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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1992/12/29 | 1,020 | 1,060 | 1,020 | 1,060 | 26,000 |
| 1992/12/28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1992/12/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1992/12/24 | 1,010 | 1,040 | 1,000 | 1,010 | 6,000 |
| 1992/12/22 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1992/12/21 | 1,090 | 1,090 | 1,010 | 1,020 | 12,000 |
| 1992/12/18 | 1,050 | 1,070 | 1,050 | 1,070 | 14,000 |
| 1992/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1992/12/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1992/12/14 | 1,040 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1992/12/11 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 |
| 1992/12/10 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 |
| 1992/12/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/12/08 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1992/12/07 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1992/12/04 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1992/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/12/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/12/01 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1992/11/30 | 1,070 | 1,070 | 1,040 | 1,070 | 9,000 |
| 1992/11/27 | 1,070 | 1,070 | 1,060 | 1,060 | 57,000 |
| 1992/11/26 | 1,030 | 1,050 | 1,030 | 1,050 | 29,000 |
| 1992/11/25 | 1,070 | 1,070 | 1,030 | 1,030 | 8,000 |
| 1992/11/24 | 1,060 | 1,060 | 1,010 | 1,010 | 7,000 |
| 1992/11/20 | 1,030 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1992/11/19 | 1,050 | 1,050 | 1,030 | 1,030 | 29,000 |
| 1992/11/18 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1992/11/17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1992/11/16 | 1,040 | 1,040 | 1,020 | 1,040 | 21,000 |
| 1992/11/13 | 1,040 | 1,040 | 1,010 | 1,020 | 5,000 |
| 1992/11/12 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1992/11/11 | 1,040 | 1,040 | 1,020 | 1,030 | 7,000 |
| 1992/11/10 | 1,020 | 1,050 | 1,010 | 1,050 | 6,000 |
| 1992/11/09 | 1,120 | 1,120 | 1,080 | 1,080 | 70,000 |
| 1992/11/06 | 1,100 | 1,120 | 1,100 | 1,110 | 34,000 |
| 1992/11/05 | 1,090 | 1,100 | 1,070 | 1,100 | 12,000 |
| 1992/11/04 | 1,060 | 1,090 | 1,050 | 1,070 | 50,000 |
| 1992/11/02 | 996 | 1,020 | 990 | 1,020 | 30,000 |
| 1992/10/30 | 1,000 | 1,000 | 995 | 995 | 19,000 |
| 1992/10/29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/10/28 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1992/10/27 | 1,000 | 1,020 | 989 | 1,020 | 6,000 |
| 1992/10/26 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1992/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1992/10/22 | 1,000 | 1,000 | 990 | 990 | 8,000 |
| 1992/10/20 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1992/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/10/16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1992/10/15 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1992/10/14 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1992/10/09 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1992/10/08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1992/10/07 | 1,060 | 1,060 | 1,050 | 1,050 | 33,000 |
| 1992/10/06 | 1,050 | 1,080 | 1,050 | 1,080 | 21,000 |
| 1992/10/05 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 |
| 1992/10/02 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1992/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 1992/09/30 | 1,050 | 1,060 | 1,050 | 1,050 | 19,000 |
| 1992/09/29 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 |
| 1992/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1992/09/25 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 |
| 1992/09/24 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1992/09/22 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1992/09/21 | 1,100 | 1,110 | 1,050 | 1,050 | 27,000 |
| 1992/09/18 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
| 1992/09/17 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 |
| 1992/09/16 | 1,150 | 1,150 | 1,110 | 1,130 | 20,000 |
| 1992/09/14 | 1,100 | 1,150 | 1,100 | 1,150 | 37,000 |
| 1992/09/10 | 1,150 | 1,180 | 1,150 | 1,170 | 105,000 |
| 1992/09/09 | 1,110 | 1,130 | 1,100 | 1,130 | 40,000 |
| 1992/09/08 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1992/09/07 | 1,110 | 1,150 | 1,100 | 1,150 | 15,000 |
| 1992/09/04 | 1,130 | 1,150 | 1,100 | 1,150 | 15,000 |
| 1992/09/03 | 1,150 | 1,150 | 1,100 | 1,150 | 34,000 |
| 1992/09/02 | 1,150 | 1,150 | 1,110 | 1,150 | 64,000 |
| 1992/09/01 | 1,120 | 1,140 | 1,080 | 1,130 | 151,000 |
| 1992/08/28 | 952 | 966 | 952 | 966 | 15,000 |
| 1992/08/26 | 900 | 922 | 900 | 912 | 24,000 |
| 1992/08/25 | 880 | 906 | 880 | 906 | 48,000 |
| 1992/08/20 | 750 | 750 | 745 | 745 | 8,000 |
| 1992/08/19 | 739 | 739 | 739 | 739 | 1,000 |
| 1992/08/18 | 750 | 750 | 740 | 740 | 9,000 |
| 1992/08/17 | 758 | 758 | 748 | 750 | 7,000 |
| 1992/08/14 | 769 | 769 | 748 | 760 | 12,000 |
| 1992/08/13 | 799 | 799 | 779 | 779 | 8,000 |
| 1992/08/11 | 846 | 846 | 845 | 845 | 4,000 |
| 1992/08/10 | 850 | 850 | 850 | 850 | 20,000 |
| 1992/08/07 | 900 | 900 | 885 | 885 | 5,000 |
| 1992/08/06 | 901 | 905 | 900 | 900 | 8,000 |
| 1992/08/05 | 901 | 901 | 900 | 900 | 30,000 |
| 1992/08/04 | 929 | 929 | 900 | 900 | 6,000 |
| 1992/08/03 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/07/31 | 955 | 955 | 950 | 950 | 9,000 |
| 1992/07/30 | 950 | 955 | 950 | 955 | 16,000 |
| 1992/07/29 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/07/28 | 970 | 980 | 970 | 980 | 11,000 |
| 1992/07/27 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 1992/07/24 | 970 | 970 | 970 | 970 | 11,000 |
| 1992/07/23 | 970 | 970 | 950 | 970 | 13,000 |
| 1992/07/22 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 |
| 1992/07/21 | 1,020 | 1,050 | 1,000 | 1,010 | 18,000 |
| 1992/07/20 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1992/07/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/07/16 | 1,060 | 1,060 | 1,030 | 1,040 | 40,000 |
| 1992/07/15 | 1,010 | 1,050 | 1,000 | 1,040 | 16,000 |
| 1992/07/14 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1992/07/13 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1992/07/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1992/07/09 | 1,050 | 1,050 | 1,000 | 1,030 | 16,000 |
| 1992/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1992/07/07 | 1,030 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1992/07/06 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1992/07/03 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1992/07/02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1992/07/01 | 1,060 | 1,060 | 1,020 | 1,060 | 26,000 |
| 1992/06/30 | 1,060 | 1,060 | 1,040 | 1,060 | 29,000 |
| 1992/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/06/26 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1992/06/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1992/06/24 | 999 | 1,020 | 999 | 1,020 | 17,000 |
| 1992/06/23 | 1,000 | 1,000 | 980 | 1,000 | 14,000 |
| 1992/06/22 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1992/06/19 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1992/06/18 | 1,060 | 1,060 | 1,020 | 1,020 | 16,000 |
| 1992/06/17 | 1,080 | 1,080 | 1,060 | 1,080 | 43,000 |
| 1992/06/16 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 |
| 1992/06/15 | 1,060 | 1,060 | 1,020 | 1,060 | 11,000 |
| 1992/06/12 | 1,040 | 1,060 | 1,040 | 1,060 | 17,000 |
| 1992/06/10 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1992/06/09 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 |
| 1992/06/08 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 |
| 1992/06/05 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
| 1992/06/04 | 1,090 | 1,100 | 1,070 | 1,070 | 23,000 |
| 1992/06/03 | 1,050 | 1,070 | 1,030 | 1,070 | 9,000 |
| 1992/06/02 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1992/06/01 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1992/05/29 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1992/05/28 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1992/05/27 | 1,110 | 1,120 | 1,060 | 1,090 | 24,000 |
| 1992/05/26 | 1,060 | 1,120 | 1,060 | 1,110 | 20,000 |
| 1992/05/25 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 |
| 1992/05/22 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1992/05/21 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1992/05/20 | 1,120 | 1,120 | 1,090 | 1,090 | 29,000 |
| 1992/05/19 | 1,100 | 1,130 | 1,100 | 1,130 | 54,000 |
| 1992/05/18 | 1,040 | 1,080 | 1,040 | 1,080 | 8,000 |
| 1992/05/15 | 1,110 | 1,110 | 1,100 | 1,100 | 28,000 |
| 1992/05/14 | 1,100 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1992/05/13 | 1,030 | 1,120 | 1,030 | 1,120 | 61,000 |
| 1992/05/12 | 1,040 | 1,040 | 1,000 | 1,030 | 14,000 |
| 1992/05/11 | 990 | 1,040 | 990 | 1,040 | 34,000 |
| 1992/05/08 | 1,000 | 1,000 | 980 | 980 | 23,000 |
| 1992/05/07 | 1,010 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1992/05/06 | 1,000 | 1,060 | 1,000 | 1,040 | 11,000 |
| 1992/05/01 | 975 | 1,010 | 975 | 1,010 | 13,000 |
| 1992/04/30 | 975 | 975 | 970 | 975 | 8,000 |
| 1992/04/28 | 970 | 981 | 970 | 975 | 12,000 |
| 1992/04/27 | 961 | 970 | 961 | 970 | 8,000 |
| 1992/04/24 | 941 | 941 | 941 | 941 | 3,000 |
| 1992/04/23 | 940 | 940 | 930 | 930 | 3,000 |
| 1992/04/22 | 950 | 950 | 921 | 950 | 11,000 |
| 1992/04/21 | 979 | 979 | 979 | 979 | 1,000 |
| 1992/04/20 | 996 | 996 | 980 | 980 | 5,000 |
| 1992/04/17 | 972 | 980 | 970 | 980 | 8,000 |
| 1992/04/16 | 992 | 992 | 970 | 970 | 24,000 |
| 1992/04/14 | 920 | 940 | 912 | 940 | 12,000 |
| 1992/04/13 | 911 | 940 | 910 | 920 | 13,000 |
| 1992/04/10 | 890 | 901 | 890 | 900 | 11,000 |
| 1992/04/09 | 919 | 920 | 900 | 900 | 10,000 |
| 1992/04/07 | 960 | 960 | 950 | 950 | 7,000 |
| 1992/04/06 | 960 | 965 | 950 | 960 | 19,000 |
| 1992/04/03 | 990 | 990 | 959 | 960 | 21,000 |
| 1992/04/02 | 990 | 990 | 970 | 980 | 33,000 |
| 1992/04/01 | 1,030 | 1,030 | 990 | 990 | 25,000 |
| 1992/03/31 | 1,030 | 1,050 | 1,000 | 1,010 | 13,000 |
| 1992/03/30 | 1,010 | 1,030 | 1,010 | 1,030 | 21,000 |
| 1992/03/27 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1992/03/26 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1992/03/25 | 1,070 | 1,090 | 1,070 | 1,080 | 11,000 |
| 1992/03/24 | 1,070 | 1,080 | 1,070 | 1,070 | 22,000 |
| 1992/03/23 | 1,100 | 1,100 | 1,070 | 1,070 | 24,000 |
| 1992/03/19 | 996 | 1,000 | 996 | 1,000 | 24,000 |
| 1992/03/18 | 1,010 | 1,010 | 987 | 990 | 20,000 |
| 1992/03/17 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1992/03/16 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1992/03/13 | 1,030 | 1,050 | 1,020 | 1,020 | 13,000 |
| 1992/03/12 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1992/03/11 | 1,110 | 1,110 | 1,060 | 1,060 | 7,000 |
| 1992/03/10 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 |
| 1992/03/09 | 1,110 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1992/03/06 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1992/03/05 | 1,180 | 1,200 | 1,170 | 1,170 | 52,000 |
| 1992/03/04 | 1,170 | 1,200 | 1,170 | 1,180 | 23,000 |
| 1992/03/03 | 1,210 | 1,240 | 1,170 | 1,170 | 58,000 |
| 1992/03/02 | 1,130 | 1,260 | 1,120 | 1,200 | 97,000 |
| 1992/02/28 | 1,110 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1992/02/27 | 1,100 | 1,150 | 1,100 | 1,130 | 37,000 |
| 1992/02/26 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1992/02/25 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1992/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1992/02/21 | 1,000 | 1,010 | 999 | 1,000 | 27,000 |
| 1992/02/20 | 1,000 | 1,000 | 995 | 1,000 | 10,000 |
| 1992/02/19 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1992/02/17 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1992/02/14 | 1,030 | 1,050 | 1,020 | 1,020 | 8,000 |
| 1992/02/13 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1992/02/12 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1992/02/10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1992/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1992/02/06 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1992/02/05 | 1,090 | 1,120 | 1,080 | 1,100 | 18,000 |
| 1992/02/04 | 1,080 | 1,090 | 1,060 | 1,090 | 12,000 |
| 1992/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1992/01/31 | 1,140 | 1,140 | 1,060 | 1,060 | 28,000 |
| 1992/01/30 | 1,060 | 1,140 | 1,060 | 1,120 | 38,000 |
| 1992/01/28 | 1,010 | 1,010 | 980 | 980 | 10,000 |
| 1992/01/27 | 1,000 | 1,000 | 997 | 997 | 5,000 |
| 1992/01/24 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1992/01/23 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1992/01/22 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 |
| 1992/01/21 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/01/20 | 980 | 981 | 980 | 980 | 7,000 |
| 1992/01/17 | 994 | 995 | 975 | 975 | 27,000 |
| 1992/01/16 | 995 | 995 | 995 | 995 | 8,000 |
| 1992/01/14 | 991 | 991 | 990 | 991 | 14,000 |
| 1992/01/13 | 990 | 995 | 990 | 990 | 10,000 |
| 1992/01/10 | 1,000 | 1,000 | 980 | 1,000 | 16,000 |
| 1992/01/09 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1992/01/08 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1992/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1992/01/06 | 1,010 | 1,050 | 1,010 | 1,050 | 24,000 |