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 |
---|---|---|---|---|---|
1998/12/30 | 463 | 463 | 450 | 460 | 40,000 |
1998/12/29 | 451 | 465 | 451 | 464 | 98,000 |
1998/12/28 | 459 | 474 | 451 | 452 | 145,000 |
1998/12/25 | 435 | 486 | 435 | 459 | 325,000 |
1998/12/24 | 404 | 435 | 399 | 429 | 199,000 |
1998/12/22 | 391 | 394 | 382 | 394 | 76,000 |
1998/12/21 | 400 | 400 | 390 | 390 | 26,000 |
1998/12/18 | 370 | 370 | 365 | 370 | 31,000 |
1998/12/17 | 362 | 369 | 360 | 360 | 10,000 |
1998/12/16 | 370 | 370 | 359 | 360 | 19,000 |
1998/12/15 | 370 | 370 | 360 | 360 | 5,000 |
1998/12/14 | 376 | 376 | 371 | 371 | 5,000 |
1998/12/11 | 375 | 380 | 375 | 376 | 28,000 |
1998/12/10 | 388 | 388 | 382 | 382 | 35,000 |
1998/12/09 | 382 | 385 | 382 | 385 | 10,000 |
1998/12/08 | 400 | 400 | 383 | 383 | 10,000 |
1998/12/07 | 380 | 380 | 380 | 380 | 2,000 |
1998/12/04 | 375 | 379 | 375 | 379 | 24,000 |
1998/12/03 | 405 | 405 | 378 | 380 | 31,000 |
1998/12/02 | 390 | 420 | 390 | 405 | 68,000 |
1998/12/01 | 379 | 380 | 375 | 380 | 8,000 |
1998/11/30 | 390 | 390 | 380 | 387 | 11,000 |
1998/11/27 | 371 | 375 | 370 | 375 | 39,000 |
1998/11/26 | 365 | 374 | 364 | 372 | 33,000 |
1998/11/25 | 360 | 364 | 359 | 364 | 43,000 |
1998/11/24 | 364 | 364 | 355 | 359 | 39,000 |
1998/11/20 | 357 | 357 | 357 | 357 | 9,000 |
1998/11/19 | 356 | 356 | 354 | 354 | 10,000 |
1998/11/18 | 356 | 356 | 350 | 356 | 17,000 |
1998/11/17 | 354 | 354 | 350 | 354 | 33,000 |
1998/11/16 | 361 | 361 | 354 | 354 | 12,000 |
1998/11/13 | 358 | 358 | 355 | 358 | 9,000 |
1998/11/12 | 360 | 363 | 359 | 359 | 8,000 |
1998/11/11 | 358 | 360 | 358 | 360 | 14,000 |
1998/11/10 | 359 | 361 | 358 | 360 | 22,000 |
1998/11/09 | 367 | 367 | 358 | 358 | 16,000 |
1998/11/06 | 370 | 370 | 365 | 365 | 9,000 |
1998/11/05 | 390 | 390 | 376 | 380 | 7,000 |
1998/11/04 | 383 | 392 | 383 | 392 | 9,000 |
1998/11/02 | 380 | 380 | 380 | 380 | 4,000 |
1998/10/30 | 360 | 360 | 356 | 356 | 13,000 |
1998/10/29 | 380 | 380 | 360 | 364 | 20,000 |
1998/10/28 | 379 | 379 | 365 | 365 | 14,000 |
1998/10/27 | 367 | 367 | 365 | 365 | 3,000 |
1998/10/26 | 377 | 379 | 370 | 379 | 13,000 |
1998/10/23 | 378 | 378 | 377 | 377 | 3,000 |
1998/10/22 | 393 | 393 | 380 | 380 | 8,000 |
1998/10/21 | 370 | 370 | 370 | 370 | 19,000 |
1998/10/20 | 380 | 380 | 370 | 370 | 10,000 |
1998/10/19 | 360 | 360 | 360 | 360 | 5,000 |
1998/10/16 | 361 | 361 | 360 | 360 | 3,000 |
1998/10/15 | 361 | 362 | 360 | 360 | 6,000 |
1998/10/14 | 365 | 365 | 361 | 361 | 4,000 |
1998/10/13 | 370 | 370 | 365 | 365 | 16,000 |
1998/10/12 | 377 | 378 | 372 | 372 | 6,000 |
1998/10/09 | 360 | 380 | 357 | 378 | 17,000 |
1998/10/08 | 340 | 342 | 340 | 340 | 10,000 |
1998/10/07 | 334 | 340 | 330 | 340 | 13,000 |
1998/10/06 | 331 | 334 | 330 | 334 | 9,000 |
1998/10/05 | 330 | 331 | 330 | 330 | 18,000 |
1998/10/02 | 342 | 342 | 330 | 330 | 15,000 |
1998/10/01 | 340 | 345 | 335 | 340 | 22,000 |
1998/09/30 | 345 | 347 | 340 | 340 | 23,000 |
1998/09/29 | 353 | 353 | 345 | 345 | 24,000 |
1998/09/28 | 350 | 350 | 350 | 350 | 7,000 |
1998/09/25 | 377 | 377 | 350 | 350 | 10,000 |
1998/09/24 | 353 | 353 | 348 | 348 | 49,000 |
1998/09/22 | 366 | 367 | 348 | 348 | 111,000 |
1998/09/21 | 359 | 370 | 353 | 360 | 21,000 |
1998/09/18 | 354 | 354 | 353 | 354 | 21,000 |
1998/09/17 | 371 | 371 | 350 | 350 | 16,000 |
1998/09/16 | 372 | 372 | 371 | 371 | 5,000 |
1998/09/14 | 370 | 370 | 369 | 370 | 7,000 |
1998/09/11 | 380 | 380 | 370 | 370 | 33,000 |
1998/09/10 | 395 | 395 | 380 | 380 | 14,000 |
1998/09/09 | 390 | 390 | 390 | 390 | 5,000 |
1998/09/08 | 381 | 390 | 380 | 390 | 14,000 |
1998/09/07 | 355 | 395 | 355 | 394 | 8,000 |
1998/09/04 | 370 | 370 | 360 | 368 | 9,000 |
1998/09/03 | 360 | 405 | 360 | 400 | 13,000 |
1998/09/02 | 370 | 370 | 370 | 370 | 5,000 |
1998/09/01 | 350 | 350 | 350 | 350 | 9,000 |
1998/08/31 | 365 | 365 | 350 | 351 | 13,000 |
1998/08/28 | 361 | 361 | 350 | 350 | 30,000 |
1998/08/27 | 371 | 371 | 361 | 361 | 12,000 |
1998/08/26 | 391 | 391 | 370 | 370 | 21,000 |
1998/08/25 | 400 | 400 | 390 | 390 | 11,000 |
1998/08/24 | 386 | 386 | 383 | 383 | 21,000 |
1998/08/21 | 385 | 386 | 383 | 386 | 14,000 |
1998/08/20 | 384 | 385 | 383 | 385 | 26,000 |
1998/08/19 | 381 | 383 | 381 | 383 | 8,000 |
1998/08/18 | 384 | 389 | 377 | 378 | 20,000 |
1998/08/17 | 384 | 384 | 380 | 380 | 8,000 |
1998/08/14 | 385 | 385 | 384 | 384 | 5,000 |
1998/08/13 | 390 | 390 | 385 | 385 | 10,000 |
1998/08/12 | 395 | 395 | 390 | 390 | 12,000 |
1998/08/11 | 398 | 398 | 395 | 395 | 8,000 |
1998/08/10 | 400 | 401 | 397 | 398 | 23,000 |
1998/08/07 | 410 | 410 | 400 | 400 | 19,000 |
1998/08/06 | 414 | 414 | 410 | 410 | 3,000 |
1998/08/05 | 425 | 425 | 410 | 410 | 13,000 |
1998/08/04 | 430 | 430 | 415 | 415 | 5,000 |
1998/08/03 | 410 | 410 | 405 | 405 | 12,000 |
1998/07/31 | 409 | 418 | 409 | 415 | 10,000 |
1998/07/30 | 405 | 406 | 405 | 406 | 4,000 |
1998/07/29 | 405 | 405 | 405 | 405 | 6,000 |
1998/07/28 | 406 | 407 | 405 | 406 | 11,000 |
1998/07/27 | 429 | 429 | 405 | 405 | 12,000 |
1998/07/24 | 419 | 419 | 419 | 419 | 3,000 |
1998/07/23 | 433 | 433 | 411 | 412 | 8,000 |
1998/07/22 | 439 | 439 | 435 | 435 | 4,000 |
1998/07/21 | 440 | 440 | 440 | 440 | 6,000 |
1998/07/17 | 419 | 419 | 419 | 419 | 2,000 |
1998/07/16 | 430 | 430 | 405 | 419 | 14,000 |
1998/07/15 | 430 | 430 | 420 | 420 | 13,000 |
1998/07/14 | 423 | 423 | 418 | 420 | 8,000 |
1998/07/13 | 428 | 428 | 423 | 423 | 12,000 |
1998/07/10 | 425 | 425 | 418 | 418 | 2,000 |
1998/07/08 | 420 | 430 | 415 | 415 | 9,000 |
1998/07/07 | 415 | 415 | 415 | 415 | 2,000 |
1998/07/06 | 410 | 410 | 410 | 410 | 7,000 |
1998/07/03 | 425 | 428 | 414 | 428 | 7,000 |
1998/07/02 | 425 | 430 | 425 | 425 | 27,000 |
1998/07/01 | 414 | 415 | 410 | 413 | 24,000 |
1998/06/30 | 415 | 415 | 412 | 412 | 11,000 |
1998/06/29 | 410 | 412 | 410 | 412 | 7,000 |
1998/06/26 | 420 | 420 | 409 | 409 | 10,000 |
1998/06/25 | 413 | 413 | 410 | 410 | 11,000 |
1998/06/24 | 410 | 411 | 410 | 411 | 4,000 |
1998/06/23 | 415 | 415 | 410 | 410 | 6,000 |
1998/06/22 | 420 | 425 | 420 | 425 | 10,000 |
1998/06/19 | 415 | 415 | 410 | 410 | 8,000 |
1998/06/18 | 418 | 420 | 418 | 418 | 24,000 |
1998/06/17 | 393 | 400 | 390 | 390 | 20,000 |
1998/06/16 | 395 | 395 | 390 | 390 | 7,000 |
1998/06/15 | 395 | 395 | 395 | 395 | 4,000 |
1998/06/12 | 398 | 398 | 390 | 393 | 29,000 |
1998/06/11 | 410 | 410 | 401 | 401 | 9,000 |
1998/06/10 | 403 | 410 | 400 | 410 | 16,000 |
1998/06/09 | 401 | 401 | 401 | 401 | 5,000 |
1998/06/08 | 406 | 406 | 404 | 404 | 7,000 |
1998/06/05 | 409 | 411 | 409 | 411 | 3,000 |
1998/06/04 | 405 | 409 | 400 | 409 | 11,000 |
1998/06/03 | 414 | 414 | 405 | 405 | 6,000 |
1998/06/02 | 429 | 429 | 414 | 414 | 17,000 |
1998/06/01 | 414 | 414 | 414 | 414 | 1,000 |
1998/05/29 | 413 | 415 | 413 | 414 | 4,000 |
1998/05/28 | 413 | 413 | 413 | 413 | 5,000 |
1998/05/27 | 413 | 427 | 413 | 427 | 14,000 |
1998/05/26 | 413 | 413 | 413 | 413 | 1,000 |
1998/05/25 | 412 | 412 | 412 | 412 | 19,000 |
1998/05/22 | 425 | 443 | 420 | 442 | 29,000 |
1998/05/21 | 420 | 420 | 420 | 420 | 5,000 |
1998/05/20 | 418 | 420 | 415 | 420 | 21,000 |
1998/05/19 | 408 | 408 | 408 | 408 | 4,000 |
1998/05/18 | 385 | 398 | 385 | 398 | 8,000 |
1998/05/15 | 376 | 376 | 371 | 375 | 17,000 |
1998/05/14 | 395 | 395 | 370 | 370 | 23,000 |
1998/05/13 | 395 | 395 | 394 | 395 | 19,000 |
1998/05/12 | 400 | 400 | 395 | 395 | 19,000 |
1998/05/11 | 395 | 400 | 395 | 395 | 8,000 |
1998/05/08 | 395 | 395 | 390 | 395 | 11,000 |
1998/05/07 | 395 | 395 | 393 | 395 | 8,000 |
1998/05/06 | 415 | 415 | 395 | 395 | 10,000 |
1998/05/01 | 415 | 415 | 395 | 395 | 6,000 |
1998/04/30 | 386 | 395 | 385 | 395 | 14,000 |
1998/04/28 | 390 | 395 | 372 | 384 | 37,000 |
1998/04/27 | 408 | 408 | 400 | 400 | 22,000 |
1998/04/24 | 401 | 403 | 401 | 403 | 3,000 |
1998/04/23 | 401 | 401 | 401 | 401 | 2,000 |
1998/04/22 | 415 | 415 | 400 | 400 | 11,000 |
1998/04/21 | 414 | 415 | 414 | 415 | 7,000 |
1998/04/20 | 429 | 429 | 429 | 429 | 7,000 |
1998/04/17 | 390 | 390 | 390 | 390 | 12,000 |
1998/04/16 | 405 | 405 | 400 | 400 | 14,000 |
1998/04/15 | 404 | 406 | 404 | 405 | 5,000 |
1998/04/14 | 400 | 400 | 385 | 390 | 17,000 |
1998/04/13 | 420 | 420 | 400 | 400 | 12,000 |
1998/04/10 | 406 | 406 | 406 | 406 | 7,000 |
1998/04/09 | 414 | 415 | 400 | 414 | 29,000 |
1998/04/08 | 400 | 420 | 400 | 415 | 16,000 |
1998/04/07 | 400 | 400 | 386 | 390 | 52,000 |
1998/04/06 | 391 | 391 | 380 | 385 | 18,000 |
1998/04/03 | 390 | 400 | 390 | 391 | 19,000 |
1998/04/02 | 440 | 440 | 400 | 400 | 31,000 |
1998/04/01 | 432 | 432 | 430 | 430 | 6,000 |
1998/03/31 | 435 | 435 | 425 | 432 | 25,000 |
1998/03/30 | 451 | 451 | 435 | 435 | 11,000 |
1998/03/27 | 451 | 451 | 451 | 451 | 1,000 |
1998/03/26 | 440 | 449 | 440 | 440 | 7,000 |
1998/03/25 | 445 | 445 | 430 | 430 | 21,000 |
1998/03/24 | 440 | 440 | 430 | 430 | 23,000 |
1998/03/23 | 445 | 445 | 438 | 440 | 16,000 |
1998/03/20 | 445 | 445 | 440 | 445 | 30,000 |
1998/03/19 | 445 | 445 | 443 | 445 | 24,000 |
1998/03/18 | 450 | 450 | 449 | 449 | 13,000 |
1998/03/17 | 450 | 450 | 445 | 445 | 14,000 |
1998/03/16 | 477 | 477 | 450 | 450 | 12,000 |
1998/03/13 | 461 | 470 | 461 | 462 | 22,000 |
1998/03/12 | 470 | 470 | 461 | 461 | 7,000 |
1998/03/11 | 475 | 478 | 475 | 478 | 4,000 |
1998/03/10 | 475 | 479 | 475 | 478 | 8,000 |
1998/03/09 | 480 | 480 | 480 | 480 | 25,000 |
1998/03/06 | 469 | 480 | 469 | 470 | 23,000 |
1998/03/05 | 462 | 470 | 462 | 470 | 14,000 |
1998/03/04 | 467 | 467 | 467 | 467 | 18,000 |
1998/03/03 | 465 | 467 | 465 | 467 | 10,000 |
1998/03/02 | 455 | 460 | 455 | 460 | 38,000 |
1998/02/27 | 451 | 460 | 450 | 455 | 21,000 |
1998/02/26 | 456 | 456 | 445 | 445 | 39,000 |
1998/02/25 | 459 | 460 | 450 | 451 | 24,000 |
1998/02/24 | 470 | 470 | 460 | 461 | 9,000 |
1998/02/23 | 470 | 476 | 460 | 476 | 4,000 |
1998/02/20 | 480 | 480 | 475 | 480 | 13,000 |
1998/02/19 | 470 | 480 | 470 | 480 | 21,000 |
1998/02/18 | 478 | 478 | 470 | 478 | 7,000 |
1998/02/17 | 475 | 475 | 470 | 471 | 20,000 |
1998/02/16 | 485 | 485 | 472 | 472 | 12,000 |
1998/02/13 | 505 | 505 | 484 | 484 | 20,000 |
1998/02/12 | 520 | 520 | 500 | 500 | 40,000 |
1998/02/10 | 493 | 510 | 493 | 510 | 49,000 |
1998/02/09 | 450 | 458 | 450 | 458 | 20,000 |
1998/02/06 | 439 | 449 | 439 | 440 | 12,000 |
1998/02/05 | 440 | 454 | 430 | 454 | 18,000 |
1998/02/04 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/03 | 449 | 458 | 445 | 450 | 15,000 |
1998/02/02 | 450 | 450 | 443 | 445 | 24,000 |
1998/01/30 | 420 | 420 | 420 | 420 | 15,000 |
1998/01/29 | 490 | 490 | 470 | 474 | 27,000 |
1998/01/28 | 463 | 491 | 459 | 490 | 48,000 |
1998/01/27 | 458 | 459 | 450 | 459 | 50,000 |
1998/01/26 | 431 | 449 | 430 | 447 | 58,000 |
1998/01/23 | 414 | 416 | 409 | 416 | 13,000 |
1998/01/22 | 410 | 424 | 410 | 414 | 30,000 |
1998/01/21 | 385 | 400 | 385 | 396 | 70,000 |
1998/01/20 | 365 | 370 | 365 | 369 | 23,000 |
1998/01/19 | 360 | 363 | 358 | 359 | 42,000 |
1998/01/16 | 335 | 348 | 335 | 348 | 13,000 |
1998/01/14 | 348 | 348 | 345 | 345 | 6,000 |
1998/01/13 | 341 | 341 | 331 | 333 | 23,000 |
1998/01/12 | 336 | 336 | 336 | 336 | 8,000 |
1998/01/09 | 358 | 359 | 358 | 359 | 2,000 |
1998/01/08 | 340 | 344 | 336 | 336 | 7,000 |
1998/01/07 | 344 | 344 | 344 | 344 | 10,000 |
1998/01/06 | 335 | 339 | 335 | 339 | 16,000 |
1998/01/05 | 339 | 339 | 335 | 335 | 2,000 |