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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,072 | 1,072 | 1,052 | 1,065 | 17,000 |
| 2001/12/27 | 1,053 | 1,078 | 1,050 | 1,072 | 56,000 |
| 2001/12/26 | 1,094 | 1,094 | 1,081 | 1,085 | 37,000 |
| 2001/12/25 | 1,100 | 1,101 | 1,085 | 1,097 | 58,000 |
| 2001/12/21 | 1,079 | 1,097 | 1,076 | 1,097 | 119,000 |
| 2001/12/20 | 1,051 | 1,078 | 1,050 | 1,078 | 79,000 |
| 2001/12/19 | 1,050 | 1,065 | 1,031 | 1,065 | 80,000 |
| 2001/12/18 | 1,017 | 1,038 | 998 | 1,038 | 156,000 |
| 2001/12/17 | 1,020 | 1,020 | 996 | 1,000 | 110,000 |
| 2001/12/14 | 1,030 | 1,042 | 1,025 | 1,035 | 130,000 |
| 2001/12/13 | 1,050 | 1,051 | 1,035 | 1,045 | 44,000 |
| 2001/12/12 | 1,089 | 1,102 | 1,057 | 1,057 | 175,000 |
| 2001/12/11 | 1,045 | 1,094 | 1,045 | 1,081 | 125,000 |
| 2001/12/10 | 1,050 | 1,054 | 1,040 | 1,049 | 139,000 |
| 2001/12/07 | 1,060 | 1,064 | 1,050 | 1,050 | 101,000 |
| 2001/12/06 | 1,070 | 1,084 | 1,055 | 1,084 | 93,000 |
| 2001/12/05 | 1,080 | 1,100 | 1,072 | 1,081 | 107,000 |
| 2001/12/04 | 1,070 | 1,090 | 1,070 | 1,082 | 49,000 |
| 2001/12/03 | 1,080 | 1,100 | 1,075 | 1,078 | 51,000 |
| 2001/11/30 | 1,098 | 1,105 | 1,082 | 1,094 | 64,000 |
| 2001/11/29 | 1,098 | 1,110 | 1,098 | 1,102 | 169,000 |
| 2001/11/28 | 1,111 | 1,123 | 1,111 | 1,118 | 105,000 |
| 2001/11/27 | 1,109 | 1,124 | 1,105 | 1,124 | 108,000 |
| 2001/11/26 | 1,090 | 1,120 | 1,088 | 1,120 | 192,000 |
| 2001/11/22 | 1,077 | 1,097 | 1,074 | 1,074 | 83,000 |
| 2001/11/21 | 1,079 | 1,085 | 1,063 | 1,079 | 87,000 |
| 2001/11/20 | 1,092 | 1,092 | 1,082 | 1,085 | 71,000 |
| 2001/11/19 | 1,056 | 1,087 | 1,055 | 1,087 | 105,000 |
| 2001/11/16 | 1,080 | 1,085 | 1,058 | 1,058 | 87,000 |
| 2001/11/15 | 1,061 | 1,080 | 1,056 | 1,080 | 70,000 |
| 2001/11/14 | 1,070 | 1,100 | 1,060 | 1,071 | 136,000 |
| 2001/11/13 | 1,078 | 1,078 | 1,060 | 1,062 | 78,000 |
| 2001/11/12 | 1,100 | 1,105 | 1,085 | 1,086 | 101,000 |
| 2001/11/09 | 1,149 | 1,149 | 1,115 | 1,115 | 90,000 |
| 2001/11/08 | 1,148 | 1,150 | 1,127 | 1,150 | 100,000 |
| 2001/11/07 | 1,155 | 1,155 | 1,112 | 1,130 | 122,000 |
| 2001/11/06 | 1,130 | 1,140 | 1,118 | 1,135 | 148,000 |
| 2001/11/05 | 1,155 | 1,171 | 1,130 | 1,141 | 139,000 |
| 2001/11/02 | 1,169 | 1,175 | 1,158 | 1,170 | 234,000 |
| 2001/11/01 | 1,185 | 1,190 | 1,175 | 1,181 | 627,000 |
| 2001/10/31 | 1,139 | 1,170 | 1,131 | 1,170 | 246,000 |
| 2001/10/30 | 1,149 | 1,149 | 1,125 | 1,145 | 132,000 |
| 2001/10/29 | 1,174 | 1,174 | 1,151 | 1,151 | 162,000 |
| 2001/10/26 | 1,130 | 1,175 | 1,130 | 1,174 | 574,000 |
| 2001/10/25 | 1,130 | 1,135 | 1,121 | 1,127 | 162,000 |
| 2001/10/24 | 1,111 | 1,138 | 1,111 | 1,129 | 369,000 |
| 2001/10/23 | 1,070 | 1,115 | 1,055 | 1,110 | 321,000 |
| 2001/10/22 | 1,074 | 1,074 | 1,030 | 1,060 | 119,000 |
| 2001/10/19 | 1,095 | 1,095 | 1,071 | 1,078 | 63,000 |
| 2001/10/18 | 1,089 | 1,107 | 1,089 | 1,100 | 153,000 |
| 2001/10/17 | 1,102 | 1,102 | 1,086 | 1,098 | 97,000 |
| 2001/10/16 | 1,113 | 1,120 | 1,092 | 1,099 | 131,000 |
| 2001/10/15 | 1,100 | 1,103 | 1,092 | 1,103 | 173,000 |
| 2001/10/12 | 1,100 | 1,105 | 1,081 | 1,090 | 232,000 |
| 2001/10/11 | 1,076 | 1,096 | 1,069 | 1,086 | 227,000 |
| 2001/10/10 | 1,030 | 1,069 | 1,022 | 1,056 | 145,000 |
| 2001/10/09 | 1,049 | 1,049 | 1,020 | 1,020 | 48,000 |
| 2001/10/05 | 1,037 | 1,057 | 1,037 | 1,050 | 111,000 |
| 2001/10/04 | 1,050 | 1,050 | 1,030 | 1,035 | 85,000 |
| 2001/10/03 | 1,014 | 1,033 | 1,012 | 1,033 | 72,000 |
| 2001/10/02 | 1,015 | 1,020 | 1,004 | 1,014 | 54,000 |
| 2001/10/01 | 986 | 1,019 | 985 | 999 | 99,000 |
| 2001/09/28 | 998 | 1,001 | 989 | 996 | 90,000 |
| 2001/09/27 | 975 | 993 | 975 | 993 | 40,000 |
| 2001/09/26 | 992 | 996 | 975 | 995 | 66,000 |
| 2001/09/25 | 1,010 | 1,010 | 980 | 995 | 58,000 |
| 2001/09/21 | 987 | 1,000 | 970 | 990 | 99,000 |
| 2001/09/20 | 985 | 1,020 | 977 | 994 | 213,000 |
| 2001/09/19 | 967 | 995 | 959 | 986 | 96,000 |
| 2001/09/18 | 919 | 958 | 919 | 958 | 55,000 |
| 2001/09/17 | 922 | 929 | 913 | 919 | 70,000 |
| 2001/09/14 | 930 | 950 | 930 | 940 | 55,000 |
| 2001/09/13 | 914 | 930 | 914 | 930 | 86,000 |
| 2001/09/12 | 924 | 944 | 924 | 924 | 133,000 |
| 2001/09/11 | 960 | 977 | 955 | 974 | 88,000 |
| 2001/09/10 | 970 | 970 | 959 | 968 | 67,000 |
| 2001/09/07 | 978 | 984 | 969 | 980 | 62,000 |
| 2001/09/06 | 965 | 979 | 965 | 971 | 110,000 |
| 2001/09/05 | 987 | 987 | 970 | 971 | 111,000 |
| 2001/09/04 | 968 | 987 | 961 | 986 | 120,000 |
| 2001/09/03 | 1,020 | 1,020 | 980 | 995 | 119,000 |
| 2001/08/31 | 1,045 | 1,055 | 1,035 | 1,035 | 131,000 |
| 2001/08/30 | 1,051 | 1,065 | 1,050 | 1,065 | 69,000 |
| 2001/08/29 | 1,049 | 1,074 | 1,045 | 1,071 | 117,000 |
| 2001/08/28 | 1,090 | 1,099 | 1,066 | 1,066 | 84,000 |
| 2001/08/27 | 1,100 | 1,115 | 1,080 | 1,090 | 197,000 |
| 2001/08/24 | 1,130 | 1,130 | 1,081 | 1,086 | 204,000 |
| 2001/08/23 | 1,124 | 1,141 | 1,116 | 1,122 | 337,000 |
| 2001/08/22 | 1,127 | 1,134 | 1,101 | 1,130 | 360,000 |
| 2001/08/21 | 1,091 | 1,125 | 1,081 | 1,125 | 226,000 |
| 2001/08/20 | 1,075 | 1,087 | 1,067 | 1,087 | 139,000 |
| 2001/08/17 | 1,100 | 1,105 | 1,084 | 1,087 | 186,000 |
| 2001/08/16 | 1,095 | 1,102 | 1,090 | 1,098 | 215,000 |
| 2001/08/15 | 1,055 | 1,120 | 1,050 | 1,110 | 763,000 |
| 2001/08/14 | 1,029 | 1,046 | 1,023 | 1,042 | 112,000 |
| 2001/08/13 | 1,050 | 1,050 | 1,027 | 1,030 | 226,000 |
| 2001/08/10 | 1,043 | 1,054 | 1,024 | 1,045 | 883,000 |
| 2001/08/09 | 979 | 1,020 | 970 | 1,015 | 862,000 |
| 2001/08/08 | 964 | 994 | 961 | 988 | 484,000 |
| 2001/08/07 | 947 | 955 | 935 | 954 | 140,000 |
| 2001/08/06 | 951 | 952 | 940 | 949 | 142,000 |
| 2001/08/03 | 940 | 960 | 935 | 943 | 163,000 |
| 2001/08/02 | 919 | 940 | 919 | 932 | 176,000 |
| 2001/08/01 | 903 | 913 | 903 | 910 | 41,000 |
| 2001/07/31 | 900 | 920 | 895 | 902 | 118,000 |
| 2001/07/30 | 901 | 905 | 890 | 905 | 29,000 |
| 2001/07/27 | 900 | 905 | 894 | 901 | 60,000 |
| 2001/07/26 | 889 | 907 | 873 | 900 | 80,000 |
| 2001/07/25 | 884 | 904 | 878 | 882 | 56,000 |
| 2001/07/24 | 910 | 910 | 872 | 895 | 140,000 |
| 2001/07/23 | 912 | 920 | 903 | 920 | 74,000 |
| 2001/07/19 | 904 | 915 | 904 | 912 | 42,000 |
| 2001/07/18 | 932 | 932 | 900 | 903 | 61,000 |
| 2001/07/17 | 950 | 950 | 936 | 936 | 20,000 |
| 2001/07/16 | 942 | 950 | 937 | 948 | 56,000 |
| 2001/07/13 | 980 | 980 | 946 | 948 | 63,000 |
| 2001/07/12 | 984 | 989 | 957 | 960 | 74,000 |
| 2001/07/11 | 932 | 995 | 929 | 994 | 119,000 |
| 2001/07/10 | 939 | 958 | 936 | 945 | 40,000 |
| 2001/07/09 | 931 | 960 | 931 | 958 | 55,000 |
| 2001/07/06 | 970 | 980 | 959 | 973 | 120,000 |
| 2001/07/05 | 1,020 | 1,020 | 987 | 1,000 | 100,000 |
| 2001/07/04 | 1,033 | 1,049 | 1,032 | 1,032 | 28,000 |
| 2001/07/03 | 1,077 | 1,078 | 1,041 | 1,061 | 28,000 |
| 2001/07/02 | 1,070 | 1,078 | 1,070 | 1,078 | 24,000 |
| 2001/06/29 | 1,080 | 1,099 | 1,080 | 1,099 | 97,000 |
| 2001/06/28 | 1,054 | 1,060 | 1,050 | 1,060 | 36,000 |
| 2001/06/27 | 1,060 | 1,080 | 1,040 | 1,050 | 24,000 |
| 2001/06/26 | 1,055 | 1,080 | 1,055 | 1,080 | 22,000 |
| 2001/06/25 | 1,066 | 1,079 | 1,065 | 1,075 | 34,000 |
| 2001/06/22 | 1,070 | 1,087 | 1,060 | 1,065 | 70,000 |
| 2001/06/21 | 1,023 | 1,060 | 1,023 | 1,060 | 42,000 |
| 2001/06/20 | 1,049 | 1,049 | 1,020 | 1,021 | 55,000 |
| 2001/06/19 | 1,031 | 1,050 | 1,031 | 1,036 | 52,000 |
| 2001/06/18 | 1,027 | 1,035 | 1,021 | 1,022 | 41,000 |
| 2001/06/15 | 1,050 | 1,055 | 1,021 | 1,027 | 68,000 |
| 2001/06/14 | 1,029 | 1,082 | 1,020 | 1,041 | 49,000 |
| 2001/06/13 | 1,050 | 1,070 | 1,034 | 1,034 | 76,000 |
| 2001/06/12 | 1,101 | 1,110 | 1,070 | 1,070 | 42,000 |
| 2001/06/11 | 1,113 | 1,120 | 1,108 | 1,110 | 27,000 |
| 2001/06/08 | 1,132 | 1,147 | 1,112 | 1,139 | 137,000 |
| 2001/06/07 | 1,096 | 1,112 | 1,090 | 1,112 | 71,000 |
| 2001/06/06 | 1,118 | 1,118 | 1,096 | 1,109 | 69,000 |
| 2001/06/05 | 1,120 | 1,120 | 1,101 | 1,119 | 42,000 |
| 2001/06/04 | 1,151 | 1,151 | 1,120 | 1,140 | 50,000 |
| 2001/06/01 | 1,139 | 1,159 | 1,121 | 1,155 | 123,000 |
| 2001/05/31 | 1,105 | 1,120 | 1,105 | 1,120 | 33,000 |
| 2001/05/30 | 1,146 | 1,164 | 1,138 | 1,145 | 71,000 |
| 2001/05/29 | 1,118 | 1,136 | 1,110 | 1,136 | 51,000 |
| 2001/05/28 | 1,106 | 1,126 | 1,106 | 1,123 | 47,000 |
| 2001/05/25 | 1,142 | 1,161 | 1,139 | 1,139 | 56,000 |
| 2001/05/24 | 1,161 | 1,171 | 1,140 | 1,140 | 73,000 |
| 2001/05/23 | 1,150 | 1,190 | 1,145 | 1,175 | 115,000 |
| 2001/05/22 | 1,145 | 1,160 | 1,141 | 1,160 | 79,000 |
| 2001/05/21 | 1,182 | 1,182 | 1,143 | 1,165 | 61,000 |
| 2001/05/18 | 1,189 | 1,190 | 1,160 | 1,182 | 182,000 |
| 2001/05/17 | 1,101 | 1,169 | 1,095 | 1,169 | 289,000 |
| 2001/05/16 | 1,100 | 1,120 | 1,090 | 1,095 | 98,000 |
| 2001/05/15 | 1,092 | 1,120 | 1,082 | 1,120 | 86,000 |
| 2001/05/14 | 1,135 | 1,138 | 1,095 | 1,104 | 122,000 |
| 2001/05/11 | 1,089 | 1,125 | 1,080 | 1,110 | 153,000 |
| 2001/05/10 | 1,034 | 1,090 | 1,030 | 1,089 | 69,000 |
| 2001/05/09 | 1,094 | 1,095 | 1,058 | 1,070 | 62,000 |
| 2001/05/08 | 1,030 | 1,098 | 1,010 | 1,085 | 173,000 |
| 2001/05/07 | 1,089 | 1,096 | 1,055 | 1,070 | 153,000 |
| 2001/05/02 | 1,139 | 1,139 | 1,111 | 1,129 | 108,000 |
| 2001/05/01 | 1,121 | 1,142 | 1,105 | 1,142 | 192,000 |
| 2001/04/27 | 1,141 | 1,144 | 1,122 | 1,135 | 120,000 |
| 2001/04/26 | 1,151 | 1,169 | 1,147 | 1,168 | 94,000 |
| 2001/04/25 | 1,179 | 1,190 | 1,161 | 1,161 | 77,000 |
| 2001/04/24 | 1,201 | 1,208 | 1,170 | 1,190 | 58,000 |
| 2001/04/23 | 1,206 | 1,219 | 1,201 | 1,208 | 237,000 |
| 2001/04/20 | 1,200 | 1,208 | 1,190 | 1,204 | 332,000 |
| 2001/04/19 | 1,135 | 1,185 | 1,121 | 1,180 | 209,000 |
| 2001/04/18 | 1,140 | 1,160 | 1,132 | 1,136 | 201,000 |
| 2001/04/17 | 1,208 | 1,208 | 1,175 | 1,180 | 103,000 |
| 2001/04/16 | 1,199 | 1,225 | 1,190 | 1,209 | 284,000 |
| 2001/04/13 | 1,140 | 1,200 | 1,140 | 1,170 | 207,000 |
| 2001/04/12 | 1,152 | 1,155 | 1,111 | 1,145 | 150,000 |
| 2001/04/11 | 1,180 | 1,180 | 1,150 | 1,153 | 106,000 |
| 2001/04/10 | 1,184 | 1,219 | 1,150 | 1,160 | 296,000 |
| 2001/04/09 | 1,130 | 1,209 | 1,120 | 1,180 | 535,000 |
| 2001/04/06 | 1,050 | 1,178 | 1,036 | 1,100 | 518,000 |
| 2001/04/05 | 1,017 | 1,040 | 1,017 | 1,018 | 161,000 |
| 2001/04/04 | 1,036 | 1,040 | 1,008 | 1,017 | 147,000 |
| 2001/04/03 | 1,032 | 1,050 | 1,001 | 1,049 | 162,000 |
| 2001/04/02 | 1,056 | 1,080 | 1,047 | 1,047 | 233,000 |
| 2001/03/30 | 1,020 | 1,085 | 1,010 | 1,047 | 470,000 |
| 2001/03/29 | 967 | 1,024 | 940 | 1,006 | 392,000 |
| 2001/03/28 | 935 | 1,001 | 925 | 965 | 461,000 |
| 2001/03/27 | 900 | 910 | 891 | 905 | 113,000 |
| 2001/03/26 | 885 | 895 | 860 | 895 | 214,000 |
| 2001/03/23 | 914 | 915 | 877 | 880 | 307,000 |
| 2001/03/22 | 910 | 925 | 880 | 920 | 305,000 |
| 2001/03/21 | 853 | 900 | 836 | 900 | 242,000 |
| 2001/03/19 | 845 | 855 | 843 | 843 | 42,000 |
| 2001/03/16 | 826 | 870 | 826 | 855 | 138,000 |
| 2001/03/15 | 802 | 849 | 802 | 841 | 96,000 |
| 2001/03/14 | 832 | 855 | 831 | 835 | 151,000 |
| 2001/03/13 | 800 | 828 | 800 | 820 | 79,000 |
| 2001/03/12 | 836 | 859 | 836 | 847 | 47,000 |
| 2001/03/09 | 861 | 870 | 850 | 865 | 135,000 |
| 2001/03/08 | 877 | 877 | 830 | 841 | 96,000 |
| 2001/03/07 | 870 | 877 | 855 | 867 | 225,000 |
| 2001/03/06 | 824 | 858 | 824 | 855 | 268,000 |
| 2001/03/05 | 819 | 819 | 760 | 800 | 174,000 |
| 2001/03/02 | 820 | 830 | 819 | 820 | 181,000 |
| 2001/03/01 | 850 | 850 | 823 | 840 | 174,000 |
| 2001/02/28 | 855 | 859 | 835 | 855 | 370,000 |
| 2001/02/27 | 880 | 880 | 840 | 861 | 372,000 |
| 2001/02/26 | 870 | 897 | 868 | 886 | 532,000 |
| 2001/02/23 | 826 | 864 | 819 | 860 | 1,027,000 |
| 2001/02/22 | 812 | 817 | 806 | 816 | 284,000 |
| 2001/02/21 | 797 | 818 | 796 | 812 | 634,000 |
| 2001/02/20 | 759 | 795 | 759 | 794 | 293,000 |
| 2001/02/19 | 760 | 767 | 750 | 755 | 75,000 |
| 2001/02/16 | 794 | 795 | 760 | 780 | 139,000 |
| 2001/02/15 | 778 | 793 | 775 | 792 | 285,000 |
| 2001/02/14 | 768 | 778 | 760 | 773 | 147,000 |
| 2001/02/13 | 747 | 770 | 747 | 760 | 100,000 |
| 2001/02/09 | 712 | 744 | 708 | 744 | 50,000 |
| 2001/02/08 | 715 | 730 | 710 | 730 | 88,000 |
| 2001/02/07 | 749 | 749 | 710 | 720 | 91,000 |
| 2001/02/06 | 748 | 758 | 735 | 749 | 172,000 |
| 2001/02/05 | 770 | 790 | 759 | 768 | 523,000 |
| 2001/02/02 | 715 | 765 | 707 | 760 | 322,000 |
| 2001/02/01 | 702 | 705 | 687 | 705 | 134,000 |
| 2001/01/31 | 703 | 713 | 700 | 701 | 66,000 |
| 2001/01/30 | 720 | 728 | 710 | 723 | 141,000 |
| 2001/01/29 | 734 | 743 | 710 | 720 | 182,000 |
| 2001/01/26 | 735 | 735 | 725 | 734 | 288,000 |
| 2001/01/25 | 695 | 725 | 693 | 725 | 453,000 |
| 2001/01/24 | 690 | 698 | 674 | 675 | 289,000 |
| 2001/01/23 | 641 | 674 | 636 | 674 | 253,000 |
| 2001/01/22 | 632 | 647 | 630 | 647 | 170,000 |
| 2001/01/19 | 580 | 635 | 578 | 622 | 244,000 |
| 2001/01/18 | 588 | 598 | 576 | 590 | 48,000 |
| 2001/01/17 | 565 | 590 | 565 | 590 | 63,000 |
| 2001/01/16 | 565 | 565 | 551 | 561 | 44,000 |
| 2001/01/15 | 551 | 560 | 550 | 555 | 34,000 |
| 2001/01/12 | 545 | 555 | 545 | 551 | 37,000 |
| 2001/01/11 | 570 | 577 | 530 | 530 | 92,000 |
| 2001/01/10 | 566 | 577 | 550 | 577 | 62,000 |
| 2001/01/09 | 592 | 592 | 568 | 568 | 51,000 |
| 2001/01/05 | 591 | 604 | 591 | 599 | 62,000 |
| 2001/01/04 | 610 | 610 | 591 | 591 | 15,000 |