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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/12/29 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1993/12/28 | 997 | 997 | 997 | 997 | 11,000 |
| 1993/12/24 | 980 | 980 | 980 | 980 | 10,000 |
| 1993/12/22 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 1993/12/21 | 985 | 1,000 | 985 | 1,000 | 13,000 |
| 1993/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 |
| 1993/12/17 | 967 | 1,000 | 965 | 1,000 | 63,000 |
| 1993/12/16 | 955 | 970 | 955 | 960 | 34,000 |
| 1993/12/15 | 950 | 955 | 950 | 955 | 15,000 |
| 1993/12/14 | 951 | 951 | 950 | 950 | 17,000 |
| 1993/12/13 | 990 | 990 | 945 | 947 | 89,000 |
| 1993/12/09 | 950 | 950 | 940 | 940 | 19,000 |
| 1993/12/08 | 951 | 960 | 940 | 940 | 12,000 |
| 1993/12/07 | 940 | 941 | 940 | 940 | 8,000 |
| 1993/12/06 | 970 | 970 | 940 | 940 | 16,000 |
| 1993/12/03 | 970 | 970 | 955 | 970 | 27,000 |
| 1993/12/01 | 895 | 930 | 895 | 930 | 50,000 |
| 1993/11/30 | 871 | 885 | 870 | 885 | 28,000 |
| 1993/11/29 | 890 | 890 | 881 | 881 | 34,000 |
| 1993/11/26 | 955 | 955 | 930 | 930 | 21,000 |
| 1993/11/25 | 960 | 970 | 950 | 950 | 28,000 |
| 1993/11/24 | 979 | 980 | 950 | 950 | 10,000 |
| 1993/11/22 | 1,030 | 1,030 | 980 | 990 | 26,000 |
| 1993/11/19 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1993/11/18 | 1,030 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1993/11/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/11/16 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1993/11/15 | 1,050 | 1,050 | 1,000 | 1,000 | 28,000 |
| 1993/11/12 | 1,000 | 1,030 | 1,000 | 1,030 | 51,000 |
| 1993/11/11 | 1,010 | 1,010 | 990 | 990 | 55,000 |
| 1993/11/10 | 980 | 1,010 | 975 | 990 | 22,000 |
| 1993/11/09 | 1,040 | 1,050 | 1,000 | 1,000 | 58,000 |
| 1993/11/08 | 1,040 | 1,040 | 1,020 | 1,040 | 9,000 |
| 1993/11/05 | 1,050 | 1,050 | 1,010 | 1,040 | 26,000 |
| 1993/11/04 | 1,110 | 1,110 | 1,090 | 1,090 | 17,000 |
| 1993/11/02 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 |
| 1993/11/01 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
| 1993/10/29 | 1,110 | 1,130 | 1,110 | 1,130 | 25,000 |
| 1993/10/28 | 1,160 | 1,160 | 1,110 | 1,110 | 7,000 |
| 1993/10/27 | 1,150 | 1,170 | 1,150 | 1,160 | 15,000 |
| 1993/10/26 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 |
| 1993/10/25 | 1,190 | 1,200 | 1,190 | 1,200 | 32,000 |
| 1993/10/22 | 1,190 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1993/10/21 | 1,170 | 1,200 | 1,170 | 1,200 | 33,000 |
| 1993/10/20 | 1,200 | 1,200 | 1,170 | 1,170 | 44,000 |
| 1993/10/19 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1993/10/18 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 |
| 1993/10/15 | 1,220 | 1,240 | 1,220 | 1,230 | 17,000 |
| 1993/10/14 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 |
| 1993/10/13 | 1,250 | 1,280 | 1,240 | 1,280 | 10,000 |
| 1993/10/12 | 1,260 | 1,270 | 1,240 | 1,250 | 42,000 |
| 1993/10/08 | 1,260 | 1,270 | 1,250 | 1,260 | 25,000 |
| 1993/10/07 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1993/10/06 | 1,270 | 1,300 | 1,260 | 1,280 | 19,000 |
| 1993/10/05 | 1,280 | 1,300 | 1,260 | 1,290 | 17,000 |
| 1993/10/04 | 1,290 | 1,290 | 1,270 | 1,270 | 16,000 |
| 1993/10/01 | 1,310 | 1,320 | 1,300 | 1,310 | 18,000 |
| 1993/09/30 | 1,310 | 1,320 | 1,310 | 1,320 | 9,000 |
| 1993/09/29 | 1,330 | 1,330 | 1,300 | 1,320 | 17,000 |
| 1993/09/28 | 1,350 | 1,350 | 1,330 | 1,330 | 43,000 |
| 1993/09/27 | 1,350 | 1,350 | 1,330 | 1,340 | 16,000 |
| 1993/09/24 | 1,340 | 1,340 | 1,300 | 1,320 | 19,000 |
| 1993/09/22 | 1,310 | 1,330 | 1,310 | 1,320 | 26,000 |
| 1993/09/21 | 1,350 | 1,350 | 1,300 | 1,310 | 89,000 |
| 1993/09/20 | 1,340 | 1,340 | 1,310 | 1,330 | 85,000 |
| 1993/09/17 | 1,310 | 1,330 | 1,300 | 1,320 | 38,000 |
| 1993/09/16 | 1,320 | 1,320 | 1,300 | 1,320 | 87,000 |
| 1993/09/14 | 1,300 | 1,320 | 1,280 | 1,310 | 44,000 |
| 1993/09/13 | 1,290 | 1,300 | 1,280 | 1,300 | 11,000 |
| 1993/09/10 | 1,320 | 1,330 | 1,280 | 1,290 | 24,000 |
| 1993/09/09 | 1,280 | 1,300 | 1,270 | 1,300 | 45,000 |
| 1993/09/08 | 1,320 | 1,320 | 1,280 | 1,300 | 58,000 |
| 1993/09/07 | 1,350 | 1,350 | 1,300 | 1,300 | 33,000 |
| 1993/09/06 | 1,360 | 1,370 | 1,330 | 1,350 | 103,000 |
| 1993/09/03 | 1,280 | 1,370 | 1,280 | 1,340 | 247,000 |
| 1993/09/02 | 1,280 | 1,290 | 1,280 | 1,280 | 43,000 |
| 1993/09/01 | 1,290 | 1,290 | 1,260 | 1,260 | 16,000 |
| 1993/08/31 | 1,270 | 1,280 | 1,260 | 1,280 | 7,000 |
| 1993/08/30 | 1,260 | 1,280 | 1,250 | 1,260 | 69,000 |
| 1993/08/27 | 1,280 | 1,280 | 1,240 | 1,240 | 67,000 |
| 1993/08/26 | 1,300 | 1,300 | 1,270 | 1,280 | 89,000 |
| 1993/08/25 | 1,280 | 1,320 | 1,280 | 1,320 | 21,000 |
| 1993/08/24 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1993/08/23 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 1993/08/20 | 1,280 | 1,280 | 1,260 | 1,270 | 36,000 |
| 1993/08/19 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1993/08/18 | 1,280 | 1,280 | 1,260 | 1,270 | 10,000 |
| 1993/08/17 | 1,300 | 1,300 | 1,270 | 1,280 | 36,000 |
| 1993/08/16 | 1,290 | 1,300 | 1,290 | 1,290 | 8,000 |
| 1993/08/13 | 1,300 | 1,320 | 1,300 | 1,300 | 19,000 |
| 1993/08/12 | 1,310 | 1,330 | 1,300 | 1,300 | 51,000 |
| 1993/08/11 | 1,330 | 1,330 | 1,300 | 1,310 | 27,000 |
| 1993/08/10 | 1,340 | 1,350 | 1,290 | 1,330 | 47,000 |
| 1993/08/09 | 1,360 | 1,360 | 1,340 | 1,340 | 41,000 |
| 1993/08/06 | 1,340 | 1,370 | 1,320 | 1,370 | 86,000 |
| 1993/08/05 | 1,300 | 1,380 | 1,300 | 1,350 | 130,000 |
| 1993/08/04 | 1,300 | 1,340 | 1,300 | 1,320 | 128,000 |
| 1993/08/03 | 1,230 | 1,260 | 1,220 | 1,260 | 55,000 |
| 1993/08/02 | 1,220 | 1,220 | 1,200 | 1,220 | 16,000 |
| 1993/07/30 | 1,250 | 1,260 | 1,210 | 1,250 | 21,000 |
| 1993/07/29 | 1,190 | 1,260 | 1,190 | 1,260 | 60,000 |
| 1993/07/28 | 1,170 | 1,180 | 1,150 | 1,150 | 32,000 |
| 1993/07/27 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1993/07/26 | 1,190 | 1,190 | 1,160 | 1,170 | 7,000 |
| 1993/07/23 | 1,190 | 1,190 | 1,150 | 1,170 | 15,000 |
| 1993/07/22 | 1,180 | 1,190 | 1,170 | 1,180 | 15,000 |
| 1993/07/21 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1993/07/20 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1993/07/19 | 1,230 | 1,230 | 1,210 | 1,210 | 18,000 |
| 1993/07/16 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1993/07/15 | 1,210 | 1,250 | 1,210 | 1,210 | 11,000 |
| 1993/07/14 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 |
| 1993/07/13 | 1,200 | 1,200 | 1,180 | 1,190 | 17,000 |
| 1993/07/12 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1993/07/09 | 1,220 | 1,260 | 1,200 | 1,210 | 15,000 |
| 1993/07/08 | 1,200 | 1,200 | 1,190 | 1,200 | 12,000 |
| 1993/07/07 | 1,260 | 1,260 | 1,200 | 1,200 | 62,000 |
| 1993/07/06 | 1,300 | 1,300 | 1,260 | 1,260 | 122,000 |
| 1993/07/05 | 1,200 | 1,310 | 1,200 | 1,300 | 166,000 |
| 1993/07/02 | 1,190 | 1,200 | 1,150 | 1,150 | 16,000 |
| 1993/07/01 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 |
| 1993/06/30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1993/06/29 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 |
| 1993/06/28 | 1,130 | 1,200 | 1,130 | 1,200 | 24,000 |
| 1993/06/25 | 1,140 | 1,140 | 1,110 | 1,110 | 48,000 |
| 1993/06/24 | 1,090 | 1,130 | 1,090 | 1,100 | 35,000 |
| 1993/06/23 | 1,100 | 1,110 | 1,090 | 1,090 | 37,000 |
| 1993/06/22 | 1,100 | 1,120 | 1,090 | 1,100 | 33,000 |
| 1993/06/21 | 1,150 | 1,150 | 1,100 | 1,100 | 25,000 |
| 1993/06/18 | 1,170 | 1,190 | 1,170 | 1,170 | 10,000 |
| 1993/06/17 | 1,160 | 1,170 | 1,160 | 1,170 | 26,000 |
| 1993/06/16 | 1,170 | 1,180 | 1,150 | 1,160 | 42,000 |
| 1993/06/15 | 1,190 | 1,190 | 1,160 | 1,190 | 20,000 |
| 1993/06/14 | 1,210 | 1,250 | 1,200 | 1,200 | 34,000 |
| 1993/06/11 | 1,290 | 1,290 | 1,250 | 1,250 | 14,000 |
| 1993/06/10 | 1,310 | 1,310 | 1,280 | 1,280 | 20,000 |
| 1993/06/08 | 1,320 | 1,320 | 1,320 | 1,320 | 14,000 |
| 1993/06/07 | 1,340 | 1,350 | 1,340 | 1,340 | 11,000 |
| 1993/06/04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1993/06/03 | 1,360 | 1,370 | 1,350 | 1,350 | 11,000 |
| 1993/06/02 | 1,360 | 1,360 | 1,350 | 1,350 | 30,000 |
| 1993/06/01 | 1,390 | 1,390 | 1,360 | 1,380 | 7,000 |
| 1993/05/31 | 1,380 | 1,400 | 1,380 | 1,380 | 22,000 |
| 1993/05/28 | 1,360 | 1,380 | 1,350 | 1,380 | 49,000 |
| 1993/05/27 | 1,380 | 1,400 | 1,380 | 1,380 | 43,000 |
| 1993/05/26 | 1,300 | 1,400 | 1,300 | 1,400 | 42,000 |
| 1993/05/25 | 1,340 | 1,340 | 1,300 | 1,300 | 11,000 |
| 1993/05/24 | 1,350 | 1,350 | 1,330 | 1,330 | 20,000 |
| 1993/05/21 | 1,350 | 1,350 | 1,350 | 1,350 | 28,000 |
| 1993/05/20 | 1,360 | 1,370 | 1,340 | 1,350 | 69,000 |
| 1993/05/19 | 1,370 | 1,370 | 1,290 | 1,340 | 108,000 |
| 1993/05/18 | 1,450 | 1,460 | 1,370 | 1,390 | 182,000 |
| 1993/05/17 | 1,310 | 1,470 | 1,300 | 1,470 | 325,000 |
| 1993/05/14 | 1,370 | 1,370 | 1,300 | 1,320 | 243,000 |
| 1993/05/13 | 1,270 | 1,330 | 1,260 | 1,330 | 236,000 |
| 1993/05/12 | 1,130 | 1,220 | 1,130 | 1,180 | 173,000 |
| 1993/05/11 | 1,090 | 1,130 | 1,080 | 1,100 | 45,000 |
| 1993/05/10 | 1,080 | 1,100 | 1,070 | 1,100 | 18,000 |
| 1993/05/07 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1993/05/06 | 1,100 | 1,130 | 1,100 | 1,130 | 28,000 |
| 1993/04/30 | 1,080 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1993/04/28 | 1,060 | 1,070 | 1,050 | 1,070 | 16,000 |
| 1993/04/27 | 1,030 | 1,050 | 1,030 | 1,040 | 10,000 |
| 1993/04/26 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 |
| 1993/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/04/22 | 1,040 | 1,040 | 1,010 | 1,010 | 18,000 |
| 1993/04/21 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 |
| 1993/04/20 | 1,060 | 1,080 | 1,040 | 1,080 | 19,000 |
| 1993/04/19 | 1,100 | 1,100 | 1,040 | 1,070 | 14,000 |
| 1993/04/16 | 1,130 | 1,140 | 1,100 | 1,100 | 31,000 |
| 1993/04/15 | 1,120 | 1,150 | 1,100 | 1,110 | 86,000 |
| 1993/04/14 | 1,070 | 1,110 | 1,020 | 1,110 | 58,000 |
| 1993/04/13 | 1,000 | 1,050 | 1,000 | 1,050 | 57,000 |
| 1993/04/12 | 1,000 | 1,010 | 996 | 1,000 | 59,000 |
| 1993/04/09 | 986 | 995 | 985 | 990 | 57,000 |
| 1993/04/08 | 996 | 997 | 975 | 975 | 19,000 |
| 1993/04/07 | 970 | 980 | 970 | 980 | 32,000 |
| 1993/04/06 | 975 | 975 | 952 | 970 | 53,000 |
| 1993/04/05 | 963 | 980 | 963 | 970 | 27,000 |
| 1993/04/02 | 965 | 970 | 950 | 950 | 29,000 |
| 1993/04/01 | 960 | 970 | 955 | 965 | 7,000 |
| 1993/03/31 | 950 | 972 | 950 | 960 | 55,000 |
| 1993/03/30 | 960 | 961 | 940 | 940 | 28,000 |
| 1993/03/29 | 951 | 956 | 951 | 956 | 9,000 |
| 1993/03/26 | 926 | 935 | 926 | 935 | 40,000 |
| 1993/03/25 | 940 | 940 | 925 | 925 | 27,000 |
| 1993/03/24 | 930 | 930 | 920 | 930 | 28,000 |
| 1993/03/23 | 940 | 940 | 930 | 940 | 28,000 |
| 1993/03/22 | 948 | 948 | 940 | 948 | 10,000 |
| 1993/03/19 | 946 | 955 | 938 | 938 | 54,000 |
| 1993/03/18 | 950 | 950 | 930 | 945 | 27,000 |
| 1993/03/16 | 923 | 929 | 901 | 901 | 56,000 |
| 1993/03/15 | 918 | 922 | 918 | 922 | 13,000 |
| 1993/03/12 | 926 | 927 | 926 | 927 | 9,000 |
| 1993/03/11 | 925 | 927 | 921 | 926 | 13,000 |
| 1993/03/10 | 915 | 916 | 915 | 916 | 8,000 |
| 1993/03/09 | 925 | 925 | 915 | 915 | 9,000 |
| 1993/03/08 | 900 | 930 | 900 | 925 | 19,000 |
| 1993/03/05 | 905 | 910 | 905 | 910 | 3,000 |
| 1993/03/04 | 905 | 905 | 905 | 905 | 5,000 |
| 1993/03/03 | 910 | 910 | 905 | 905 | 4,000 |
| 1993/03/02 | 911 | 911 | 911 | 911 | 5,000 |
| 1993/03/01 | 901 | 910 | 901 | 910 | 6,000 |
| 1993/02/26 | 891 | 911 | 891 | 900 | 11,000 |
| 1993/02/25 | 895 | 915 | 890 | 890 | 25,000 |
| 1993/02/24 | 881 | 885 | 880 | 885 | 10,000 |
| 1993/02/23 | 880 | 880 | 879 | 880 | 5,000 |
| 1993/02/22 | 888 | 888 | 880 | 880 | 6,000 |
| 1993/02/19 | 898 | 898 | 898 | 898 | 12,000 |
| 1993/02/18 | 900 | 900 | 900 | 900 | 24,000 |
| 1993/02/16 | 900 | 900 | 900 | 900 | 16,000 |
| 1993/02/15 | 906 | 911 | 900 | 900 | 12,000 |
| 1993/02/12 | 929 | 929 | 926 | 926 | 9,000 |
| 1993/02/10 | 930 | 930 | 921 | 930 | 30,000 |
| 1993/02/09 | 930 | 930 | 930 | 930 | 12,000 |
| 1993/02/08 | 935 | 935 | 931 | 931 | 9,000 |
| 1993/02/05 | 950 | 950 | 930 | 930 | 9,000 |
| 1993/02/04 | 961 | 961 | 955 | 955 | 8,000 |
| 1993/02/03 | 950 | 960 | 950 | 960 | 10,000 |
| 1993/02/02 | 960 | 960 | 951 | 951 | 5,000 |
| 1993/02/01 | 980 | 980 | 965 | 965 | 6,000 |
| 1993/01/29 | 980 | 980 | 980 | 980 | 17,000 |
| 1993/01/28 | 971 | 976 | 970 | 976 | 14,000 |
| 1993/01/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1993/01/26 | 980 | 980 | 980 | 980 | 4,000 |
| 1993/01/25 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1993/01/22 | 991 | 991 | 991 | 991 | 1,000 |
| 1993/01/21 | 990 | 990 | 990 | 990 | 2,000 |
| 1993/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/01/19 | 999 | 999 | 980 | 980 | 3,000 |
| 1993/01/18 | 990 | 999 | 990 | 999 | 4,000 |
| 1993/01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/01/11 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1993/01/08 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1993/01/07 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1993/01/06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/01/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/01/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |