 5,680 | 67,000 |
| 1983/12/01 | 5,700 | 5,710 | 5,650 | 5,670 | 56,000 |
| 1983/11/30 | 5,660 | 5,730 | 5,660 | 5,710 | 58,000 |
| 1983/11/29 | 5,700 | 5,700 | 5,650 | 5,650 | 43,000 |
| 1983/11/28 | 5,750 | 5,750 | 5,660 | 5,700 | 108,000 |
| 1983/11/26 | 5,700 | 5,760 | 5,630 | 5,760 | 30,000 |
| 1983/11/25 | 5,770 | 5,770 | 5,620 | 5,630 | 61,000 |
| 1983/11/24 | 5,800 | 5,800 | 5,730 | 5,770 | 68,000 |
| 1983/11/22 | 5,550 | 5,780 | 5,540 | 5,700 | 259,000 |
| 1983/11/21 | 5,540 | 5,550 | 5,510 | 5,520 | 69,000 |
| 1983/11/19 | 5,540 | 5,550 | 5,520 | 5,540 | 55,000 |
| 1983/11/18 | 5,560 | 5,560 | 5,500 | 5,540 | 131,000 |
| 1983/11/17 | 5,580 | 5,580 | 5,510 | 5,540 | 60,000 |
| 1983/11/16 | 5,590 | 5,600 | 5,560 | 5,580 | 140,000 |
| 1983/11/15 | 5,550 | 5,600 | 5,510 | 5,590 | 89,000 |
| 1983/11/14 | 5,490 | 5,590 | 5,490 | 5,500 | 79,000 |
| 1983/11/11 | 5,660 | 5,670 | 5,580 | 5,590 | 95,000 |
| 1983/11/10 | 5,650 | 5,700 | 5,630 | 5,660 | 83,000 |
| 1983/11/09 | 5,640 | 5,760 | 5,630 | 5,650 | 198,000 |
| 1983/11/08 | 5,770 | 5,800 | 5,600 | 5,600 | 355,000 |
| 1983/11/07 | 5,750 | 5,750 | 5,550 | 5,670 | 139,000 |
| 1983/11/05 | 5,950 | 5,950 | 5,700 | 5,700 | 174,000 |
| 1983/11/04 | 5,960 | 5,980 | 5,830 | 5,890 | 348,000 |
| 1983/11/02 | 5,720 | 6,010 | 5,680 | 5,890 | 679,000 |
| 1983/11/01 | 5,420 | 5,750 | 5,400 | 5,700 | 636,000 |
| 1983/10/31 | 5,430 | 5,570 | 5,430 | 5,470 | 327,000 |
| 1983/10/29 | 5,500 | 5,500 | 5,430 | 5,450 | 172,000 |
| 1983/10/28 | 5,450 | 5,500 | 5,380 | 5,480 | 684,000 |
| 1983/10/27 | 5,180 | 5,300 | 5,170 | 5,250 | 446,000 |
| 1983/10/26 | 5,070 | 5,150 | 5,060 | 5,150 | 370,000 |
| 1983/10/25 | 4,900 | 5,090 | 4,900 | 5,030 | 310,000 |
| 1983/10/24 | 4,930 | 4,940 | 4,880 | 4,900 | 108,000 |
| 1983/10/22 | 4,970 | 4,990 | 4,930 | 4,930 | 157,000 |
| 1983/10/21 | 4,860 | 4,950 | 4,850 | 4,940 | 309,000 |
| 1983/10/20 | 4,750 | 4,840 | 4,740 | 4,840 | 123,000 |
| 1983/10/19 | 4,770 | 4,770 | 4,700 | 4,740 | 82,000 |
| 1983/10/18 | 4,790 | 4,830 | 4,790 | 4,790 | 176,000 |
| 1983/10/17 | 4,680 | 4,770 | 4,680 | 4,760 | 48,000 |
| 1983/10/15 | 4,660 | 4,710 | 4,660 | 4,670 | 25,000 |
| 1983/10/14 | 4,820 | 4,820 | 4,650 | 4,650 | 69,000 |
| 1983/10/13 | 4,790 | 4,830 | 4,790 | 4,810 | 188,000 |
| 1983/10/12 | 4,740 | 4,790 | 4,740 | 4,790 | 31,000 |
| 1983/10/11 | 4,780 | 4,780 | 4,720 | 4,780 | 47,000 |
| 1983/10/07 | 4,820 | 4,830 | 4,760 | 4,790 | 98,000 |
| 1983/10/06 | 4,880 | 4,880 | 4,790 | 4,810 | 160,000 |
| 1983/10/05 | 4,740 | 4,880 | 4,720 | 4,830 | 579,000 |
| 1983/10/04 | 4,710 | 4,720 | 4,690 | 4,700 | 135,000 |
| 1983/10/03 | 4,690 | 4,720 | 4,680 | 4,690 | 138,000 |
| 1983/10/01 | 4,690 | 4,700 | 4,660 | 4,660 | 95,000 |
| 1983/09/30 | 4,670 | 4,690 | 4,600 | 4,610 | 81,000 |
| 1983/09/29 | 4,650 | 4,750 | 4,640 | 4,660 | 156,000 |
| 1983/09/28 | 4,500 | 4,610 | 4,500 | 4,610 | 288,000 |
| 1983/09/27 | 4,420 | 4,450 | 4,420 | 4,450 | 126,000 |
| 1983/09/26 | 4,380 | 4,430 | 4,350 | 4,420 | 81,000 |
| 1983/09/24 | 4,400 | 4,400 | 4,380 | 4,390 | 26,000 |
| 1983/09/22 | 4,440 | 4,440 | 4,350 | 4,390 | 94,000 |
| 1983/09/21 | 4,350 | 4,460 | 4,340 | 4,460 | 237,000 |
| 1983/09/20 | 4,050 | 4,300 | 4,050 | 4,300 | 175,000 |
| 1983/09/19 | 4,110 | 4,130 | 4,000 | 4,050 | 45,000 |
| 1983/09/17 | 4,150 | 4,150 | 4,100 | 4,100 | 28,000 |
| 1983/09/16 | 4,300 | 4,300 | 4,090 | 4,100 | 35,000 |
| 1983/09/14 | 4,200 | 4,400 | 4,200 | 4,310 | 232,000 |
| 1983/09/13 | 4,040 | 4,070 | 4,040 | 4,070 | 181,000 |
| 1983/09/12 | 4,520 | 4,530 | 4,490 | 4,490 | 126,000 |
| 1983/09/09 | 4,800 | 4,800 | 4,630 | 4,770 | 732,000 |
| 1983/09/08 | 4,720 | 4,720 | 4,720 | 4,720 | 3,512,001 |