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 |
|---|---|---|---|---|---|
| 1996/12/30 | 754 | 754 | 754 | 754 | 14,000 |
| 1996/12/27 | 759 | 759 | 750 | 756 | 10,000 |
| 1996/12/26 | 743 | 759 | 736 | 759 | 18,000 |
| 1996/12/25 | 722 | 747 | 722 | 745 | 15,000 |
| 1996/12/24 | 760 | 760 | 711 | 711 | 73,000 |
| 1996/12/20 | 781 | 781 | 760 | 770 | 59,000 |
| 1996/12/19 | 814 | 814 | 770 | 770 | 63,000 |
| 1996/12/18 | 860 | 860 | 811 | 820 | 18,000 |
| 1996/12/17 | 829 | 851 | 820 | 851 | 24,000 |
| 1996/12/16 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/12/13 | 811 | 850 | 810 | 850 | 36,000 |
| 1996/12/12 | 840 | 841 | 840 | 841 | 9,000 |
| 1996/12/11 | 871 | 871 | 860 | 867 | 9,000 |
| 1996/12/10 | 881 | 881 | 880 | 881 | 16,000 |
| 1996/12/09 | 861 | 861 | 840 | 840 | 15,000 |
| 1996/12/06 | 880 | 880 | 860 | 860 | 19,000 |
| 1996/12/05 | 870 | 880 | 870 | 880 | 43,000 |
| 1996/12/04 | 870 | 881 | 860 | 870 | 16,000 |
| 1996/12/03 | 881 | 890 | 880 | 880 | 20,000 |
| 1996/12/02 | 891 | 891 | 881 | 881 | 15,000 |
| 1996/11/29 | 905 | 915 | 901 | 901 | 20,000 |
| 1996/11/28 | 915 | 915 | 915 | 915 | 5,000 |
| 1996/11/27 | 925 | 925 | 916 | 920 | 85,000 |
| 1996/11/26 | 921 | 922 | 915 | 920 | 49,000 |
| 1996/11/25 | 930 | 930 | 920 | 920 | 22,000 |
| 1996/11/22 | 935 | 935 | 931 | 931 | 10,000 |
| 1996/11/21 | 935 | 945 | 931 | 935 | 10,000 |
| 1996/11/20 | 945 | 947 | 945 | 945 | 32,000 |
| 1996/11/19 | 950 | 950 | 940 | 945 | 18,000 |
| 1996/11/15 | 953 | 953 | 930 | 930 | 18,000 |
| 1996/11/14 | 960 | 960 | 953 | 953 | 14,000 |
| 1996/11/13 | 960 | 961 | 960 | 960 | 6,000 |
| 1996/11/12 | 952 | 967 | 952 | 953 | 10,000 |
| 1996/11/11 | 945 | 950 | 945 | 950 | 27,000 |
| 1996/11/08 | 943 | 963 | 943 | 945 | 15,000 |
| 1996/11/07 | 942 | 943 | 942 | 943 | 6,000 |
| 1996/11/06 | 939 | 940 | 930 | 940 | 31,000 |
| 1996/11/05 | 973 | 973 | 940 | 940 | 12,000 |
| 1996/11/01 | 950 | 950 | 950 | 950 | 9,000 |
| 1996/10/31 | 940 | 940 | 940 | 940 | 14,000 |
| 1996/10/30 | 942 | 950 | 940 | 940 | 21,000 |
| 1996/10/29 | 931 | 935 | 931 | 931 | 15,000 |
| 1996/10/28 | 924 | 930 | 919 | 930 | 22,000 |
| 1996/10/25 | 940 | 940 | 927 | 930 | 73,000 |
| 1996/10/24 | 950 | 950 | 945 | 945 | 20,000 |
| 1996/10/23 | 960 | 960 | 950 | 960 | 26,000 |
| 1996/10/22 | 974 | 974 | 961 | 961 | 32,000 |
| 1996/10/21 | 980 | 980 | 970 | 974 | 21,000 |
| 1996/10/18 | 980 | 985 | 965 | 970 | 59,000 |
| 1996/10/17 | 985 | 985 | 980 | 980 | 14,000 |
| 1996/10/16 | 990 | 990 | 984 | 985 | 24,000 |
| 1996/10/15 | 1,000 | 1,000 | 980 | 1,000 | 9,000 |
| 1996/10/14 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1996/10/11 | 1,000 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1996/10/09 | 1,000 | 1,010 | 1,000 | 1,000 | 57,000 |
| 1996/10/08 | 1,010 | 1,020 | 1,000 | 1,000 | 105,000 |
| 1996/10/07 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1996/10/04 | 1,030 | 1,040 | 1,020 | 1,020 | 42,000 |
| 1996/10/03 | 1,030 | 1,050 | 1,030 | 1,040 | 67,000 |
| 1996/10/02 | 1,050 | 1,050 | 1,020 | 1,030 | 105,000 |
| 1996/10/01 | 1,040 | 1,070 | 1,030 | 1,050 | 295,000 |
| 1996/09/30 | 1,020 | 1,050 | 1,020 | 1,050 | 63,000 |
| 1996/09/27 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 |
| 1996/09/26 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 |
| 1996/09/25 | 1,010 | 1,010 | 999 | 1,000 | 39,000 |
| 1996/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | 28,000 |
| 1996/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 53,000 |
| 1996/09/19 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1996/09/18 | 1,000 | 1,020 | 1,000 | 1,020 | 37,000 |
| 1996/09/17 | 1,010 | 1,030 | 1,000 | 1,000 | 50,000 |
| 1996/09/13 | 980 | 1,000 | 973 | 1,000 | 53,000 |
| 1996/09/12 | 960 | 970 | 960 | 970 | 135,000 |
| 1996/09/11 | 970 | 975 | 960 | 960 | 43,000 |
| 1996/09/10 | 968 | 975 | 960 | 970 | 31,000 |
| 1996/09/09 | 969 | 975 | 966 | 970 | 22,000 |
| 1996/09/06 | 975 | 975 | 970 | 970 | 29,000 |
| 1996/09/05 | 960 | 980 | 960 | 980 | 61,000 |
| 1996/09/04 | 979 | 980 | 965 | 970 | 32,000 |
| 1996/09/03 | 980 | 990 | 980 | 980 | 27,000 |
| 1996/09/02 | 961 | 970 | 961 | 970 | 17,000 |
| 1996/08/30 | 980 | 980 | 960 | 960 | 96,000 |
| 1996/08/29 | 990 | 1,000 | 983 | 985 | 74,000 |
| 1996/08/28 | 1,020 | 1,020 | 1,000 | 1,000 | 114,000 |
| 1996/08/27 | 982 | 1,010 | 982 | 1,000 | 70,000 |
| 1996/08/26 | 990 | 996 | 990 | 990 | 64,000 |
| 1996/08/23 | 1,010 | 1,010 | 981 | 1,000 | 88,000 |
| 1996/08/22 | 1,040 | 1,040 | 1,010 | 1,010 | 85,000 |
| 1996/08/21 | 1,050 | 1,050 | 1,010 | 1,040 | 118,000 |
| 1996/08/20 | 1,070 | 1,070 | 1,030 | 1,050 | 218,000 |
| 1996/08/19 | 1,030 | 1,080 | 1,030 | 1,080 | 165,000 |
| 1996/08/16 | 1,020 | 1,030 | 1,010 | 1,020 | 45,000 |
| 1996/08/15 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 |
| 1996/08/14 | 1,030 | 1,040 | 1,010 | 1,020 | 119,000 |
| 1996/08/13 | 999 | 1,050 | 999 | 1,050 | 426,000 |
| 1996/08/12 | 970 | 1,000 | 970 | 996 | 213,000 |
| 1996/08/09 | 1,020 | 1,020 | 965 | 965 | 384,000 |
| 1996/08/08 | 1,050 | 1,050 | 1,020 | 1,030 | 312,000 |
| 1996/08/07 | 1,080 | 1,110 | 1,060 | 1,060 | 1,738,000 |
| 1996/08/06 | 1,030 | 1,080 | 1,010 | 1,060 | 1,309,000 |
| 1996/08/05 | 997 | 1,050 | 985 | 1,020 | 628,000 |
| 1996/08/02 | 965 | 1,010 | 965 | 998 | 282,000 |
| 1996/08/01 | 970 | 970 | 960 | 968 | 40,000 |
| 1996/07/31 | 985 | 986 | 955 | 969 | 133,000 |
| 1996/07/30 | 935 | 980 | 934 | 980 | 327,000 |
| 1996/07/29 | 932 | 940 | 929 | 932 | 84,000 |
| 1996/07/26 | 950 | 950 | 930 | 936 | 93,000 |
| 1996/07/25 | 962 | 970 | 947 | 947 | 82,000 |
| 1996/07/24 | 955 | 959 | 942 | 952 | 98,000 |
| 1996/07/23 | 943 | 960 | 941 | 952 | 145,000 |
| 1996/07/22 | 1,010 | 1,010 | 945 | 945 | 277,000 |
| 1996/07/19 | 960 | 1,020 | 960 | 1,000 | 734,000 |
| 1996/07/18 | 910 | 963 | 910 | 955 | 347,000 |
| 1996/07/17 | 880 | 895 | 880 | 890 | 59,000 |
| 1996/07/16 | 871 | 880 | 870 | 870 | 45,000 |
| 1996/07/15 | 880 | 880 | 871 | 871 | 20,000 |
| 1996/07/12 | 875 | 880 | 872 | 880 | 28,000 |
| 1996/07/11 | 872 | 872 | 872 | 872 | 1,000 |
| 1996/07/10 | 880 | 881 | 875 | 875 | 32,000 |
| 1996/07/09 | 883 | 883 | 880 | 880 | 13,000 |
| 1996/07/08 | 890 | 890 | 885 | 885 | 17,000 |
| 1996/07/05 | 898 | 898 | 898 | 898 | 1,000 |
| 1996/07/04 | 889 | 900 | 889 | 900 | 47,000 |
| 1996/07/03 | 880 | 885 | 880 | 880 | 14,000 |
| 1996/07/02 | 885 | 890 | 885 | 890 | 23,000 |
| 1996/07/01 | 890 | 890 | 870 | 875 | 13,000 |
| 1996/06/28 | 889 | 890 | 889 | 890 | 51,000 |
| 1996/06/27 | 890 | 890 | 890 | 890 | 17,000 |
| 1996/06/26 | 880 | 890 | 869 | 870 | 30,000 |
| 1996/06/25 | 890 | 890 | 877 | 890 | 20,000 |
| 1996/06/24 | 890 | 890 | 876 | 876 | 8,000 |
| 1996/06/21 | 872 | 878 | 865 | 865 | 36,000 |
| 1996/06/20 | 878 | 878 | 875 | 877 | 14,000 |
| 1996/06/19 | 884 | 889 | 876 | 878 | 9,000 |
| 1996/06/18 | 897 | 897 | 875 | 880 | 46,000 |
| 1996/06/17 | 903 | 903 | 898 | 898 | 19,000 |
| 1996/06/14 | 895 | 905 | 895 | 905 | 57,000 |
| 1996/06/13 | 871 | 871 | 871 | 871 | 7,000 |
| 1996/06/12 | 870 | 875 | 870 | 871 | 10,000 |
| 1996/06/11 | 870 | 870 | 870 | 870 | 5,000 |
| 1996/06/10 | 864 | 870 | 864 | 870 | 5,000 |
| 1996/06/07 | 874 | 874 | 870 | 870 | 29,000 |
| 1996/06/06 | 876 | 876 | 875 | 875 | 4,000 |
| 1996/06/05 | 871 | 885 | 871 | 872 | 9,000 |
| 1996/06/04 | 870 | 870 | 870 | 870 | 8,000 |
| 1996/06/03 | 900 | 900 | 860 | 860 | 19,000 |
| 1996/05/31 | 910 | 910 | 891 | 891 | 19,000 |
| 1996/05/30 | 910 | 910 | 903 | 903 | 16,000 |
| 1996/05/29 | 910 | 910 | 909 | 910 | 31,000 |
| 1996/05/28 | 909 | 909 | 903 | 909 | 10,000 |
| 1996/05/27 | 910 | 915 | 905 | 909 | 34,000 |
| 1996/05/24 | 910 | 920 | 905 | 905 | 35,000 |
| 1996/05/23 | 926 | 940 | 920 | 920 | 14,000 |
| 1996/05/22 | 930 | 930 | 925 | 926 | 14,000 |
| 1996/05/21 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/05/20 | 930 | 930 | 930 | 930 | 29,000 |
| 1996/05/17 | 912 | 912 | 911 | 912 | 6,000 |
| 1996/05/16 | 930 | 930 | 911 | 912 | 13,000 |
| 1996/05/15 | 905 | 930 | 905 | 930 | 15,000 |
| 1996/05/14 | 905 | 910 | 905 | 905 | 17,000 |
| 1996/05/13 | 910 | 910 | 905 | 905 | 13,000 |
| 1996/05/10 | 918 | 920 | 910 | 910 | 18,000 |
| 1996/05/09 | 914 | 914 | 911 | 913 | 15,000 |
| 1996/05/08 | 922 | 922 | 911 | 911 | 17,000 |
| 1996/05/07 | 936 | 936 | 920 | 922 | 43,000 |
| 1996/05/02 | 950 | 950 | 910 | 910 | 54,000 |
| 1996/05/01 | 908 | 950 | 907 | 950 | 125,000 |
| 1996/04/30 | 910 | 912 | 903 | 906 | 23,000 |
| 1996/04/26 | 911 | 920 | 907 | 908 | 103,000 |
| 1996/04/25 | 920 | 920 | 912 | 918 | 26,000 |
| 1996/04/24 | 920 | 925 | 912 | 925 | 23,000 |
| 1996/04/23 | 936 | 941 | 920 | 920 | 52,000 |
| 1996/04/22 | 930 | 940 | 920 | 929 | 65,000 |
| 1996/04/19 | 893 | 910 | 892 | 910 | 55,000 |
| 1996/04/18 | 900 | 900 | 892 | 900 | 37,000 |
| 1996/04/17 | 907 | 910 | 900 | 900 | 25,000 |
| 1996/04/16 | 899 | 910 | 899 | 906 | 24,000 |
| 1996/04/15 | 895 | 900 | 895 | 896 | 34,000 |
| 1996/04/12 | 900 | 925 | 900 | 905 | 39,000 |
| 1996/04/11 | 910 | 925 | 910 | 910 | 39,000 |
| 1996/04/10 | 888 | 910 | 880 | 910 | 60,000 |
| 1996/04/09 | 880 | 890 | 880 | 888 | 44,000 |
| 1996/04/08 | 888 | 890 | 878 | 878 | 12,000 |
| 1996/04/05 | 899 | 899 | 870 | 870 | 16,000 |
| 1996/04/04 | 872 | 902 | 871 | 900 | 20,000 |
| 1996/04/03 | 870 | 879 | 869 | 870 | 13,000 |
| 1996/04/02 | 881 | 882 | 862 | 876 | 44,000 |
| 1996/04/01 | 860 | 881 | 860 | 881 | 27,000 |
| 1996/03/29 | 843 | 850 | 841 | 846 | 28,000 |
| 1996/03/28 | 837 | 845 | 837 | 837 | 14,000 |
| 1996/03/27 | 831 | 835 | 831 | 831 | 8,000 |
| 1996/03/26 | 831 | 838 | 830 | 830 | 25,000 |
| 1996/03/25 | 832 | 840 | 831 | 831 | 11,000 |
| 1996/03/22 | 839 | 839 | 830 | 830 | 19,000 |
| 1996/03/21 | 850 | 850 | 815 | 833 | 38,000 |
| 1996/03/19 | 835 | 840 | 835 | 840 | 13,000 |
| 1996/03/18 | 830 | 840 | 830 | 840 | 7,000 |
| 1996/03/15 | 870 | 870 | 850 | 850 | 3,000 |
| 1996/03/14 | 885 | 885 | 875 | 879 | 28,000 |
| 1996/03/13 | 888 | 888 | 881 | 881 | 20,000 |
| 1996/03/12 | 899 | 899 | 880 | 881 | 16,000 |
| 1996/03/11 | 876 | 885 | 876 | 879 | 28,000 |
| 1996/03/08 | 870 | 892 | 870 | 885 | 79,000 |
| 1996/03/07 | 850 | 850 | 844 | 844 | 19,000 |
| 1996/03/06 | 845 | 850 | 845 | 850 | 59,000 |
| 1996/03/05 | 829 | 835 | 825 | 835 | 83,000 |
| 1996/03/04 | 825 | 840 | 825 | 826 | 22,000 |
| 1996/03/01 | 821 | 831 | 821 | 822 | 17,000 |
| 1996/02/29 | 829 | 829 | 822 | 822 | 25,000 |
| 1996/02/28 | 826 | 835 | 820 | 820 | 20,000 |
| 1996/02/27 | 834 | 835 | 829 | 829 | 36,000 |
| 1996/02/26 | 850 | 850 | 832 | 832 | 12,000 |
| 1996/02/23 | 850 | 860 | 829 | 830 | 98,000 |
| 1996/02/22 | 865 | 865 | 850 | 855 | 13,000 |
| 1996/02/21 | 871 | 876 | 870 | 870 | 86,000 |
| 1996/02/20 | 880 | 880 | 867 | 870 | 22,000 |
| 1996/02/19 | 861 | 870 | 855 | 865 | 45,000 |
| 1996/02/16 | 865 | 870 | 855 | 860 | 69,000 |
| 1996/02/15 | 893 | 900 | 875 | 875 | 72,000 |
| 1996/02/14 | 899 | 909 | 890 | 890 | 34,000 |
| 1996/02/13 | 944 | 949 | 892 | 898 | 47,000 |
| 1996/02/09 | 925 | 940 | 910 | 940 | 80,000 |
| 1996/02/08 | 955 | 955 | 925 | 925 | 85,000 |
| 1996/02/07 | 1,000 | 1,000 | 930 | 960 | 151,000 |
| 1996/02/06 | 920 | 1,020 | 919 | 993 | 660,000 |
| 1996/02/05 | 888 | 930 | 884 | 917 | 189,000 |
| 1996/02/02 | 880 | 890 | 871 | 883 | 39,000 |
| 1996/02/01 | 870 | 880 | 870 | 880 | 15,000 |
| 1996/01/31 | 885 | 885 | 880 | 880 | 18,000 |
| 1996/01/30 | 883 | 885 | 880 | 885 | 22,000 |
| 1996/01/29 | 871 | 880 | 870 | 880 | 44,000 |
| 1996/01/26 | 850 | 870 | 845 | 870 | 23,000 |
| 1996/01/25 | 850 | 850 | 840 | 850 | 16,000 |
| 1996/01/24 | 840 | 841 | 839 | 840 | 18,000 |
| 1996/01/23 | 843 | 850 | 841 | 841 | 22,000 |
| 1996/01/22 | 870 | 870 | 860 | 860 | 27,000 |
| 1996/01/19 | 871 | 875 | 860 | 875 | 27,000 |
| 1996/01/18 | 859 | 878 | 859 | 868 | 39,000 |
| 1996/01/17 | 859 | 859 | 855 | 855 | 15,000 |
| 1996/01/16 | 840 | 854 | 840 | 841 | 30,000 |
| 1996/01/12 | 845 | 855 | 845 | 848 | 29,000 |
| 1996/01/11 | 841 | 855 | 841 | 855 | 8,000 |
| 1996/01/10 | 840 | 854 | 840 | 853 | 16,000 |
| 1996/01/09 | 840 | 850 | 840 | 845 | 7,000 |
| 1996/01/08 | 851 | 851 | 840 | 840 | 13,000 |
| 1996/01/05 | 856 | 859 | 850 | 850 | 17,000 |
| 1996/01/04 | 841 | 852 | 841 | 852 | 5,000 |