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 |
---|---|---|---|---|---|
2000/12/29 | 610 | 610 | 600 | 610 | 13,000 |
2000/12/28 | 610 | 615 | 605 | 607 | 19,000 |
2000/12/27 | 595 | 605 | 585 | 605 | 42,000 |
2000/12/26 | 570 | 580 | 570 | 575 | 31,000 |
2000/12/25 | 589 | 589 | 560 | 568 | 51,000 |
2000/12/22 | 539 | 549 | 530 | 549 | 86,000 |
2000/12/21 | 560 | 560 | 531 | 533 | 102,000 |
2000/12/20 | 580 | 580 | 560 | 570 | 99,000 |
2000/12/19 | 602 | 602 | 580 | 580 | 101,000 |
2000/12/18 | 630 | 630 | 609 | 619 | 63,000 |
2000/12/15 | 630 | 635 | 630 | 632 | 39,000 |
2000/12/14 | 640 | 641 | 635 | 635 | 46,000 |
2000/12/13 | 648 | 650 | 630 | 640 | 37,000 |
2000/12/12 | 654 | 659 | 649 | 649 | 27,000 |
2000/12/11 | 645 | 657 | 645 | 656 | 41,000 |
2000/12/08 | 650 | 657 | 638 | 645 | 79,000 |
2000/12/07 | 652 | 668 | 650 | 663 | 25,000 |
2000/12/06 | 661 | 666 | 661 | 662 | 23,000 |
2000/12/05 | 650 | 668 | 648 | 661 | 38,000 |
2000/12/04 | 672 | 672 | 668 | 668 | 21,000 |
2000/12/01 | 670 | 675 | 665 | 675 | 30,000 |
2000/11/30 | 670 | 675 | 661 | 675 | 24,000 |
2000/11/29 | 670 | 672 | 670 | 671 | 16,000 |
2000/11/28 | 681 | 690 | 670 | 681 | 16,000 |
2000/11/27 | 685 | 701 | 681 | 689 | 68,000 |
2000/11/24 | 674 | 690 | 670 | 690 | 40,000 |
2000/11/22 | 696 | 696 | 675 | 676 | 17,000 |
2000/11/21 | 675 | 675 | 660 | 666 | 32,000 |
2000/11/20 | 702 | 702 | 688 | 688 | 21,000 |
2000/11/17 | 670 | 704 | 670 | 684 | 99,000 |
2000/11/16 | 669 | 670 | 666 | 670 | 30,000 |
2000/11/15 | 666 | 670 | 665 | 665 | 34,000 |
2000/11/14 | 676 | 676 | 650 | 662 | 33,000 |
2000/11/13 | 665 | 677 | 650 | 666 | 26,000 |
2000/11/10 | 662 | 683 | 662 | 675 | 26,000 |
2000/11/09 | 671 | 675 | 660 | 668 | 50,000 |
2000/11/08 | 675 | 675 | 667 | 670 | 30,000 |
2000/11/07 | 700 | 700 | 681 | 682 | 29,000 |
2000/11/06 | 661 | 704 | 661 | 704 | 49,000 |
2000/11/02 | 671 | 671 | 660 | 670 | 10,000 |
2000/11/01 | 661 | 675 | 661 | 675 | 25,000 |
2000/10/31 | 665 | 665 | 649 | 656 | 91,000 |
2000/10/30 | 679 | 680 | 665 | 666 | 57,000 |
2000/10/27 | 687 | 693 | 678 | 682 | 20,000 |
2000/10/26 | 679 | 688 | 678 | 684 | 46,000 |
2000/10/25 | 699 | 703 | 680 | 680 | 66,000 |
2000/10/24 | 700 | 703 | 685 | 685 | 34,000 |
2000/10/23 | 684 | 686 | 683 | 684 | 19,000 |
2000/10/20 | 709 | 709 | 680 | 684 | 47,000 |
2000/10/19 | 686 | 700 | 680 | 680 | 55,000 |
2000/10/18 | 715 | 715 | 686 | 686 | 72,000 |
2000/10/17 | 720 | 727 | 711 | 715 | 47,000 |
2000/10/16 | 715 | 730 | 713 | 728 | 30,000 |
2000/10/13 | 722 | 722 | 694 | 713 | 80,000 |
2000/10/12 | 726 | 736 | 722 | 729 | 71,000 |
2000/10/11 | 735 | 743 | 730 | 736 | 69,000 |
2000/10/10 | 735 | 737 | 735 | 735 | 44,000 |
2000/10/06 | 745 | 753 | 745 | 745 | 103,000 |
2000/10/05 | 745 | 759 | 745 | 748 | 131,000 |
2000/10/04 | 761 | 761 | 742 | 745 | 216,000 |
2000/10/03 | 780 | 783 | 765 | 772 | 117,000 |
2000/10/02 | 787 | 795 | 761 | 790 | 140,000 |
2000/09/29 | 819 | 819 | 778 | 797 | 303,000 |
2000/09/28 | 837 | 839 | 810 | 810 | 240,000 |
2000/09/27 | 820 | 835 | 807 | 831 | 261,000 |
2000/09/26 | 805 | 835 | 800 | 825 | 419,000 |
2000/09/25 | 800 | 820 | 795 | 805 | 206,000 |
2000/09/22 | 800 | 800 | 780 | 793 | 128,000 |
2000/09/21 | 809 | 809 | 795 | 805 | 209,000 |
2000/09/20 | 780 | 809 | 775 | 809 | 514,000 |
2000/09/19 | 773 | 779 | 758 | 770 | 88,000 |
2000/09/18 | 753 | 793 | 752 | 782 | 194,000 |
2000/09/14 | 755 | 770 | 755 | 767 | 115,000 |
2000/09/13 | 764 | 770 | 755 | 755 | 103,000 |
2000/09/12 | 748 | 757 | 740 | 754 | 170,000 |
2000/09/11 | 783 | 783 | 749 | 749 | 114,000 |
2000/09/08 | 760 | 795 | 760 | 778 | 558,000 |
2000/09/07 | 750 | 768 | 750 | 758 | 275,000 |
2000/09/06 | 725 | 754 | 725 | 754 | 151,000 |
2000/09/05 | 730 | 739 | 722 | 725 | 112,000 |
2000/09/04 | 769 | 769 | 742 | 750 | 175,000 |
2000/09/01 | 776 | 780 | 749 | 767 | 318,000 |
2000/08/31 | 740 | 789 | 740 | 766 | 696,000 |
2000/08/30 | 740 | 740 | 730 | 737 | 163,000 |
2000/08/29 | 742 | 742 | 728 | 731 | 134,000 |
2000/08/28 | 723 | 750 | 722 | 745 | 298,000 |
2000/08/25 | 720 | 720 | 710 | 720 | 64,000 |
2000/08/24 | 710 | 720 | 709 | 709 | 113,000 |
2000/08/23 | 710 | 710 | 700 | 708 | 69,000 |
2000/08/22 | 696 | 700 | 690 | 700 | 59,000 |
2000/08/21 | 688 | 698 | 685 | 686 | 128,000 |
2000/08/18 | 684 | 700 | 684 | 698 | 48,000 |
2000/08/17 | 717 | 718 | 695 | 704 | 83,000 |
2000/08/16 | 724 | 728 | 711 | 718 | 272,000 |
2000/08/15 | 720 | 722 | 700 | 719 | 268,000 |
2000/08/14 | 635 | 670 | 635 | 670 | 51,000 |
2000/08/11 | 622 | 633 | 620 | 633 | 57,000 |
2000/08/10 | 635 | 647 | 620 | 642 | 50,000 |
2000/08/09 | 631 | 632 | 616 | 632 | 35,000 |
2000/08/08 | 640 | 640 | 632 | 632 | 49,000 |
2000/08/07 | 630 | 644 | 630 | 640 | 47,000 |
2000/08/04 | 633 | 641 | 631 | 640 | 35,000 |
2000/08/03 | 640 | 640 | 628 | 633 | 24,000 |
2000/08/02 | 620 | 641 | 620 | 640 | 36,000 |
2000/08/01 | 612 | 630 | 612 | 618 | 22,000 |
2000/07/31 | 609 | 609 | 581 | 609 | 45,000 |
2000/07/28 | 619 | 619 | 605 | 609 | 32,000 |
2000/07/27 | 645 | 645 | 624 | 624 | 48,000 |
2000/07/26 | 652 | 655 | 645 | 646 | 31,000 |
2000/07/25 | 643 | 655 | 643 | 655 | 44,000 |
2000/07/24 | 671 | 671 | 650 | 660 | 88,000 |
2000/07/21 | 690 | 697 | 680 | 680 | 73,000 |
2000/07/19 | 683 | 692 | 670 | 692 | 98,000 |
2000/07/18 | 715 | 715 | 691 | 692 | 91,000 |
2000/07/17 | 737 | 740 | 707 | 713 | 133,000 |
2000/07/14 | 701 | 742 | 695 | 730 | 276,000 |
2000/07/13 | 733 | 733 | 701 | 703 | 209,000 |
2000/07/12 | 759 | 759 | 731 | 750 | 451,000 |
2000/07/11 | 740 | 773 | 721 | 761 | 1,476,000 |
2000/07/10 | 645 | 729 | 641 | 729 | 673,000 |
2000/07/07 | 624 | 630 | 614 | 629 | 56,000 |
2000/07/06 | 618 | 625 | 615 | 625 | 45,000 |
2000/07/05 | 622 | 623 | 610 | 620 | 56,000 |
2000/07/04 | 626 | 630 | 611 | 625 | 85,000 |
2000/07/03 | 620 | 629 | 619 | 629 | 103,000 |
2000/06/30 | 598 | 621 | 590 | 615 | 123,000 |
2000/06/29 | 600 | 600 | 591 | 600 | 48,000 |
2000/06/28 | 590 | 591 | 581 | 589 | 62,000 |
2000/06/27 | 568 | 580 | 568 | 580 | 35,000 |
2000/06/26 | 563 | 567 | 560 | 567 | 52,000 |
2000/06/23 | 560 | 567 | 560 | 563 | 50,000 |
2000/06/22 | 568 | 570 | 556 | 565 | 109,000 |
2000/06/21 | 571 | 573 | 570 | 570 | 41,000 |
2000/06/20 | 577 | 577 | 571 | 572 | 32,000 |
2000/06/19 | 570 | 585 | 570 | 577 | 40,000 |
2000/06/16 | 598 | 601 | 580 | 585 | 80,000 |
2000/06/15 | 607 | 615 | 600 | 600 | 173,000 |
2000/06/14 | 590 | 609 | 590 | 600 | 55,000 |
2000/06/13 | 595 | 596 | 590 | 590 | 27,000 |
2000/06/12 | 595 | 597 | 591 | 595 | 38,000 |
2000/06/09 | 583 | 595 | 580 | 594 | 61,000 |
2000/06/08 | 605 | 610 | 581 | 582 | 72,000 |
2000/06/07 | 564 | 607 | 564 | 605 | 130,000 |
2000/06/06 | 552 | 561 | 552 | 561 | 55,000 |
2000/06/05 | 567 | 567 | 555 | 555 | 32,000 |
2000/06/02 | 550 | 562 | 550 | 557 | 46,000 |
2000/06/01 | 555 | 562 | 550 | 561 | 52,000 |
2000/05/31 | 555 | 560 | 552 | 560 | 25,000 |
2000/05/30 | 564 | 565 | 555 | 555 | 14,000 |
2000/05/29 | 550 | 565 | 550 | 564 | 12,000 |
2000/05/26 | 566 | 567 | 564 | 564 | 8,000 |
2000/05/25 | 570 | 572 | 565 | 566 | 34,000 |
2000/05/24 | 570 | 572 | 565 | 565 | 46,000 |
2000/05/23 | 572 | 573 | 565 | 571 | 27,000 |
2000/05/22 | 593 | 593 | 562 | 574 | 26,000 |
2000/05/19 | 575 | 595 | 565 | 595 | 22,000 |
2000/05/18 | 594 | 594 | 575 | 579 | 17,000 |
2000/05/17 | 575 | 610 | 575 | 595 | 66,000 |
2000/05/16 | 566 | 580 | 566 | 574 | 69,000 |
2000/05/15 | 554 | 560 | 554 | 560 | 32,000 |
2000/05/12 | 550 | 560 | 550 | 553 | 18,000 |
2000/05/11 | 555 | 555 | 545 | 550 | 16,000 |
2000/05/10 | 545 | 555 | 540 | 555 | 57,000 |
2000/05/09 | 544 | 547 | 540 | 545 | 18,000 |
2000/05/08 | 528 | 560 | 528 | 545 | 49,000 |
2000/05/02 | 532 | 536 | 525 | 525 | 51,000 |
2000/05/01 | 537 | 537 | 530 | 534 | 28,000 |
2000/04/28 | 540 | 540 | 532 | 537 | 38,000 |
2000/04/27 | 540 | 545 | 540 | 540 | 31,000 |
2000/04/26 | 542 | 550 | 540 | 540 | 24,000 |
2000/04/25 | 540 | 554 | 540 | 542 | 46,000 |
2000/04/24 | 550 | 552 | 540 | 540 | 134,000 |
2000/04/21 | 556 | 556 | 541 | 542 | 28,000 |
2000/04/20 | 541 | 575 | 540 | 555 | 38,000 |
2000/04/19 | 545 | 555 | 540 | 540 | 45,000 |
2000/04/18 | 545 | 565 | 545 | 545 | 63,000 |
2000/04/17 | 540 | 545 | 520 | 545 | 40,000 |
2000/04/14 | 593 | 595 | 585 | 590 | 23,000 |
2000/04/13 | 585 | 600 | 585 | 600 | 66,000 |
2000/04/12 | 580 | 598 | 573 | 591 | 28,000 |
2000/04/11 | 571 | 580 | 570 | 580 | 30,000 |
2000/04/10 | 570 | 590 | 570 | 571 | 11,000 |
2000/04/07 | 566 | 570 | 566 | 566 | 25,000 |
2000/04/06 | 570 | 575 | 565 | 565 | 44,000 |
2000/04/05 | 576 | 580 | 570 | 575 | 34,000 |
2000/04/04 | 580 | 595 | 572 | 572 | 26,000 |
2000/04/03 | 596 | 596 | 576 | 576 | 37,000 |
2000/03/31 | 572 | 572 | 572 | 572 | 5,000 |
2000/03/30 | 575 | 575 | 571 | 571 | 22,000 |
2000/03/29 | 580 | 595 | 580 | 595 | 11,000 |
2000/03/28 | 578 | 580 | 578 | 580 | 16,000 |
2000/03/27 | 590 | 590 | 574 | 578 | 59,000 |
2000/03/24 | 590 | 590 | 578 | 590 | 36,000 |
2000/03/23 | 600 | 611 | 595 | 600 | 18,000 |
2000/03/22 | 591 | 595 | 581 | 595 | 31,000 |
2000/03/21 | 575 | 589 | 575 | 589 | 20,000 |
2000/03/17 | 585 | 590 | 580 | 590 | 42,000 |
2000/03/16 | 581 | 589 | 580 | 585 | 24,000 |
2000/03/15 | 592 | 600 | 585 | 600 | 27,000 |
2000/03/14 | 592 | 605 | 590 | 590 | 27,000 |
2000/03/13 | 638 | 638 | 590 | 590 | 48,000 |
2000/03/10 | 649 | 649 | 607 | 608 | 115,000 |
2000/03/09 | 605 | 611 | 604 | 605 | 27,000 |
2000/03/08 | 615 | 618 | 600 | 611 | 42,000 |
2000/03/07 | 648 | 648 | 619 | 619 | 27,000 |
2000/03/06 | 648 | 648 | 627 | 648 | 72,000 |
2000/03/03 | 619 | 628 | 602 | 628 | 62,000 |
2000/03/02 | 637 | 637 | 602 | 602 | 76,000 |
2000/03/01 | 640 | 647 | 625 | 629 | 37,000 |
2000/02/29 | 634 | 647 | 620 | 647 | 65,000 |
2000/02/28 | 615 | 635 | 590 | 635 | 71,000 |
2000/02/25 | 595 | 604 | 591 | 595 | 42,000 |
2000/02/24 | 600 | 601 | 590 | 595 | 59,000 |
2000/02/23 | 620 | 636 | 581 | 602 | 111,000 |
2000/02/22 | 680 | 680 | 620 | 650 | 228,000 |
2000/02/21 | 659 | 700 | 655 | 670 | 637,000 |
2000/02/18 | 571 | 630 | 570 | 620 | 189,000 |
2000/02/17 | 545 | 551 | 538 | 551 | 72,000 |
2000/02/16 | 587 | 587 | 535 | 540 | 58,000 |
2000/02/15 | 577 | 585 | 577 | 577 | 32,000 |
2000/02/14 | 600 | 600 | 560 | 577 | 81,000 |
2000/02/10 | 572 | 610 | 550 | 600 | 156,000 |
2000/02/09 | 576 | 576 | 567 | 570 | 35,000 |
2000/02/08 | 592 | 592 | 560 | 566 | 56,000 |
2000/02/07 | 599 | 600 | 591 | 591 | 31,000 |
2000/02/04 | 596 | 600 | 595 | 600 | 22,000 |
2000/02/03 | 590 | 600 | 590 | 600 | 42,000 |
2000/02/02 | 600 | 600 | 590 | 599 | 43,000 |
2000/02/01 | 610 | 610 | 580 | 588 | 60,000 |
2000/01/31 | 604 | 617 | 600 | 600 | 25,000 |
2000/01/28 | 606 | 612 | 602 | 604 | 42,000 |
2000/01/27 | 614 | 614 | 599 | 602 | 74,000 |
2000/01/26 | 611 | 640 | 605 | 614 | 32,000 |
2000/01/25 | 627 | 630 | 605 | 611 | 49,000 |
2000/01/24 | 670 | 670 | 621 | 633 | 81,000 |
2000/01/21 | 675 | 675 | 656 | 661 | 59,000 |
2000/01/20 | 649 | 673 | 649 | 665 | 103,000 |
2000/01/19 | 660 | 660 | 626 | 630 | 62,000 |
2000/01/18 | 669 | 670 | 641 | 641 | 60,000 |
2000/01/17 | 673 | 673 | 635 | 641 | 60,000 |
2000/01/14 | 663 | 666 | 640 | 643 | 61,000 |
2000/01/13 | 598 | 658 | 598 | 653 | 71,000 |
2000/01/12 | 590 | 612 | 590 | 597 | 55,000 |
2000/01/11 | 649 | 650 | 600 | 601 | 71,000 |
2000/01/07 | 652 | 670 | 640 | 651 | 95,000 |
2000/01/06 | 619 | 665 | 619 | 653 | 86,000 |
2000/01/05 | 585 | 605 | 570 | 599 | 109,000 |
2000/01/04 | 585 | 585 | 545 | 565 | 13,000 |