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 |
---|---|---|---|---|---|
1995/12/29 | 840 | 840 | 840 | 840 | 1,000 |
1995/12/28 | 841 | 850 | 830 | 850 | 11,000 |
1995/12/27 | 851 | 851 | 841 | 841 | 4,000 |
1995/12/26 | 851 | 852 | 851 | 852 | 11,000 |
1995/12/25 | 859 | 859 | 850 | 859 | 9,000 |
1995/12/22 | 848 | 859 | 848 | 849 | 24,000 |
1995/12/21 | 836 | 846 | 836 | 838 | 21,000 |
1995/12/20 | 825 | 835 | 825 | 830 | 12,000 |
1995/12/19 | 815 | 815 | 812 | 815 | 26,000 |
1995/12/18 | 820 | 820 | 820 | 820 | 1,000 |
1995/12/15 | 820 | 825 | 811 | 811 | 7,000 |
1995/12/14 | 812 | 815 | 807 | 810 | 28,000 |
1995/12/13 | 810 | 820 | 800 | 810 | 9,000 |
1995/12/12 | 810 | 820 | 800 | 810 | 24,000 |
1995/12/11 | 820 | 820 | 810 | 810 | 12,000 |
1995/12/08 | 812 | 812 | 790 | 790 | 32,000 |
1995/12/07 | 790 | 798 | 790 | 793 | 14,000 |
1995/12/06 | 801 | 801 | 785 | 788 | 9,000 |
1995/12/05 | 801 | 801 | 800 | 800 | 18,000 |
1995/12/04 | 798 | 800 | 798 | 800 | 25,000 |
1995/12/01 | 805 | 815 | 780 | 780 | 52,000 |
1995/11/30 | 805 | 807 | 801 | 805 | 10,000 |
1995/11/29 | 810 | 810 | 810 | 810 | 5,000 |
1995/11/28 | 774 | 800 | 774 | 790 | 15,000 |
1995/11/27 | 766 | 780 | 766 | 773 | 27,000 |
1995/11/24 | 770 | 770 | 770 | 770 | 11,000 |
1995/11/22 | 799 | 800 | 780 | 780 | 23,000 |
1995/11/21 | 801 | 805 | 781 | 800 | 16,000 |
1995/11/20 | 820 | 820 | 805 | 805 | 18,000 |
1995/11/17 | 805 | 815 | 803 | 803 | 6,000 |
1995/11/16 | 780 | 800 | 780 | 800 | 10,000 |
1995/11/15 | 779 | 781 | 775 | 780 | 15,000 |
1995/11/14 | 780 | 781 | 780 | 780 | 6,000 |
1995/11/13 | 781 | 781 | 780 | 780 | 9,000 |
1995/11/10 | 801 | 805 | 781 | 781 | 35,000 |
1995/11/09 | 815 | 815 | 800 | 800 | 9,000 |
1995/11/08 | 810 | 820 | 810 | 815 | 5,000 |
1995/11/07 | 820 | 820 | 810 | 820 | 17,000 |
1995/11/06 | 812 | 820 | 812 | 820 | 10,000 |
1995/11/02 | 830 | 830 | 811 | 811 | 7,000 |
1995/11/01 | 803 | 810 | 796 | 810 | 11,000 |
1995/10/31 | 815 | 815 | 803 | 803 | 7,000 |
1995/10/30 | 810 | 815 | 802 | 815 | 5,000 |
1995/10/27 | 821 | 821 | 815 | 815 | 12,000 |
1995/10/26 | 811 | 830 | 810 | 811 | 26,000 |
1995/10/25 | 831 | 831 | 812 | 812 | 10,000 |
1995/10/24 | 845 | 845 | 830 | 830 | 17,000 |
1995/10/23 | 860 | 860 | 835 | 835 | 22,000 |
1995/10/20 | 860 | 860 | 860 | 860 | 10,000 |
1995/10/19 | 830 | 830 | 830 | 830 | 6,000 |
1995/10/18 | 854 | 854 | 830 | 830 | 8,000 |
1995/10/17 | 850 | 850 | 834 | 834 | 6,000 |
1995/10/16 | 840 | 861 | 840 | 860 | 6,000 |
1995/10/13 | 840 | 870 | 840 | 870 | 9,000 |
1995/10/12 | 840 | 845 | 840 | 840 | 5,000 |
1995/10/11 | 840 | 840 | 840 | 840 | 3,000 |
1995/10/09 | 862 | 862 | 833 | 833 | 4,000 |
1995/10/06 | 875 | 875 | 872 | 872 | 21,000 |
1995/10/05 | 875 | 875 | 873 | 875 | 11,000 |
1995/10/04 | 875 | 875 | 875 | 875 | 15,000 |
1995/10/03 | 895 | 900 | 895 | 895 | 39,000 |
1995/10/02 | 888 | 890 | 880 | 890 | 29,000 |
1995/09/29 | 870 | 880 | 870 | 878 | 70,000 |
1995/09/28 | 850 | 870 | 850 | 870 | 15,000 |
1995/09/27 | 840 | 855 | 836 | 836 | 15,000 |
1995/09/26 | 830 | 830 | 820 | 830 | 9,000 |
1995/09/25 | 865 | 865 | 840 | 840 | 10,000 |
1995/09/22 | 851 | 851 | 830 | 850 | 13,000 |
1995/09/21 | 840 | 840 | 831 | 831 | 9,000 |
1995/09/20 | 860 | 860 | 840 | 840 | 12,000 |
1995/09/19 | 860 | 860 | 840 | 840 | 3,000 |
1995/09/18 | 870 | 870 | 840 | 840 | 12,000 |
1995/09/14 | 881 | 891 | 870 | 875 | 13,000 |
1995/09/13 | 840 | 880 | 840 | 880 | 33,000 |
1995/09/12 | 860 | 860 | 840 | 840 | 28,000 |
1995/09/11 | 840 | 851 | 840 | 850 | 36,000 |
1995/09/08 | 810 | 820 | 800 | 820 | 68,000 |
1995/09/07 | 820 | 820 | 801 | 810 | 13,000 |
1995/09/06 | 811 | 830 | 811 | 820 | 10,000 |
1995/09/05 | 806 | 810 | 800 | 805 | 20,000 |
1995/09/04 | 820 | 834 | 805 | 805 | 28,000 |
1995/09/01 | 831 | 831 | 790 | 800 | 49,000 |
1995/08/31 | 881 | 883 | 840 | 840 | 59,000 |
1995/08/30 | 900 | 900 | 881 | 881 | 30,000 |
1995/08/29 | 900 | 905 | 865 | 900 | 206,000 |
1995/08/28 | 921 | 924 | 900 | 900 | 166,000 |
1995/08/25 | 925 | 981 | 923 | 970 | 1,086,000 |
1995/08/24 | 798 | 895 | 798 | 895 | 345,000 |
1995/08/23 | 795 | 800 | 789 | 795 | 144,000 |
1995/08/22 | 755 | 800 | 753 | 795 | 58,000 |
1995/08/21 | 730 | 741 | 730 | 740 | 57,000 |
1995/08/18 | 729 | 729 | 723 | 729 | 26,000 |
1995/08/17 | 729 | 729 | 720 | 720 | 32,000 |
1995/08/16 | 725 | 729 | 725 | 729 | 22,000 |
1995/08/15 | 700 | 709 | 699 | 709 | 31,000 |
1995/08/14 | 700 | 700 | 691 | 692 | 18,000 |
1995/08/11 | 690 | 705 | 690 | 690 | 12,000 |
1995/08/09 | 693 | 693 | 690 | 690 | 3,000 |
1995/08/08 | 691 | 691 | 691 | 691 | 3,000 |
1995/08/07 | 709 | 709 | 705 | 709 | 17,000 |
1995/08/04 | 700 | 709 | 700 | 709 | 32,000 |
1995/08/03 | 691 | 700 | 691 | 700 | 7,000 |
1995/08/02 | 700 | 700 | 691 | 691 | 6,000 |
1995/08/01 | 700 | 700 | 695 | 695 | 5,000 |
1995/07/31 | 691 | 700 | 691 | 700 | 16,000 |
1995/07/27 | 700 | 700 | 690 | 690 | 19,000 |
1995/07/26 | 698 | 700 | 698 | 698 | 31,000 |
1995/07/25 | 709 | 709 | 698 | 698 | 10,000 |
1995/07/24 | 708 | 708 | 698 | 698 | 15,000 |
1995/07/21 | 696 | 706 | 696 | 700 | 6,000 |
1995/07/20 | 708 | 708 | 695 | 695 | 7,000 |
1995/07/19 | 698 | 698 | 698 | 698 | 2,000 |
1995/07/18 | 709 | 709 | 699 | 699 | 16,000 |
1995/07/17 | 709 | 709 | 709 | 709 | 22,000 |
1995/07/14 | 702 | 709 | 701 | 709 | 15,000 |
1995/07/13 | 700 | 700 | 685 | 700 | 6,000 |
1995/07/12 | 700 | 700 | 685 | 700 | 10,000 |
1995/07/11 | 690 | 696 | 675 | 685 | 15,000 |
1995/07/10 | 700 | 709 | 700 | 700 | 63,000 |
1995/07/07 | 670 | 710 | 670 | 700 | 92,000 |
1995/07/06 | 643 | 670 | 640 | 670 | 36,000 |
1995/07/05 | 635 | 643 | 635 | 640 | 12,000 |
1995/07/04 | 666 | 666 | 641 | 641 | 7,000 |
1995/07/03 | 656 | 656 | 655 | 656 | 4,000 |
1995/06/30 | 655 | 655 | 655 | 655 | 6,000 |
1995/06/29 | 651 | 657 | 650 | 650 | 5,000 |
1995/06/28 | 654 | 654 | 641 | 650 | 7,000 |
1995/06/27 | 670 | 670 | 658 | 658 | 10,000 |
1995/06/26 | 670 | 670 | 656 | 656 | 5,000 |
1995/06/23 | 650 | 650 | 650 | 650 | 1,000 |
1995/06/22 | 650 | 650 | 649 | 650 | 4,000 |
1995/06/21 | 641 | 650 | 641 | 650 | 7,000 |
1995/06/20 | 670 | 670 | 630 | 640 | 22,000 |
1995/06/19 | 670 | 670 | 665 | 670 | 95,000 |
1995/06/16 | 647 | 670 | 647 | 670 | 13,000 |
1995/06/15 | 641 | 641 | 640 | 641 | 11,000 |
1995/06/14 | 647 | 647 | 641 | 641 | 6,000 |
1995/06/13 | 650 | 650 | 650 | 650 | 5,000 |
1995/06/12 | 650 | 650 | 649 | 649 | 2,000 |
1995/06/09 | 674 | 674 | 651 | 651 | 14,000 |
1995/06/08 | 690 | 690 | 670 | 674 | 25,000 |
1995/06/07 | 692 | 700 | 690 | 690 | 18,000 |
1995/06/06 | 700 | 700 | 691 | 693 | 9,000 |
1995/06/05 | 710 | 710 | 700 | 700 | 2,000 |
1995/06/02 | 721 | 721 | 701 | 720 | 11,000 |
1995/06/01 | 700 | 701 | 700 | 701 | 10,000 |
1995/05/31 | 710 | 720 | 700 | 700 | 17,000 |
1995/05/29 | 719 | 720 | 700 | 720 | 12,000 |
1995/05/26 | 710 | 710 | 703 | 710 | 11,000 |
1995/05/25 | 770 | 770 | 721 | 721 | 14,000 |
1995/05/24 | 760 | 761 | 756 | 756 | 84,000 |
1995/05/23 | 760 | 777 | 760 | 760 | 17,000 |
1995/05/22 | 790 | 790 | 788 | 788 | 6,000 |
1995/05/19 | 794 | 794 | 785 | 790 | 6,000 |
1995/05/18 | 797 | 797 | 795 | 796 | 10,000 |
1995/05/17 | 795 | 795 | 795 | 795 | 1,000 |
1995/05/16 | 795 | 795 | 795 | 795 | 2,000 |
1995/05/15 | 810 | 810 | 794 | 794 | 3,000 |
1995/05/12 | 793 | 799 | 791 | 793 | 7,000 |
1995/05/11 | 815 | 815 | 791 | 791 | 17,000 |
1995/05/10 | 815 | 816 | 815 | 816 | 7,000 |
1995/05/09 | 815 | 815 | 815 | 815 | 2,000 |
1995/05/08 | 831 | 831 | 831 | 831 | 4,000 |
1995/05/02 | 811 | 811 | 811 | 811 | 2,000 |
1995/05/01 | 801 | 801 | 801 | 801 | 10,000 |
1995/04/28 | 801 | 802 | 801 | 802 | 11,000 |
1995/04/27 | 800 | 800 | 800 | 800 | 9,000 |
1995/04/26 | 809 | 809 | 800 | 800 | 18,000 |
1995/04/25 | 833 | 833 | 820 | 824 | 21,000 |
1995/04/24 | 840 | 840 | 835 | 835 | 5,000 |
1995/04/21 | 840 | 840 | 830 | 830 | 9,000 |
1995/04/20 | 850 | 850 | 835 | 850 | 21,000 |
1995/04/19 | 815 | 830 | 810 | 830 | 137,000 |
1995/04/18 | 820 | 830 | 815 | 825 | 45,000 |
1995/04/17 | 807 | 825 | 807 | 825 | 24,000 |
1995/04/14 | 812 | 818 | 806 | 817 | 124,000 |
1995/04/13 | 820 | 820 | 812 | 812 | 15,000 |
1995/04/12 | 835 | 835 | 820 | 820 | 8,000 |
1995/04/11 | 839 | 839 | 830 | 835 | 8,000 |
1995/04/10 | 840 | 840 | 840 | 840 | 5,000 |
1995/04/07 | 840 | 840 | 840 | 840 | 5,000 |
1995/04/06 | 840 | 848 | 840 | 840 | 11,000 |
1995/04/05 | 843 | 866 | 843 | 850 | 18,000 |
1995/04/04 | 866 | 866 | 840 | 840 | 11,000 |
1995/04/03 | 876 | 876 | 875 | 876 | 7,000 |
1995/03/31 | 891 | 891 | 879 | 879 | 8,000 |
1995/03/30 | 876 | 878 | 875 | 878 | 11,000 |
1995/03/29 | 880 | 890 | 876 | 876 | 26,000 |
1995/03/28 | 892 | 900 | 883 | 883 | 31,000 |
1995/03/27 | 877 | 883 | 876 | 883 | 45,000 |
1995/03/24 | 860 | 867 | 860 | 867 | 55,000 |
1995/03/23 | 890 | 890 | 855 | 860 | 20,000 |
1995/03/22 | 880 | 880 | 873 | 873 | 20,000 |
1995/03/20 | 875 | 875 | 875 | 875 | 13,000 |
1995/03/17 | 895 | 895 | 875 | 875 | 18,000 |
1995/03/16 | 895 | 895 | 882 | 882 | 23,000 |
1995/03/15 | 905 | 905 | 905 | 905 | 21,000 |
1995/03/14 | 905 | 905 | 895 | 905 | 26,000 |
1995/03/13 | 905 | 905 | 905 | 905 | 14,000 |
1995/03/10 | 945 | 945 | 945 | 945 | 39,000 |
1995/03/09 | 901 | 901 | 895 | 895 | 14,000 |
1995/03/08 | 900 | 900 | 895 | 895 | 16,000 |
1995/03/07 | 899 | 900 | 895 | 900 | 21,000 |
1995/03/06 | 892 | 893 | 885 | 886 | 11,000 |
1995/03/03 | 893 | 899 | 887 | 893 | 16,000 |
1995/03/02 | 909 | 909 | 895 | 900 | 30,000 |
1995/03/01 | 899 | 900 | 899 | 899 | 64,000 |
1995/02/28 | 899 | 900 | 886 | 899 | 19,000 |
1995/02/27 | 930 | 930 | 899 | 900 | 12,000 |
1995/02/24 | 940 | 940 | 930 | 930 | 30,000 |
1995/02/23 | 960 | 960 | 940 | 940 | 13,000 |
1995/02/22 | 960 | 960 | 950 | 950 | 7,000 |
1995/02/21 | 950 | 950 | 950 | 950 | 12,000 |
1995/02/20 | 960 | 960 | 950 | 950 | 13,000 |
1995/02/17 | 921 | 931 | 921 | 931 | 11,000 |
1995/02/16 | 931 | 931 | 931 | 931 | 14,000 |
1995/02/15 | 937 | 937 | 937 | 937 | 16,000 |
1995/02/14 | 939 | 950 | 939 | 949 | 21,000 |
1995/02/13 | 944 | 945 | 935 | 945 | 17,000 |
1995/02/10 | 968 | 968 | 940 | 950 | 16,000 |
1995/02/09 | 970 | 970 | 960 | 960 | 7,000 |
1995/02/08 | 976 | 976 | 963 | 973 | 35,000 |
1995/02/07 | 969 | 980 | 969 | 980 | 13,000 |
1995/02/06 | 961 | 969 | 960 | 969 | 13,000 |
1995/02/03 | 970 | 970 | 960 | 960 | 11,000 |
1995/02/01 | 920 | 930 | 920 | 930 | 5,000 |
1995/01/31 | 919 | 920 | 919 | 919 | 17,000 |
1995/01/30 | 927 | 927 | 917 | 917 | 6,000 |
1995/01/27 | 946 | 946 | 936 | 936 | 6,000 |
1995/01/26 | 950 | 960 | 946 | 946 | 20,000 |
1995/01/25 | 950 | 950 | 935 | 950 | 15,000 |
1995/01/24 | 915 | 951 | 915 | 950 | 99,000 |
1995/01/23 | 931 | 947 | 927 | 935 | 30,000 |
1995/01/20 | 951 | 957 | 947 | 947 | 40,000 |
1995/01/19 | 960 | 960 | 955 | 960 | 4,000 |
1995/01/18 | 995 | 995 | 970 | 970 | 5,000 |
1995/01/17 | 984 | 995 | 984 | 995 | 20,000 |
1995/01/13 | 963 | 990 | 963 | 989 | 17,000 |
1995/01/12 | 973 | 973 | 963 | 963 | 4,000 |
1995/01/11 | 960 | 970 | 960 | 963 | 6,000 |
1995/01/10 | 960 | 960 | 960 | 960 | 2,000 |
1995/01/09 | 953 | 954 | 953 | 954 | 3,000 |
1995/01/06 | 966 | 966 | 951 | 952 | 45,000 |
1995/01/05 | 978 | 978 | 965 | 968 | 26,000 |
1995/01/04 | 983 | 983 | 983 | 983 | 9,000 |