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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,450 | 1,463 | 1,447 | 1,455 | 152,500 |
| 2004/12/29 | 1,420 | 1,450 | 1,418 | 1,449 | 247,500 |
| 2004/12/28 | 1,423 | 1,423 | 1,411 | 1,413 | 77,500 |
| 2004/12/27 | 1,431 | 1,431 | 1,417 | 1,421 | 42,000 |
| 2004/12/24 | 1,435 | 1,444 | 1,414 | 1,418 | 170,000 |
| 2004/12/22 | 1,435 | 1,450 | 1,411 | 1,418 | 159,500 |
| 2004/12/21 | 1,417 | 1,427 | 1,408 | 1,408 | 107,000 |
| 2004/12/20 | 1,416 | 1,430 | 1,413 | 1,417 | 259,500 |
| 2004/12/17 | 1,419 | 1,450 | 1,404 | 1,418 | 206,500 |
| 2004/12/16 | 1,450 | 1,450 | 1,412 | 1,419 | 134,000 |
| 2004/12/15 | 1,450 | 1,460 | 1,439 | 1,439 | 322,500 |
| 2004/12/14 | 1,457 | 1,475 | 1,456 | 1,466 | 343,000 |
| 2004/12/13 | 1,447 | 1,482 | 1,438 | 1,477 | 419,000 |
| 2004/12/10 | 1,444 | 1,444 | 1,409 | 1,430 | 409,500 |
| 2004/12/09 | 1,364 | 1,431 | 1,356 | 1,407 | 816,000 |
| 2004/12/08 | 1,355 | 1,355 | 1,337 | 1,344 | 252,500 |
| 2004/12/07 | 1,361 | 1,371 | 1,350 | 1,354 | 332,500 |
| 2004/12/06 | 1,349 | 1,360 | 1,336 | 1,344 | 295,000 |
| 2004/12/03 | 1,319 | 1,319 | 1,303 | 1,311 | 231,500 |
| 2004/12/02 | 1,335 | 1,358 | 1,318 | 1,319 | 158,500 |
| 2004/12/01 | 1,332 | 1,352 | 1,305 | 1,315 | 158,500 |
| 2004/11/30 | 1,349 | 1,350 | 1,332 | 1,340 | 110,500 |
| 2004/11/29 | 1,349 | 1,370 | 1,335 | 1,356 | 112,500 |
| 2004/11/26 | 1,362 | 1,375 | 1,358 | 1,368 | 178,500 |
| 2004/11/25 | 1,375 | 1,382 | 1,332 | 1,382 | 229,000 |
| 2004/11/24 | 1,394 | 1,407 | 1,362 | 1,395 | 91,500 |
| 2004/11/22 | 1,401 | 1,415 | 1,386 | 1,393 | 120,000 |
| 2004/11/19 | 1,412 | 1,421 | 1,411 | 1,412 | 76,500 |
| 2004/11/18 | 1,440 | 1,440 | 1,411 | 1,423 | 166,000 |
| 2004/11/17 | 1,416 | 1,449 | 1,416 | 1,433 | 85,500 |
| 2004/11/16 | 1,442 | 1,448 | 1,430 | 1,430 | 169,500 |
| 2004/11/15 | 1,434 | 1,440 | 1,412 | 1,439 | 129,000 |
| 2004/11/12 | 1,409 | 1,441 | 1,405 | 1,428 | 291,500 |
| 2004/11/11 | 1,397 | 1,404 | 1,390 | 1,397 | 157,000 |
| 2004/11/10 | 1,384 | 1,408 | 1,381 | 1,400 | 147,500 |
| 2004/11/09 | 1,364 | 1,388 | 1,361 | 1,385 | 170,500 |
| 2004/11/08 | 1,358 | 1,364 | 1,352 | 1,358 | 171,000 |
| 2004/11/05 | 1,358 | 1,359 | 1,350 | 1,358 | 93,000 |
| 2004/11/04 | 1,359 | 1,360 | 1,350 | 1,355 | 54,000 |
| 2004/11/02 | 1,358 | 1,360 | 1,343 | 1,357 | 94,000 |
| 2004/11/01 | 1,341 | 1,358 | 1,335 | 1,347 | 52,500 |
| 2004/10/29 | 1,355 | 1,358 | 1,340 | 1,342 | 72,000 |
| 2004/10/28 | 1,360 | 1,377 | 1,342 | 1,354 | 136,500 |
| 2004/10/27 | 1,350 | 1,357 | 1,340 | 1,354 | 120,500 |
| 2004/10/26 | 1,343 | 1,358 | 1,336 | 1,345 | 139,000 |
| 2004/10/25 | 1,324 | 1,342 | 1,312 | 1,340 | 149,500 |
| 2004/10/22 | 1,329 | 1,340 | 1,315 | 1,316 | 229,000 |
| 2004/10/21 | 1,346 | 1,353 | 1,315 | 1,318 | 388,500 |
| 2004/10/20 | 1,382 | 1,388 | 1,350 | 1,356 | 472,500 |
| 2004/10/19 | 1,435 | 1,435 | 1,387 | 1,400 | 817,000 |
| 2004/10/18 | 1,468 | 1,479 | 1,435 | 1,453 | 139,500 |
| 2004/10/15 | 1,478 | 1,490 | 1,478 | 1,478 | 41,500 |
| 2004/10/14 | 1,505 | 1,510 | 1,483 | 1,484 | 84,000 |
| 2004/10/13 | 1,511 | 1,529 | 1,502 | 1,506 | 61,500 |
| 2004/10/12 | 1,540 | 1,548 | 1,520 | 1,540 | 225,500 |
| 2004/10/08 | 1,545 | 1,548 | 1,525 | 1,530 | 140,000 |
| 2004/10/07 | 1,521 | 1,545 | 1,515 | 1,544 | 169,500 |
| 2004/10/06 | 1,520 | 1,523 | 1,514 | 1,521 | 108,000 |
| 2004/10/05 | 1,506 | 1,523 | 1,506 | 1,512 | 74,500 |
| 2004/10/04 | 1,523 | 1,523 | 1,497 | 1,514 | 223,000 |
| 2004/10/01 | 1,511 | 1,522 | 1,492 | 1,503 | 108,000 |
| 2004/09/30 | 1,499 | 1,525 | 1,494 | 1,510 | 101,000 |
| 2004/09/29 | 1,485 | 1,499 | 1,485 | 1,497 | 108,500 |
| 2004/09/28 | 1,484 | 1,513 | 1,474 | 1,492 | 171,000 |
| 2004/09/27 | 1,472 | 1,497 | 1,472 | 1,482 | 82,000 |
| 2004/09/24 | 1,475 | 1,511 | 1,471 | 1,492 | 120,500 |
| 2004/09/22 | 1,510 | 1,516 | 1,496 | 1,505 | 98,500 |
| 2004/09/21 | 1,528 | 1,530 | 1,503 | 1,509 | 157,000 |
| 2004/09/17 | 1,558 | 1,559 | 1,524 | 1,530 | 194,000 |
| 2004/09/16 | 1,546 | 1,570 | 1,536 | 1,563 | 99,000 |
| 2004/09/15 | 1,538 | 1,561 | 1,520 | 1,556 | 164,000 |
| 2004/09/14 | 1,531 | 1,540 | 1,520 | 1,524 | 83,500 |
| 2004/09/13 | 1,531 | 1,546 | 1,520 | 1,528 | 51,000 |
| 2004/09/10 | 1,516 | 1,529 | 1,504 | 1,522 | 212,500 |
| 2004/09/09 | 1,520 | 1,525 | 1,514 | 1,515 | 131,500 |
| 2004/09/08 | 1,517 | 1,538 | 1,510 | 1,517 | 251,500 |
| 2004/09/07 | 1,560 | 1,560 | 1,525 | 1,526 | 195,000 |
| 2004/09/06 | 1,556 | 1,579 | 1,540 | 1,558 | 120,000 |
| 2004/09/03 | 1,639 | 1,640 | 1,555 | 1,555 | 138,500 |
| 2004/09/02 | 1,528 | 1,605 | 1,522 | 1,583 | 491,500 |
| 2004/09/01 | 1,460 | 1,535 | 1,451 | 1,528 | 551,000 |
| 2004/08/31 | 1,436 | 1,451 | 1,422 | 1,451 | 40,500 |
| 2004/08/30 | 1,420 | 1,456 | 1,420 | 1,456 | 125,000 |
| 2004/08/27 | 1,444 | 1,444 | 1,422 | 1,424 | 106,000 |
| 2004/08/26 | 1,417 | 1,448 | 1,408 | 1,448 | 96,500 |
| 2004/08/25 | 1,403 | 1,423 | 1,390 | 1,416 | 168,000 |
| 2004/08/24 | 1,425 | 1,432 | 1,418 | 1,428 | 182,500 |
| 2004/08/23 | 1,451 | 1,456 | 1,404 | 1,406 | 347,500 |
| 2004/08/20 | 1,444 | 1,466 | 1,442 | 1,451 | 119,000 |
| 2004/08/19 | 1,484 | 1,493 | 1,460 | 1,464 | 77,500 |
| 2004/08/18 | 1,473 | 1,482 | 1,460 | 1,482 | 42,000 |
| 2004/08/17 | 1,496 | 1,496 | 1,460 | 1,460 | 72,000 |
| 2004/08/16 | 1,472 | 1,482 | 1,461 | 1,464 | 45,000 |
| 2004/08/13 | 1,500 | 1,505 | 1,467 | 1,471 | 111,500 |
| 2004/08/12 | 1,501 | 1,510 | 1,496 | 1,505 | 52,000 |
| 2004/08/11 | 1,510 | 1,510 | 1,492 | 1,501 | 43,500 |
| 2004/08/10 | 1,474 | 1,500 | 1,474 | 1,498 | 45,500 |
| 2004/08/09 | 1,515 | 1,515 | 1,493 | 1,500 | 115,500 |
| 2004/08/06 | 1,508 | 1,530 | 1,504 | 1,515 | 58,500 |
| 2004/08/05 | 1,534 | 1,534 | 1,510 | 1,522 | 84,500 |
| 2004/08/04 | 1,536 | 1,536 | 1,504 | 1,534 | 84,500 |
| 2004/08/03 | 1,540 | 1,540 | 1,510 | 1,535 | 55,000 |
| 2004/08/02 | 1,510 | 1,535 | 1,500 | 1,535 | 113,000 |
| 2004/07/30 | 1,510 | 1,510 | 1,504 | 1,510 | 42,000 |
| 2004/07/29 | 1,500 | 1,507 | 1,488 | 1,504 | 65,500 |
| 2004/07/28 | 1,477 | 1,501 | 1,477 | 1,500 | 92,500 |
| 2004/07/27 | 1,500 | 1,500 | 1,471 | 1,476 | 50,000 |
| 2004/07/26 | 1,500 | 1,505 | 1,470 | 1,500 | 72,500 |
| 2004/07/23 | 1,502 | 1,510 | 1,501 | 1,504 | 41,000 |
| 2004/07/22 | 1,509 | 1,509 | 1,499 | 1,503 | 55,500 |
| 2004/07/21 | 1,500 | 1,510 | 1,500 | 1,510 | 72,000 |
| 2004/07/20 | 1,505 | 1,515 | 1,500 | 1,501 | 100,500 |
| 2004/07/16 | 1,505 | 1,505 | 1,481 | 1,494 | 27,500 |
| 2004/07/15 | 1,493 | 1,509 | 1,489 | 1,490 | 146,000 |
| 2004/07/14 | 1,465 | 1,503 | 1,465 | 1,489 | 144,500 |
| 2004/07/13 | 1,500 | 1,500 | 1,478 | 1,478 | 57,500 |
| 2004/07/12 | 1,481 | 1,495 | 1,473 | 1,490 | 63,000 |
| 2004/07/09 | 1,445 | 1,484 | 1,445 | 1,479 | 70,500 |
| 2004/07/08 | 1,429 | 1,477 | 1,429 | 1,465 | 63,500 |
| 2004/07/07 | 1,442 | 1,455 | 1,435 | 1,437 | 104,000 |
| 2004/07/06 | 1,494 | 1,494 | 1,455 | 1,455 | 94,500 |
| 2004/07/05 | 1,485 | 1,485 | 1,470 | 1,474 | 71,000 |
| 2004/07/02 | 1,493 | 1,493 | 1,485 | 1,487 | 39,500 |
| 2004/07/01 | 1,500 | 1,505 | 1,490 | 1,492 | 112,500 |
| 2004/06/30 | 1,500 | 1,501 | 1,487 | 1,497 | 76,500 |
| 2004/06/29 | 1,500 | 1,510 | 1,486 | 1,490 | 142,500 |
| 2004/06/28 | 1,492 | 1,501 | 1,491 | 1,498 | 96,500 |
| 2004/06/25 | 1,520 | 1,520 | 1,488 | 1,492 | 64,500 |
| 2004/06/24 | 1,515 | 1,525 | 1,513 | 1,523 | 104,000 |
| 2004/06/23 | 1,515 | 1,574 | 1,505 | 1,529 | 167,500 |
| 2004/06/22 | 1,509 | 1,516 | 1,492 | 1,499 | 132,500 |
| 2004/06/21 | 1,501 | 1,516 | 1,501 | 1,507 | 95,500 |
| 2004/06/18 | 1,510 | 1,510 | 1,466 | 1,500 | 128,000 |
| 2004/06/17 | 1,500 | 1,516 | 1,495 | 1,510 | 130,000 |
| 2004/06/16 | 1,469 | 1,502 | 1,469 | 1,502 | 163,000 |
| 2004/06/15 | 1,485 | 1,490 | 1,477 | 1,489 | 187,000 |
| 2004/06/14 | 1,472 | 1,485 | 1,458 | 1,483 | 134,500 |
| 2004/06/11 | 1,452 | 1,472 | 1,443 | 1,472 | 190,000 |
| 2004/06/10 | 1,435 | 1,458 | 1,431 | 1,450 | 155,000 |
| 2004/06/09 | 1,416 | 1,440 | 1,416 | 1,436 | 124,500 |
| 2004/06/08 | 1,440 | 1,440 | 1,423 | 1,430 | 141,500 |
| 2004/06/07 | 1,440 | 1,455 | 1,436 | 1,436 | 99,500 |
| 2004/06/04 | 1,421 | 1,455 | 1,421 | 1,438 | 134,500 |
| 2004/06/03 | 1,422 | 1,445 | 1,420 | 1,431 | 119,000 |
| 2004/06/02 | 1,425 | 1,440 | 1,420 | 1,429 | 77,500 |
| 2004/06/01 | 1,438 | 1,458 | 1,418 | 1,443 | 111,500 |
| 2004/05/31 | 1,444 | 1,444 | 1,404 | 1,418 | 86,500 |
| 2004/05/28 | 1,435 | 1,455 | 1,435 | 1,450 | 157,000 |
| 2004/05/27 | 1,405 | 1,430 | 1,405 | 1,424 | 152,000 |
| 2004/05/26 | 1,410 | 1,420 | 1,408 | 1,410 | 58,000 |
| 2004/05/25 | 1,380 | 1,409 | 1,380 | 1,400 | 138,500 |
| 2004/05/24 | 1,380 | 1,420 | 1,380 | 1,415 | 66,500 |
| 2004/05/21 | 1,410 | 1,416 | 1,397 | 1,400 | 57,000 |
| 2004/05/20 | 1,380 | 1,420 | 1,380 | 1,410 | 115,500 |
| 2004/05/19 | 1,358 | 1,420 | 1,345 | 1,400 | 172,500 |
| 2004/05/18 | 1,310 | 1,379 | 1,310 | 1,359 | 97,000 |
| 2004/05/17 | 1,345 | 1,350 | 1,330 | 1,340 | 71,500 |
| 2004/05/14 | 1,387 | 1,387 | 1,345 | 1,353 | 53,500 |
| 2004/05/13 | 1,351 | 1,369 | 1,330 | 1,350 | 68,000 |
| 2004/05/12 | 1,366 | 1,366 | 1,325 | 1,349 | 82,000 |
| 2004/05/11 | 1,346 | 1,375 | 1,330 | 1,366 | 225,500 |
| 2004/05/10 | 1,370 | 1,380 | 1,350 | 1,353 | 224,000 |
| 2004/05/07 | 1,382 | 1,388 | 1,370 | 1,375 | 197,000 |
| 2004/05/06 | 1,412 | 1,412 | 1,389 | 1,390 | 91,500 |
| 2004/04/30 | 1,409 | 1,423 | 1,399 | 1,402 | 83,000 |
| 2004/04/28 | 1,430 | 1,449 | 1,423 | 1,423 | 215,000 |
| 2004/04/27 | 1,400 | 1,428 | 1,396 | 1,421 | 134,500 |
| 2004/04/26 | 1,409 | 1,416 | 1,392 | 1,402 | 138,000 |
| 2004/04/23 | 1,397 | 1,409 | 1,380 | 1,407 | 150,000 |
| 2004/04/22 | 1,390 | 1,395 | 1,377 | 1,377 | 112,000 |
| 2004/04/21 | 1,401 | 1,402 | 1,390 | 1,397 | 151,000 |
| 2004/04/20 | 1,395 | 1,401 | 1,380 | 1,400 | 152,000 |
| 2004/04/19 | 1,370 | 1,404 | 1,370 | 1,397 | 444,500 |
| 2004/04/16 | 1,333 | 1,369 | 1,333 | 1,363 | 124,000 |
| 2004/04/15 | 1,346 | 1,348 | 1,322 | 1,326 | 154,500 |
| 2004/04/14 | 1,360 | 1,369 | 1,343 | 1,357 | 90,000 |
| 2004/04/13 | 1,376 | 1,376 | 1,346 | 1,360 | 216,500 |
| 2004/04/12 | 1,353 | 1,361 | 1,329 | 1,356 | 128,500 |
| 2004/04/09 | 1,346 | 1,363 | 1,346 | 1,352 | 262,000 |
| 2004/04/08 | 1,393 | 1,399 | 1,373 | 1,373 | 330,500 |
| 2004/04/07 | 1,374 | 1,394 | 1,355 | 1,393 | 292,500 |
| 2004/04/06 | 1,340 | 1,385 | 1,340 | 1,354 | 303,500 |
| 2004/04/05 | 1,370 | 1,395 | 1,357 | 1,380 | 474,000 |
| 2004/04/02 | 1,340 | 1,364 | 1,337 | 1,352 | 435,500 |
| 2004/04/01 | 1,288 | 1,349 | 1,288 | 1,340 | 542,500 |
| 2004/03/31 | 1,275 | 1,296 | 1,265 | 1,293 | 196,500 |
| 2004/03/30 | 1,270 | 1,292 | 1,268 | 1,290 | 191,500 |
| 2004/03/29 | 1,242 | 1,260 | 1,238 | 1,258 | 328,500 |
| 2004/03/26 | 1,300 | 1,300 | 1,230 | 1,282 | 300,500 |
| 2004/03/25 | 1,292 | 1,305 | 1,284 | 1,304 | 426,000 |
| 2004/03/24 | 1,261 | 1,274 | 1,250 | 1,267 | 217,000 |
| 2004/03/23 | 1,250 | 1,270 | 1,235 | 1,267 | 212,500 |
| 2004/03/22 | 1,215 | 1,261 | 1,200 | 1,246 | 276,000 |
| 2004/03/19 | 1,230 | 1,230 | 1,220 | 1,223 | 84,000 |
| 2004/03/18 | 1,231 | 1,234 | 1,220 | 1,224 | 191,000 |
| 2004/03/17 | 1,230 | 1,230 | 1,216 | 1,230 | 198,000 |
| 2004/03/16 | 1,229 | 1,230 | 1,205 | 1,222 | 312,000 |
| 2004/03/15 | 1,230 | 1,240 | 1,229 | 1,234 | 140,500 |
| 2004/03/12 | 1,215 | 1,225 | 1,201 | 1,222 | 407,500 |
| 2004/03/11 | 1,194 | 1,209 | 1,192 | 1,205 | 338,500 |
| 2004/03/10 | 1,200 | 1,210 | 1,191 | 1,195 | 384,000 |
| 2004/03/09 | 1,174 | 1,196 | 1,174 | 1,195 | 243,500 |
| 2004/03/08 | 1,179 | 1,180 | 1,169 | 1,173 | 166,000 |
| 2004/03/05 | 1,171 | 1,173 | 1,162 | 1,168 | 137,000 |
| 2004/03/04 | 1,159 | 1,185 | 1,157 | 1,160 | 191,000 |
| 2004/03/03 | 1,152 | 1,159 | 1,146 | 1,148 | 269,000 |
| 2004/03/02 | 1,190 | 1,191 | 1,144 | 1,144 | 365,500 |
| 2004/03/01 | 1,192 | 1,212 | 1,185 | 1,190 | 174,000 |
| 2004/02/27 | 1,152 | 1,191 | 1,152 | 1,191 | 183,500 |
| 2004/02/26 | 1,168 | 1,168 | 1,140 | 1,152 | 126,000 |
| 2004/02/25 | 1,140 | 1,180 | 1,130 | 1,170 | 395,500 |
| 2004/02/24 | 1,193 | 1,200 | 1,180 | 1,180 | 173,000 |
| 2004/02/23 | 1,200 | 1,205 | 1,196 | 1,198 | 160,000 |
| 2004/02/20 | 1,220 | 1,221 | 1,200 | 1,207 | 133,000 |
| 2004/02/19 | 1,221 | 1,230 | 1,219 | 1,219 | 107,500 |
| 2004/02/18 | 1,250 | 1,250 | 1,222 | 1,233 | 156,500 |
| 2004/02/17 | 1,232 | 1,260 | 1,232 | 1,250 | 110,000 |
| 2004/02/16 | 1,232 | 1,242 | 1,219 | 1,242 | 97,000 |
| 2004/02/13 | 1,237 | 1,259 | 1,235 | 1,238 | 131,000 |
| 2004/02/12 | 1,245 | 1,279 | 1,245 | 1,254 | 273,000 |
| 2004/02/10 | 1,245 | 1,273 | 1,245 | 1,260 | 184,500 |
| 2004/02/09 | 1,270 | 1,277 | 1,251 | 1,262 | 109,500 |
| 2004/02/06 | 1,280 | 1,288 | 1,265 | 1,276 | 217,000 |
| 2004/02/05 | 1,270 | 1,273 | 1,261 | 1,271 | 94,500 |
| 2004/02/04 | 1,295 | 1,298 | 1,262 | 1,274 | 161,000 |
| 2004/02/03 | 1,285 | 1,300 | 1,269 | 1,299 | 510,500 |
| 2004/02/02 | 1,255 | 1,283 | 1,245 | 1,280 | 260,500 |
| 2004/01/30 | 1,220 | 1,251 | 1,218 | 1,251 | 194,000 |
| 2004/01/29 | 1,222 | 1,223 | 1,218 | 1,220 | 91,000 |
| 2004/01/28 | 1,237 | 1,237 | 1,220 | 1,231 | 99,500 |
| 2004/01/27 | 1,240 | 1,243 | 1,233 | 1,236 | 158,000 |
| 2004/01/26 | 1,245 | 1,250 | 1,219 | 1,250 | 268,000 |
| 2004/01/23 | 1,246 | 1,250 | 1,234 | 1,245 | 87,500 |
| 2004/01/22 | 1,268 | 1,271 | 1,236 | 1,245 | 132,500 |
| 2004/01/21 | 1,255 | 1,264 | 1,247 | 1,257 | 101,500 |
| 2004/01/20 | 1,244 | 1,260 | 1,235 | 1,254 | 130,000 |
| 2004/01/19 | 1,270 | 1,270 | 1,230 | 1,233 | 130,500 |
| 2004/01/16 | 1,280 | 1,290 | 1,268 | 1,268 | 194,500 |
| 2004/01/15 | 1,290 | 1,310 | 1,280 | 1,290 | 377,500 |
| 2004/01/14 | 1,275 | 1,288 | 1,267 | 1,280 | 150,500 |
| 2004/01/13 | 1,275 | 1,279 | 1,256 | 1,264 | 140,000 |
| 2004/01/09 | 1,295 | 1,295 | 1,270 | 1,273 | 156,500 |
| 2004/01/08 | 1,290 | 1,297 | 1,281 | 1,295 | 292,000 |
| 2004/01/07 | 1,278 | 1,285 | 1,260 | 1,285 | 232,500 |
| 2004/01/06 | 1,280 | 1,288 | 1,259 | 1,272 | 276,500 |
| 2004/01/05 | 1,255 | 1,270 | 1,245 | 1,270 | 195,500 |