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 |
---|---|---|---|---|---|
1997/12/30 | 339 | 340 | 335 | 340 | 17,000 |
1997/12/29 | 345 | 345 | 340 | 340 | 6,000 |
1997/12/26 | 352 | 352 | 345 | 345 | 22,000 |
1997/12/25 | 355 | 356 | 350 | 352 | 40,000 |
1997/12/24 | 340 | 340 | 335 | 338 | 18,000 |
1997/12/22 | 346 | 346 | 331 | 340 | 20,000 |
1997/12/19 | 347 | 347 | 331 | 331 | 88,000 |
1997/12/18 | 349 | 356 | 342 | 342 | 31,000 |
1997/12/17 | 335 | 355 | 335 | 349 | 33,000 |
1997/12/16 | 334 | 344 | 330 | 335 | 91,000 |
1997/12/15 | 321 | 326 | 320 | 320 | 15,000 |
1997/12/12 | 325 | 325 | 320 | 320 | 88,000 |
1997/12/11 | 330 | 330 | 320 | 320 | 67,000 |
1997/12/10 | 333 | 335 | 325 | 326 | 115,000 |
1997/12/09 | 325 | 335 | 323 | 328 | 64,000 |
1997/12/08 | 350 | 350 | 330 | 330 | 47,000 |
1997/12/05 | 343 | 350 | 340 | 346 | 65,000 |
1997/12/04 | 366 | 366 | 343 | 343 | 72,000 |
1997/12/03 | 378 | 378 | 370 | 371 | 63,000 |
1997/12/02 | 390 | 393 | 378 | 378 | 137,000 |
1997/12/01 | 395 | 400 | 380 | 380 | 38,000 |
1997/11/28 | 400 | 405 | 399 | 400 | 21,000 |
1997/11/27 | 390 | 390 | 380 | 380 | 29,000 |
1997/11/26 | 399 | 406 | 390 | 390 | 45,000 |
1997/11/25 | 425 | 425 | 398 | 398 | 26,000 |
1997/11/21 | 430 | 430 | 425 | 426 | 22,000 |
1997/11/20 | 431 | 431 | 415 | 415 | 15,000 |
1997/11/19 | 447 | 447 | 425 | 428 | 19,000 |
1997/11/18 | 442 | 442 | 430 | 442 | 46,000 |
1997/11/17 | 418 | 439 | 415 | 434 | 63,000 |
1997/11/14 | 460 | 460 | 400 | 403 | 281,000 |
1997/11/13 | 465 | 470 | 460 | 460 | 14,000 |
1997/11/12 | 481 | 481 | 470 | 470 | 20,000 |
1997/11/11 | 494 | 494 | 480 | 480 | 18,000 |
1997/11/10 | 501 | 501 | 494 | 494 | 15,000 |
1997/11/07 | 525 | 525 | 510 | 515 | 12,000 |
1997/11/06 | 555 | 555 | 519 | 520 | 24,000 |
1997/11/05 | 578 | 578 | 555 | 555 | 7,000 |
1997/11/04 | 550 | 551 | 550 | 551 | 3,000 |
1997/10/31 | 551 | 551 | 551 | 551 | 2,000 |
1997/10/30 | 551 | 551 | 551 | 551 | 3,000 |
1997/10/29 | 540 | 540 | 521 | 521 | 36,000 |
1997/10/28 | 530 | 535 | 520 | 520 | 62,000 |
1997/10/27 | 541 | 541 | 541 | 541 | 12,000 |
1997/10/24 | 575 | 580 | 575 | 575 | 16,000 |
1997/10/23 | 586 | 586 | 575 | 576 | 12,000 |
1997/10/22 | 580 | 580 | 576 | 578 | 7,000 |
1997/10/21 | 565 | 570 | 565 | 570 | 9,000 |
1997/10/20 | 565 | 570 | 565 | 570 | 11,000 |
1997/10/17 | 532 | 533 | 532 | 533 | 10,000 |
1997/10/16 | 551 | 551 | 531 | 531 | 27,000 |
1997/10/15 | 557 | 560 | 555 | 555 | 24,000 |
1997/10/14 | 574 | 574 | 574 | 574 | 1,000 |
1997/10/13 | 580 | 580 | 579 | 579 | 2,000 |
1997/10/09 | 599 | 599 | 570 | 594 | 17,000 |
1997/10/08 | 599 | 620 | 599 | 610 | 29,000 |
1997/10/07 | 620 | 630 | 610 | 610 | 7,000 |
1997/10/06 | 632 | 632 | 624 | 630 | 3,000 |
1997/10/03 | 619 | 629 | 609 | 629 | 10,000 |
1997/10/02 | 640 | 640 | 640 | 640 | 6,000 |
1997/10/01 | 645 | 645 | 631 | 640 | 6,000 |
1997/09/30 | 635 | 635 | 635 | 635 | 2,000 |
1997/09/29 | 650 | 655 | 645 | 645 | 12,000 |
1997/09/26 | 650 | 656 | 650 | 655 | 8,000 |
1997/09/25 | 670 | 670 | 670 | 670 | 5,000 |
1997/09/24 | 668 | 670 | 650 | 650 | 8,000 |
1997/09/22 | 680 | 680 | 670 | 670 | 11,000 |
1997/09/19 | 650 | 650 | 650 | 650 | 9,000 |
1997/09/18 | 664 | 664 | 660 | 660 | 6,000 |
1997/09/17 | 672 | 672 | 664 | 664 | 3,000 |
1997/09/16 | 662 | 662 | 662 | 662 | 3,000 |
1997/09/12 | 700 | 700 | 681 | 681 | 13,000 |
1997/09/11 | 699 | 700 | 699 | 700 | 11,000 |
1997/09/10 | 708 | 708 | 700 | 700 | 37,000 |
1997/09/09 | 715 | 715 | 708 | 708 | 7,000 |
1997/09/08 | 712 | 715 | 711 | 715 | 11,000 |
1997/09/05 | 720 | 720 | 711 | 711 | 7,000 |
1997/09/04 | 720 | 720 | 720 | 720 | 5,000 |
1997/09/03 | 710 | 720 | 710 | 720 | 21,000 |
1997/09/02 | 720 | 720 | 701 | 705 | 9,000 |
1997/09/01 | 710 | 710 | 710 | 710 | 3,000 |
1997/08/29 | 717 | 727 | 717 | 727 | 5,000 |
1997/08/28 | 727 | 727 | 717 | 717 | 15,000 |
1997/08/27 | 754 | 754 | 727 | 727 | 28,000 |
1997/08/26 | 765 | 770 | 762 | 762 | 20,000 |
1997/08/25 | 796 | 796 | 770 | 770 | 44,000 |
1997/08/22 | 790 | 790 | 786 | 786 | 14,000 |
1997/08/21 | 791 | 791 | 786 | 790 | 22,000 |
1997/08/20 | 799 | 800 | 790 | 790 | 26,000 |
1997/08/19 | 790 | 790 | 790 | 790 | 16,000 |
1997/08/18 | 785 | 790 | 781 | 790 | 13,000 |
1997/08/15 | 790 | 790 | 786 | 786 | 7,000 |
1997/08/14 | 786 | 786 | 786 | 786 | 10,000 |
1997/08/13 | 786 | 787 | 786 | 786 | 9,000 |
1997/08/12 | 791 | 791 | 785 | 790 | 5,000 |
1997/08/11 | 791 | 791 | 791 | 791 | 3,000 |
1997/08/08 | 790 | 800 | 790 | 800 | 11,000 |
1997/08/07 | 800 | 810 | 800 | 800 | 23,000 |
1997/08/06 | 795 | 800 | 795 | 800 | 6,000 |
1997/08/05 | 790 | 799 | 790 | 795 | 10,000 |
1997/08/04 | 799 | 799 | 790 | 790 | 15,000 |
1997/08/01 | 795 | 800 | 790 | 790 | 27,000 |
1997/07/31 | 795 | 796 | 792 | 795 | 24,000 |
1997/07/30 | 795 | 798 | 794 | 798 | 14,000 |
1997/07/29 | 796 | 796 | 794 | 794 | 19,000 |
1997/07/28 | 796 | 800 | 796 | 796 | 24,000 |
1997/07/25 | 790 | 796 | 790 | 796 | 16,000 |
1997/07/24 | 794 | 794 | 790 | 790 | 14,000 |
1997/07/23 | 792 | 796 | 791 | 796 | 39,000 |
1997/07/22 | 800 | 800 | 791 | 791 | 11,000 |
1997/07/18 | 769 | 781 | 767 | 780 | 46,000 |
1997/07/17 | 770 | 770 | 770 | 770 | 6,000 |
1997/07/16 | 770 | 775 | 770 | 771 | 5,000 |
1997/07/15 | 775 | 775 | 775 | 775 | 9,000 |
1997/07/14 | 773 | 775 | 773 | 775 | 23,000 |
1997/07/11 | 766 | 779 | 765 | 779 | 45,000 |
1997/07/10 | 776 | 776 | 770 | 770 | 15,000 |
1997/07/09 | 780 | 783 | 780 | 783 | 11,000 |
1997/07/08 | 780 | 780 | 780 | 780 | 18,000 |
1997/07/07 | 783 | 783 | 780 | 780 | 10,000 |
1997/07/04 | 795 | 795 | 780 | 782 | 27,000 |
1997/07/03 | 799 | 799 | 791 | 795 | 14,000 |
1997/07/02 | 805 | 805 | 803 | 803 | 19,000 |
1997/07/01 | 795 | 795 | 794 | 795 | 7,000 |
1997/06/30 | 815 | 820 | 796 | 798 | 44,000 |
1997/06/27 | 815 | 818 | 813 | 815 | 23,000 |
1997/06/26 | 803 | 820 | 803 | 820 | 21,000 |
1997/06/25 | 805 | 810 | 802 | 810 | 21,000 |
1997/06/24 | 796 | 805 | 788 | 805 | 49,000 |
1997/06/23 | 794 | 804 | 792 | 804 | 81,000 |
1997/06/20 | 780 | 799 | 780 | 795 | 57,000 |
1997/06/19 | 768 | 775 | 767 | 767 | 24,000 |
1997/06/18 | 765 | 775 | 765 | 775 | 26,000 |
1997/06/17 | 765 | 765 | 763 | 763 | 30,000 |
1997/06/16 | 779 | 779 | 770 | 770 | 3,000 |
1997/06/13 | 766 | 772 | 760 | 760 | 109,000 |
1997/06/12 | 761 | 770 | 760 | 760 | 17,000 |
1997/06/11 | 764 | 770 | 760 | 760 | 12,000 |
1997/06/10 | 760 | 770 | 760 | 764 | 18,000 |
1997/06/09 | 763 | 764 | 763 | 764 | 38,000 |
1997/06/06 | 758 | 758 | 756 | 758 | 26,000 |
1997/06/05 | 761 | 761 | 756 | 760 | 54,000 |
1997/06/04 | 769 | 769 | 763 | 763 | 34,000 |
1997/06/03 | 771 | 771 | 769 | 769 | 11,000 |
1997/06/02 | 764 | 770 | 764 | 770 | 4,000 |
1997/05/30 | 775 | 775 | 760 | 760 | 3,000 |
1997/05/29 | 780 | 780 | 761 | 761 | 7,000 |
1997/05/28 | 761 | 765 | 760 | 760 | 29,000 |
1997/05/27 | 765 | 765 | 760 | 760 | 3,000 |
1997/05/26 | 773 | 773 | 764 | 764 | 4,000 |
1997/05/23 | 763 | 763 | 763 | 763 | 7,000 |
1997/05/22 | 772 | 772 | 770 | 770 | 2,000 |
1997/05/21 | 779 | 779 | 772 | 772 | 22,000 |
1997/05/20 | 780 | 780 | 780 | 780 | 5,000 |
1997/05/19 | 760 | 761 | 760 | 761 | 3,000 |
1997/05/16 | 770 | 770 | 761 | 761 | 25,000 |
1997/05/15 | 775 | 775 | 770 | 770 | 6,000 |
1997/05/14 | 780 | 780 | 775 | 775 | 14,000 |
1997/05/13 | 771 | 778 | 767 | 776 | 40,000 |
1997/05/12 | 777 | 777 | 766 | 775 | 26,000 |
1997/05/09 | 769 | 769 | 766 | 767 | 12,000 |
1997/05/08 | 777 | 777 | 772 | 774 | 34,000 |
1997/05/07 | 772 | 781 | 772 | 780 | 15,000 |
1997/05/06 | 732 | 770 | 732 | 770 | 353,000 |
1997/05/02 | 730 | 730 | 730 | 730 | 11,000 |
1997/05/01 | 708 | 715 | 705 | 705 | 217,000 |
1997/04/30 | 701 | 714 | 700 | 700 | 18,000 |
1997/04/28 | 700 | 701 | 700 | 701 | 3,000 |
1997/04/25 | 708 | 708 | 700 | 703 | 27,000 |
1997/04/24 | 717 | 717 | 708 | 708 | 2,000 |
1997/04/23 | 720 | 720 | 710 | 710 | 89,000 |
1997/04/22 | 711 | 720 | 711 | 720 | 10,000 |
1997/04/21 | 700 | 710 | 695 | 710 | 18,000 |
1997/04/18 | 670 | 689 | 660 | 681 | 40,000 |
1997/04/17 | 670 | 670 | 661 | 662 | 12,000 |
1997/04/16 | 655 | 670 | 655 | 670 | 12,000 |
1997/04/15 | 650 | 669 | 650 | 660 | 11,000 |
1997/04/14 | 670 | 670 | 669 | 669 | 13,000 |
1997/04/11 | 640 | 660 | 640 | 660 | 15,000 |
1997/04/10 | 689 | 690 | 650 | 660 | 11,000 |
1997/04/09 | 700 | 700 | 690 | 690 | 18,000 |
1997/04/08 | 739 | 739 | 700 | 700 | 13,000 |
1997/04/07 | 745 | 745 | 745 | 745 | 2,000 |
1997/04/04 | 720 | 725 | 720 | 725 | 8,000 |
1997/04/03 | 726 | 735 | 725 | 725 | 20,000 |
1997/04/02 | 745 | 745 | 732 | 732 | 12,000 |
1997/04/01 | 741 | 745 | 731 | 732 | 23,000 |
1997/03/31 | 740 | 740 | 739 | 740 | 15,000 |
1997/03/27 | 745 | 745 | 745 | 745 | 4,000 |
1997/03/26 | 751 | 751 | 750 | 750 | 25,000 |
1997/03/25 | 770 | 770 | 751 | 751 | 9,000 |
1997/03/24 | 753 | 759 | 753 | 754 | 17,000 |
1997/03/21 | 777 | 777 | 761 | 761 | 22,000 |
1997/03/19 | 764 | 766 | 757 | 757 | 10,000 |
1997/03/18 | 781 | 785 | 763 | 763 | 15,000 |
1997/03/17 | 776 | 776 | 771 | 771 | 12,000 |
1997/03/14 | 772 | 775 | 767 | 775 | 47,000 |
1997/03/13 | 775 | 775 | 775 | 775 | 3,000 |
1997/03/12 | 800 | 800 | 784 | 784 | 10,000 |
1997/03/11 | 793 | 800 | 784 | 784 | 19,000 |
1997/03/10 | 800 | 800 | 795 | 800 | 26,000 |
1997/03/07 | 800 | 800 | 800 | 800 | 9,000 |
1997/03/06 | 800 | 800 | 799 | 800 | 26,000 |
1997/03/05 | 800 | 805 | 800 | 800 | 31,000 |
1997/03/04 | 810 | 810 | 800 | 800 | 7,000 |
1997/03/03 | 800 | 800 | 800 | 800 | 18,000 |
1997/02/28 | 810 | 810 | 790 | 800 | 35,000 |
1997/02/27 | 820 | 820 | 810 | 812 | 37,000 |
1997/02/26 | 833 | 842 | 830 | 830 | 29,000 |
1997/02/25 | 822 | 823 | 818 | 823 | 36,000 |
1997/02/24 | 833 | 840 | 822 | 822 | 51,000 |
1997/02/21 | 805 | 830 | 805 | 830 | 58,000 |
1997/02/20 | 780 | 829 | 780 | 810 | 101,000 |
1997/02/19 | 784 | 788 | 769 | 777 | 73,000 |
1997/02/18 | 761 | 790 | 750 | 790 | 111,000 |
1997/02/17 | 725 | 758 | 725 | 758 | 172,000 |
1997/02/14 | 740 | 750 | 725 | 725 | 24,000 |
1997/02/13 | 747 | 747 | 740 | 740 | 18,000 |
1997/02/12 | 723 | 733 | 720 | 727 | 15,000 |
1997/02/10 | 718 | 725 | 715 | 725 | 13,000 |
1997/02/07 | 745 | 745 | 715 | 715 | 39,000 |
1997/02/06 | 735 | 745 | 706 | 745 | 50,000 |
1997/02/05 | 740 | 740 | 726 | 730 | 25,000 |
1997/02/04 | 758 | 758 | 750 | 755 | 18,000 |
1997/02/03 | 748 | 748 | 738 | 738 | 13,000 |
1997/01/31 | 741 | 747 | 740 | 740 | 23,000 |
1997/01/30 | 725 | 725 | 718 | 718 | 13,000 |
1997/01/29 | 725 | 725 | 706 | 715 | 41,000 |
1997/01/28 | 715 | 715 | 705 | 705 | 13,000 |
1997/01/27 | 695 | 698 | 695 | 695 | 170,000 |
1997/01/24 | 710 | 715 | 707 | 707 | 29,000 |
1997/01/23 | 715 | 715 | 711 | 715 | 28,000 |
1997/01/22 | 720 | 725 | 720 | 725 | 102,000 |
1997/01/21 | 715 | 725 | 715 | 720 | 112,000 |
1997/01/20 | 746 | 746 | 720 | 730 | 14,000 |
1997/01/17 | 764 | 770 | 736 | 736 | 18,000 |
1997/01/16 | 710 | 775 | 710 | 774 | 27,000 |
1997/01/14 | 726 | 726 | 701 | 701 | 25,000 |
1997/01/13 | 680 | 716 | 680 | 716 | 86,000 |
1997/01/10 | 726 | 729 | 700 | 700 | 72,000 |
1997/01/09 | 740 | 740 | 725 | 726 | 20,000 |
1997/01/08 | 750 | 750 | 740 | 750 | 27,000 |
1997/01/07 | 770 | 770 | 755 | 760 | 18,000 |
1997/01/06 | 754 | 754 | 740 | 750 | 23,000 |