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 |
|---|---|---|---|---|---|
| 1994/12/29 | 983 | 983 | 983 | 983 | 2,000 |
| 1994/12/28 | 995 | 995 | 993 | 993 | 15,000 |
| 1994/12/27 | 997 | 997 | 990 | 995 | 11,000 |
| 1994/12/26 | 1,000 | 1,000 | 980 | 990 | 20,000 |
| 1994/12/22 | 983 | 984 | 965 | 965 | 15,000 |
| 1994/12/21 | 994 | 994 | 984 | 984 | 14,000 |
| 1994/12/19 | 955 | 960 | 955 | 955 | 12,000 |
| 1994/12/16 | 957 | 957 | 956 | 956 | 12,000 |
| 1994/12/15 | 960 | 966 | 953 | 955 | 14,000 |
| 1994/12/14 | 970 | 980 | 970 | 970 | 17,000 |
| 1994/12/13 | 1,000 | 1,000 | 970 | 970 | 11,000 |
| 1994/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/12/09 | 1,000 | 1,000 | 979 | 980 | 17,000 |
| 1994/12/08 | 990 | 990 | 990 | 990 | 16,000 |
| 1994/12/07 | 980 | 990 | 980 | 990 | 10,000 |
| 1994/12/06 | 1,000 | 1,000 | 980 | 990 | 19,000 |
| 1994/12/05 | 1,000 | 1,010 | 990 | 1,010 | 11,000 |
| 1994/12/02 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1994/12/01 | 980 | 1,010 | 980 | 1,010 | 13,000 |
| 1994/11/30 | 966 | 971 | 965 | 967 | 10,000 |
| 1994/11/29 | 953 | 953 | 953 | 953 | 2,000 |
| 1994/11/28 | 948 | 950 | 945 | 950 | 12,000 |
| 1994/11/25 | 948 | 950 | 940 | 945 | 27,000 |
| 1994/11/24 | 951 | 955 | 950 | 955 | 27,000 |
| 1994/11/22 | 975 | 975 | 975 | 975 | 5,000 |
| 1994/11/21 | 990 | 990 | 980 | 980 | 4,000 |
| 1994/11/18 | 980 | 980 | 975 | 980 | 6,000 |
| 1994/11/17 | 981 | 981 | 965 | 965 | 11,000 |
| 1994/11/16 | 972 | 980 | 970 | 971 | 75,000 |
| 1994/11/15 | 972 | 980 | 971 | 971 | 23,000 |
| 1994/11/14 | 980 | 980 | 970 | 970 | 11,000 |
| 1994/11/11 | 999 | 999 | 985 | 985 | 96,000 |
| 1994/11/10 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1994/11/09 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1994/11/08 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1994/11/07 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1994/11/04 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1994/11/02 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 |
| 1994/11/01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/10/31 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1994/10/28 | 1,050 | 1,050 | 1,040 | 1,040 | 74,000 |
| 1994/10/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/10/26 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1994/10/25 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/10/24 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1994/10/21 | 1,040 | 1,060 | 1,040 | 1,050 | 16,000 |
| 1994/10/20 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 |
| 1994/10/19 | 1,040 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1994/10/18 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 1994/10/17 | 1,050 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1994/10/14 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1994/10/13 | 1,050 | 1,050 | 1,030 | 1,050 | 12,000 |
| 1994/10/12 | 1,030 | 1,040 | 1,010 | 1,010 | 18,000 |
| 1994/10/11 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1994/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1994/10/06 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 |
| 1994/10/05 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1994/10/04 | 1,050 | 1,050 | 1,030 | 1,030 | 23,000 |
| 1994/10/03 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 1994/09/30 | 1,050 | 1,050 | 1,030 | 1,040 | 26,000 |
| 1994/09/29 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1994/09/28 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1994/09/27 | 1,040 | 1,040 | 1,020 | 1,020 | 65,000 |
| 1994/09/26 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 |
| 1994/09/22 | 1,080 | 1,080 | 1,050 | 1,050 | 32,000 |
| 1994/09/21 | 1,070 | 1,080 | 1,070 | 1,080 | 22,000 |
| 1994/09/20 | 1,030 | 1,070 | 1,020 | 1,070 | 38,000 |
| 1994/09/19 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 |
| 1994/09/16 | 1,030 | 1,060 | 1,010 | 1,030 | 27,000 |
| 1994/09/14 | 1,040 | 1,040 | 1,030 | 1,040 | 17,000 |
| 1994/09/13 | 1,050 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1994/09/12 | 1,040 | 1,050 | 1,040 | 1,040 | 16,000 |
| 1994/09/09 | 1,070 | 1,070 | 1,040 | 1,040 | 26,000 |
| 1994/09/08 | 1,040 | 1,070 | 1,040 | 1,070 | 52,000 |
| 1994/09/07 | 1,100 | 1,100 | 1,030 | 1,030 | 40,000 |
| 1994/09/06 | 1,120 | 1,120 | 1,110 | 1,120 | 27,000 |
| 1994/09/05 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1994/09/02 | 1,120 | 1,130 | 1,120 | 1,120 | 60,000 |
| 1994/09/01 | 1,120 | 1,120 | 1,120 | 1,120 | 35,000 |
| 1994/08/31 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1994/08/30 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 |
| 1994/08/29 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1994/08/26 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 |
| 1994/08/25 | 1,150 | 1,160 | 1,140 | 1,140 | 9,000 |
| 1994/08/24 | 1,140 | 1,150 | 1,140 | 1,140 | 12,000 |
| 1994/08/23 | 1,150 | 1,170 | 1,150 | 1,160 | 21,000 |
| 1994/08/22 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1994/08/19 | 1,160 | 1,170 | 1,160 | 1,160 | 37,000 |
| 1994/08/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/08/17 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 |
| 1994/08/16 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
| 1994/08/15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/08/12 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1994/08/11 | 1,180 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1994/08/10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/08/09 | 1,190 | 1,190 | 1,170 | 1,190 | 57,000 |
| 1994/08/08 | 1,170 | 1,190 | 1,160 | 1,170 | 8,000 |
| 1994/08/05 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 |
| 1994/08/04 | 1,170 | 1,190 | 1,170 | 1,180 | 68,000 |
| 1994/08/03 | 1,150 | 1,170 | 1,150 | 1,170 | 24,000 |
| 1994/08/02 | 1,140 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1994/08/01 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1994/07/29 | 1,150 | 1,150 | 1,130 | 1,140 | 7,000 |
| 1994/07/28 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 |
| 1994/07/27 | 1,160 | 1,160 | 1,130 | 1,150 | 12,000 |
| 1994/07/26 | 1,130 | 1,170 | 1,130 | 1,170 | 22,000 |
| 1994/07/25 | 1,180 | 1,180 | 1,170 | 1,170 | 13,000 |
| 1994/07/22 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
| 1994/07/21 | 1,180 | 1,180 | 1,140 | 1,150 | 10,000 |
| 1994/07/20 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 |
| 1994/07/19 | 1,180 | 1,180 | 1,160 | 1,180 | 15,000 |
| 1994/07/18 | 1,190 | 1,190 | 1,160 | 1,170 | 6,000 |
| 1994/07/15 | 1,170 | 1,200 | 1,160 | 1,200 | 27,000 |
| 1994/07/14 | 1,160 | 1,180 | 1,160 | 1,160 | 14,000 |
| 1994/07/13 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
| 1994/07/12 | 1,160 | 1,160 | 1,140 | 1,140 | 6,000 |
| 1994/07/11 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1994/07/08 | 1,180 | 1,200 | 1,180 | 1,190 | 67,000 |
| 1994/07/07 | 1,180 | 1,190 | 1,170 | 1,180 | 66,000 |
| 1994/07/06 | 1,160 | 1,190 | 1,160 | 1,180 | 45,000 |
| 1994/07/05 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 |
| 1994/07/04 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1994/07/01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1994/06/30 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1994/06/29 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1994/06/28 | 1,160 | 1,160 | 1,130 | 1,130 | 15,000 |
| 1994/06/27 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 |
| 1994/06/24 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 |
| 1994/06/23 | 1,140 | 1,160 | 1,130 | 1,160 | 26,000 |
| 1994/06/22 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 |
| 1994/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1994/06/20 | 1,170 | 1,170 | 1,130 | 1,130 | 19,000 |
| 1994/06/17 | 1,140 | 1,150 | 1,120 | 1,150 | 55,000 |
| 1994/06/16 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 |
| 1994/06/15 | 1,140 | 1,140 | 1,130 | 1,140 | 18,000 |
| 1994/06/14 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 |
| 1994/06/13 | 1,150 | 1,150 | 1,140 | 1,150 | 14,000 |
| 1994/06/10 | 1,140 | 1,150 | 1,130 | 1,140 | 42,000 |
| 1994/06/09 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1994/06/08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1994/06/07 | 1,140 | 1,150 | 1,130 | 1,140 | 18,000 |
| 1994/06/06 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1994/06/03 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1994/06/02 | 1,200 | 1,200 | 1,170 | 1,170 | 10,000 |
| 1994/06/01 | 1,170 | 1,190 | 1,160 | 1,190 | 34,000 |
| 1994/05/31 | 1,190 | 1,200 | 1,190 | 1,200 | 48,000 |
| 1994/05/30 | 1,160 | 1,190 | 1,160 | 1,190 | 17,000 |
| 1994/05/27 | 1,180 | 1,190 | 1,170 | 1,180 | 19,000 |
| 1994/05/26 | 1,190 | 1,200 | 1,180 | 1,180 | 16,000 |
| 1994/05/25 | 1,170 | 1,190 | 1,160 | 1,190 | 54,000 |
| 1994/05/24 | 1,170 | 1,180 | 1,170 | 1,180 | 28,000 |
| 1994/05/23 | 1,160 | 1,170 | 1,160 | 1,170 | 15,000 |
| 1994/05/20 | 1,160 | 1,170 | 1,160 | 1,160 | 21,000 |
| 1994/05/19 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 |
| 1994/05/18 | 1,150 | 1,150 | 1,140 | 1,140 | 25,000 |
| 1994/05/17 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 |
| 1994/05/16 | 1,140 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1994/05/13 | 1,150 | 1,150 | 1,120 | 1,120 | 22,000 |
| 1994/05/12 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1994/05/11 | 1,140 | 1,140 | 1,120 | 1,120 | 22,000 |
| 1994/05/10 | 1,130 | 1,140 | 1,120 | 1,120 | 5,000 |
| 1994/05/09 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 |
| 1994/05/06 | 1,180 | 1,180 | 1,140 | 1,150 | 15,000 |
| 1994/05/02 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 |
| 1994/04/28 | 1,170 | 1,180 | 1,160 | 1,170 | 28,000 |
| 1994/04/27 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1994/04/26 | 1,170 | 1,170 | 1,160 | 1,170 | 20,000 |
| 1994/04/25 | 1,180 | 1,200 | 1,180 | 1,180 | 15,000 |
| 1994/04/22 | 1,190 | 1,200 | 1,190 | 1,200 | 43,000 |
| 1994/04/21 | 1,180 | 1,190 | 1,170 | 1,190 | 25,000 |
| 1994/04/20 | 1,170 | 1,190 | 1,150 | 1,170 | 131,000 |
| 1994/04/19 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 |
| 1994/04/18 | 1,160 | 1,180 | 1,160 | 1,170 | 3,000 |
| 1994/04/15 | 1,150 | 1,160 | 1,150 | 1,160 | 25,000 |
| 1994/04/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/04/13 | 1,130 | 1,150 | 1,130 | 1,140 | 18,000 |
| 1994/04/12 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1994/04/11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/04/08 | 1,130 | 1,160 | 1,120 | 1,140 | 35,000 |
| 1994/04/07 | 1,140 | 1,160 | 1,140 | 1,150 | 10,000 |
| 1994/04/06 | 1,130 | 1,140 | 1,130 | 1,130 | 17,000 |
| 1994/04/05 | 1,120 | 1,130 | 1,110 | 1,130 | 8,000 |
| 1994/04/04 | 1,140 | 1,150 | 1,110 | 1,110 | 16,000 |
| 1994/04/01 | 1,110 | 1,130 | 1,110 | 1,120 | 17,000 |
| 1994/03/31 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 |
| 1994/03/30 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 1994/03/29 | 1,170 | 1,170 | 1,140 | 1,140 | 14,000 |
| 1994/03/28 | 1,140 | 1,170 | 1,140 | 1,170 | 16,000 |
| 1994/03/25 | 1,150 | 1,170 | 1,140 | 1,140 | 27,000 |
| 1994/03/24 | 1,180 | 1,180 | 1,170 | 1,180 | 19,000 |
| 1994/03/23 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 |
| 1994/03/22 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 |
| 1994/03/18 | 1,190 | 1,200 | 1,180 | 1,190 | 31,000 |
| 1994/03/17 | 1,190 | 1,200 | 1,180 | 1,200 | 24,000 |
| 1994/03/16 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1994/03/15 | 1,180 | 1,180 | 1,170 | 1,170 | 34,000 |
| 1994/03/14 | 1,160 | 1,180 | 1,160 | 1,160 | 33,000 |
| 1994/03/11 | 1,190 | 1,200 | 1,160 | 1,160 | 42,000 |
| 1994/03/10 | 1,190 | 1,190 | 1,170 | 1,170 | 21,000 |
| 1994/03/09 | 1,170 | 1,180 | 1,150 | 1,180 | 30,000 |
| 1994/03/08 | 1,190 | 1,190 | 1,170 | 1,180 | 56,000 |
| 1994/03/07 | 1,200 | 1,220 | 1,180 | 1,210 | 151,000 |
| 1994/03/04 | 1,090 | 1,260 | 1,090 | 1,250 | 299,000 |
| 1994/03/03 | 1,090 | 1,110 | 1,090 | 1,110 | 22,000 |
| 1994/03/02 | 1,140 | 1,140 | 1,100 | 1,100 | 28,000 |
| 1994/03/01 | 1,110 | 1,140 | 1,110 | 1,140 | 73,000 |
| 1994/02/28 | 1,100 | 1,100 | 1,090 | 1,100 | 37,000 |
| 1994/02/25 | 1,070 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1994/02/24 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1994/02/23 | 1,070 | 1,070 | 1,050 | 1,050 | 78,000 |
| 1994/02/22 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 |
| 1994/02/21 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 |
| 1994/02/18 | 1,110 | 1,130 | 1,080 | 1,080 | 95,000 |
| 1994/02/17 | 1,120 | 1,140 | 1,100 | 1,100 | 72,000 |
| 1994/02/16 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 |
| 1994/02/15 | 1,070 | 1,080 | 1,040 | 1,080 | 35,000 |
| 1994/02/14 | 1,070 | 1,070 | 1,050 | 1,060 | 10,000 |
| 1994/02/10 | 1,060 | 1,120 | 1,040 | 1,120 | 38,000 |
| 1994/02/09 | 1,110 | 1,110 | 1,060 | 1,060 | 9,000 |
| 1994/02/08 | 1,100 | 1,120 | 1,100 | 1,110 | 33,000 |
| 1994/02/07 | 1,100 | 1,150 | 1,090 | 1,120 | 50,000 |
| 1994/02/04 | 1,050 | 1,130 | 1,050 | 1,130 | 35,000 |
| 1994/02/03 | 1,040 | 1,070 | 1,040 | 1,050 | 44,000 |
| 1994/02/02 | 1,040 | 1,050 | 1,030 | 1,030 | 82,000 |
| 1994/02/01 | 1,070 | 1,080 | 1,040 | 1,040 | 170,000 |
| 1994/01/31 | 1,090 | 1,090 | 1,050 | 1,050 | 131,000 |
| 1994/01/28 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1994/01/27 | 1,070 | 1,080 | 1,050 | 1,050 | 7,000 |
| 1994/01/26 | 1,010 | 1,050 | 1,010 | 1,050 | 8,000 |
| 1994/01/25 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1994/01/24 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1994/01/21 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 |
| 1994/01/20 | 1,090 | 1,090 | 1,060 | 1,060 | 30,000 |
| 1994/01/19 | 1,030 | 1,090 | 1,030 | 1,090 | 36,000 |
| 1994/01/18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1994/01/17 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1994/01/14 | 1,040 | 1,100 | 1,040 | 1,090 | 34,000 |
| 1994/01/13 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 |
| 1994/01/12 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1994/01/11 | 1,040 | 1,040 | 1,010 | 1,010 | 17,000 |
| 1994/01/10 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1994/01/07 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 1994/01/06 | 999 | 1,000 | 999 | 1,000 | 11,000 |
| 1994/01/05 | 1,000 | 1,040 | 1,000 | 1,000 | 12,000 |