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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,060 | 3,140 | 3,040 | 3,065 | 127,500 |
| 2011/12/29 | 3,005 | 3,050 | 3,005 | 3,030 | 96,400 |
| 2011/12/28 | 2,997 | 3,020 | 2,996 | 3,000 | 60,700 |
| 2011/12/27 | 2,981 | 3,020 | 2,970 | 3,005 | 135,600 |
| 2011/12/26 | 3,035 | 3,060 | 3,000 | 3,005 | 127,900 |
| 2011/12/22 | 2,970 | 3,010 | 2,944 | 2,966 | 163,900 |
| 2011/12/21 | 2,956 | 2,991 | 2,924 | 2,991 | 155,000 |
| 2011/12/20 | 2,926 | 2,935 | 2,894 | 2,928 | 171,100 |
| 2011/12/19 | 2,975 | 2,982 | 2,921 | 2,928 | 163,900 |
| 2011/12/16 | 2,991 | 3,030 | 2,973 | 2,984 | 133,500 |
| 2011/12/15 | 2,998 | 3,010 | 2,977 | 2,981 | 175,700 |
| 2011/12/14 | 3,010 | 3,025 | 2,974 | 2,975 | 121,100 |
| 2011/12/13 | 3,010 | 3,030 | 2,986 | 3,000 | 129,700 |
| 2011/12/12 | 2,999 | 3,040 | 2,963 | 3,035 | 233,000 |
| 2011/12/09 | 2,980 | 3,055 | 2,980 | 2,991 | 306,200 |
| 2011/12/08 | 2,983 | 3,065 | 2,977 | 3,050 | 181,700 |
| 2011/12/07 | 2,974 | 3,005 | 2,953 | 2,992 | 189,000 |
| 2011/12/06 | 3,025 | 3,035 | 2,970 | 2,974 | 203,200 |
| 2011/12/05 | 3,000 | 3,075 | 3,000 | 3,075 | 169,900 |
| 2011/12/02 | 2,955 | 3,005 | 2,955 | 2,998 | 171,900 |
| 2011/12/01 | 2,959 | 2,978 | 2,912 | 2,914 | 215,400 |
| 2011/11/30 | 2,906 | 2,962 | 2,902 | 2,935 | 372,700 |
| 2011/11/29 | 2,956 | 2,964 | 2,920 | 2,961 | 294,000 |
| 2011/11/28 | 2,996 | 2,996 | 2,945 | 2,950 | 345,800 |
| 2011/11/25 | 2,993 | 3,015 | 2,968 | 2,978 | 461,500 |
| 2011/11/24 | 2,934 | 2,981 | 2,904 | 2,950 | 181,800 |
| 2011/11/22 | 2,950 | 2,970 | 2,929 | 2,947 | 186,200 |
| 2011/11/21 | 2,976 | 2,995 | 2,951 | 2,978 | 239,100 |
| 2011/11/18 | 2,903 | 2,980 | 2,863 | 2,977 | 404,300 |
| 2011/11/17 | 2,914 | 2,917 | 2,875 | 2,904 | 272,500 |
| 2011/11/16 | 2,940 | 2,942 | 2,916 | 2,926 | 188,000 |
| 2011/11/15 | 2,960 | 2,971 | 2,928 | 2,931 | 182,900 |
| 2011/11/14 | 2,941 | 2,962 | 2,936 | 2,944 | 272,400 |
| 2011/11/11 | 2,940 | 2,964 | 2,894 | 2,912 | 311,500 |
| 2011/11/10 | 2,808 | 2,913 | 2,808 | 2,890 | 376,500 |
| 2011/11/09 | 2,998 | 3,005 | 2,914 | 2,958 | 338,900 |
| 2011/11/08 | 2,987 | 3,035 | 2,970 | 2,980 | 224,500 |
| 2011/11/07 | 2,983 | 3,025 | 2,957 | 2,972 | 357,800 |
| 2011/11/04 | 3,080 | 3,080 | 2,883 | 2,911 | 502,400 |
| 2011/11/02 | 3,060 | 3,090 | 3,020 | 3,050 | 270,400 |
| 2011/11/01 | 3,050 | 3,085 | 3,020 | 3,040 | 298,800 |
| 2011/10/31 | 3,115 | 3,135 | 3,005 | 3,005 | 317,300 |
| 2011/10/28 | 3,050 | 3,115 | 3,025 | 3,095 | 301,000 |
| 2011/10/27 | 3,040 | 3,075 | 3,025 | 3,045 | 122,400 |
| 2011/10/26 | 3,105 | 3,110 | 3,020 | 3,060 | 167,800 |
| 2011/10/25 | 3,190 | 3,190 | 3,110 | 3,130 | 162,000 |
| 2011/10/24 | 3,165 | 3,185 | 3,155 | 3,170 | 93,100 |
| 2011/10/21 | 3,175 | 3,185 | 3,145 | 3,155 | 112,200 |
| 2011/10/20 | 3,150 | 3,165 | 3,115 | 3,165 | 146,300 |
| 2011/10/19 | 3,145 | 3,155 | 3,125 | 3,125 | 129,300 |
| 2011/10/18 | 3,135 | 3,150 | 3,095 | 3,100 | 80,600 |
| 2011/10/17 | 3,115 | 3,135 | 3,080 | 3,125 | 142,400 |
| 2011/10/14 | 3,100 | 3,130 | 3,080 | 3,105 | 158,700 |
| 2011/10/13 | 3,165 | 3,185 | 3,120 | 3,125 | 167,500 |
| 2011/10/12 | 3,115 | 3,145 | 3,110 | 3,140 | 235,700 |
| 2011/10/11 | 3,240 | 3,290 | 3,145 | 3,160 | 361,200 |
| 2011/10/07 | 3,280 | 3,285 | 3,230 | 3,235 | 217,600 |
| 2011/10/06 | 3,325 | 3,360 | 3,320 | 3,340 | 162,100 |
| 2011/10/05 | 3,395 | 3,415 | 3,295 | 3,315 | 317,200 |
| 2011/10/04 | 3,480 | 3,490 | 3,445 | 3,465 | 187,000 |
| 2011/10/03 | 3,430 | 3,475 | 3,375 | 3,470 | 292,300 |
| 2011/09/30 | 3,445 | 3,445 | 3,380 | 3,420 | 167,600 |
| 2011/09/29 | 3,405 | 3,460 | 3,375 | 3,425 | 386,700 |
| 2011/09/28 | 3,300 | 3,385 | 3,300 | 3,340 | 233,700 |
| 2011/09/27 | 3,195 | 3,295 | 3,175 | 3,290 | 295,400 |
| 2011/09/26 | 3,250 | 3,290 | 3,175 | 3,195 | 265,500 |
| 2011/09/22 | 3,250 | 3,270 | 3,225 | 3,250 | 122,200 |
| 2011/09/21 | 3,280 | 3,290 | 3,255 | 3,275 | 78,000 |
| 2011/09/20 | 3,280 | 3,300 | 3,260 | 3,275 | 106,800 |
| 2011/09/16 | 3,270 | 3,280 | 3,260 | 3,275 | 159,700 |
| 2011/09/15 | 3,280 | 3,295 | 3,250 | 3,260 | 129,800 |
| 2011/09/14 | 3,270 | 3,300 | 3,255 | 3,265 | 88,100 |
| 2011/09/13 | 3,280 | 3,295 | 3,250 | 3,280 | 167,200 |
| 2011/09/12 | 3,255 | 3,285 | 3,255 | 3,275 | 158,600 |
| 2011/09/09 | 3,295 | 3,300 | 3,280 | 3,290 | 272,200 |
| 2011/09/08 | 3,255 | 3,295 | 3,235 | 3,285 | 208,700 |
| 2011/09/07 | 3,280 | 3,295 | 3,230 | 3,235 | 134,800 |
| 2011/09/06 | 3,290 | 3,290 | 3,255 | 3,265 | 122,800 |
| 2011/09/05 | 3,255 | 3,295 | 3,255 | 3,290 | 93,000 |
| 2011/09/02 | 3,275 | 3,295 | 3,255 | 3,285 | 152,600 |
| 2011/09/01 | 3,300 | 3,320 | 3,255 | 3,275 | 266,300 |
| 2011/08/31 | 3,200 | 3,245 | 3,195 | 3,235 | 147,900 |
| 2011/08/30 | 3,205 | 3,215 | 3,165 | 3,205 | 229,500 |
| 2011/08/29 | 3,220 | 3,260 | 3,190 | 3,200 | 210,700 |
| 2011/08/26 | 3,245 | 3,280 | 3,210 | 3,210 | 115,800 |
| 2011/08/25 | 3,285 | 3,315 | 3,240 | 3,240 | 196,400 |
| 2011/08/24 | 3,250 | 3,295 | 3,215 | 3,230 | 175,000 |
| 2011/08/23 | 3,265 | 3,270 | 3,230 | 3,245 | 152,600 |
| 2011/08/22 | 3,220 | 3,265 | 3,210 | 3,250 | 238,900 |
| 2011/08/19 | 3,190 | 3,225 | 3,175 | 3,210 | 222,600 |
| 2011/08/18 | 3,245 | 3,275 | 3,225 | 3,265 | 225,900 |
| 2011/08/17 | 3,225 | 3,275 | 3,210 | 3,225 | 182,100 |
| 2011/08/16 | 3,245 | 3,250 | 3,200 | 3,205 | 232,600 |
| 2011/08/15 | 3,200 | 3,245 | 3,170 | 3,200 | 155,400 |
| 2011/08/12 | 3,150 | 3,180 | 3,125 | 3,155 | 269,700 |
| 2011/08/11 | 3,005 | 3,100 | 3,005 | 3,095 | 212,400 |
| 2011/08/10 | 3,110 | 3,135 | 3,060 | 3,065 | 239,800 |
| 2011/08/09 | 3,070 | 3,110 | 3,005 | 3,060 | 299,700 |
| 2011/08/08 | 3,095 | 3,150 | 3,085 | 3,125 | 290,900 |
| 2011/08/05 | 3,100 | 3,130 | 3,055 | 3,110 | 230,300 |
| 2011/08/04 | 3,190 | 3,215 | 3,150 | 3,170 | 180,000 |
| 2011/08/03 | 3,165 | 3,180 | 3,140 | 3,170 | 189,200 |
| 2011/08/02 | 3,135 | 3,205 | 3,105 | 3,195 | 246,900 |
| 2011/08/01 | 3,240 | 3,275 | 3,170 | 3,175 | 286,200 |
| 2011/07/29 | 3,245 | 3,265 | 3,230 | 3,235 | 131,900 |
| 2011/07/28 | 3,255 | 3,285 | 3,250 | 3,250 | 135,700 |
| 2011/07/27 | 3,290 | 3,310 | 3,250 | 3,300 | 110,100 |
| 2011/07/26 | 3,335 | 3,360 | 3,290 | 3,315 | 166,300 |
| 2011/07/25 | 3,290 | 3,320 | 3,260 | 3,310 | 155,600 |
| 2011/07/22 | 3,335 | 3,340 | 3,285 | 3,285 | 99,900 |
| 2011/07/21 | 3,270 | 3,275 | 3,250 | 3,270 | 74,500 |
| 2011/07/20 | 3,330 | 3,335 | 3,280 | 3,280 | 70,800 |
| 2011/07/19 | 3,310 | 3,330 | 3,295 | 3,315 | 194,100 |
| 2011/07/15 | 3,305 | 3,325 | 3,300 | 3,310 | 96,300 |
| 2011/07/14 | 3,290 | 3,325 | 3,270 | 3,290 | 131,200 |
| 2011/07/13 | 3,240 | 3,290 | 3,240 | 3,280 | 151,600 |
| 2011/07/12 | 3,225 | 3,265 | 3,220 | 3,255 | 223,700 |
| 2011/07/11 | 3,235 | 3,265 | 3,220 | 3,265 | 82,800 |
| 2011/07/08 | 3,235 | 3,245 | 3,210 | 3,235 | 157,900 |
| 2011/07/07 | 3,230 | 3,235 | 3,190 | 3,220 | 220,900 |
| 2011/07/06 | 3,240 | 3,260 | 3,215 | 3,260 | 142,700 |
| 2011/07/05 | 3,245 | 3,260 | 3,240 | 3,250 | 89,600 |
| 2011/07/04 | 3,255 | 3,255 | 3,230 | 3,240 | 41,200 |
| 2011/07/01 | 3,255 | 3,260 | 3,215 | 3,225 | 123,400 |
| 2011/06/30 | 3,250 | 3,255 | 3,230 | 3,255 | 141,500 |
| 2011/06/29 | 3,200 | 3,240 | 3,185 | 3,235 | 197,400 |
| 2011/06/28 | 3,200 | 3,200 | 3,140 | 3,160 | 178,100 |
| 2011/06/27 | 3,180 | 3,185 | 3,155 | 3,155 | 87,300 |
| 2011/06/24 | 3,170 | 3,205 | 3,170 | 3,170 | 127,300 |
| 2011/06/23 | 3,170 | 3,195 | 3,160 | 3,180 | 87,300 |
| 2011/06/22 | 3,165 | 3,195 | 3,155 | 3,190 | 94,800 |
| 2011/06/21 | 3,190 | 3,190 | 3,150 | 3,175 | 85,900 |
| 2011/06/20 | 3,165 | 3,180 | 3,150 | 3,165 | 97,600 |
| 2011/06/17 | 3,140 | 3,150 | 3,110 | 3,125 | 147,700 |
| 2011/06/16 | 3,160 | 3,185 | 3,140 | 3,155 | 134,100 |
| 2011/06/15 | 3,185 | 3,185 | 3,150 | 3,180 | 170,900 |
| 2011/06/14 | 3,225 | 3,225 | 3,190 | 3,200 | 109,300 |
| 2011/06/13 | 3,180 | 3,230 | 3,175 | 3,225 | 40,500 |
| 2011/06/10 | 3,235 | 3,250 | 3,205 | 3,220 | 246,500 |
| 2011/06/09 | 3,200 | 3,230 | 3,180 | 3,225 | 165,600 |
| 2011/06/08 | 3,185 | 3,235 | 3,185 | 3,225 | 112,700 |
| 2011/06/07 | 3,185 | 3,215 | 3,175 | 3,200 | 124,900 |
| 2011/06/06 | 3,225 | 3,250 | 3,200 | 3,220 | 120,100 |
| 2011/06/03 | 3,185 | 3,230 | 3,185 | 3,210 | 154,100 |
| 2011/06/02 | 3,165 | 3,220 | 3,155 | 3,215 | 134,400 |
| 2011/06/01 | 3,200 | 3,220 | 3,080 | 3,205 | 205,500 |
| 2011/05/31 | 3,135 | 3,185 | 3,115 | 3,185 | 331,500 |
| 2011/05/30 | 3,135 | 3,170 | 3,120 | 3,160 | 164,700 |
| 2011/05/27 | 3,190 | 3,190 | 3,150 | 3,160 | 224,900 |
| 2011/05/26 | 3,200 | 3,200 | 3,175 | 3,185 | 129,400 |
| 2011/05/25 | 3,205 | 3,205 | 3,185 | 3,195 | 85,000 |
| 2011/05/24 | 3,160 | 3,215 | 3,160 | 3,205 | 96,600 |
| 2011/05/23 | 3,140 | 3,205 | 3,135 | 3,195 | 202,600 |
| 2011/05/20 | 3,100 | 3,155 | 3,100 | 3,130 | 150,500 |
| 2011/05/19 | 3,100 | 3,130 | 3,100 | 3,120 | 180,600 |
| 2011/05/18 | 3,050 | 3,105 | 3,045 | 3,100 | 162,700 |
| 2011/05/17 | 3,085 | 3,085 | 3,050 | 3,050 | 68,800 |
| 2011/05/16 | 3,085 | 3,090 | 3,055 | 3,060 | 67,200 |
| 2011/05/13 | 3,085 | 3,100 | 3,035 | 3,085 | 119,700 |
| 2011/05/12 | 3,090 | 3,110 | 3,070 | 3,090 | 99,100 |
| 2011/05/11 | 3,185 | 3,195 | 3,115 | 3,120 | 224,900 |
| 2011/05/10 | 3,200 | 3,200 | 3,125 | 3,180 | 164,500 |
| 2011/05/09 | 3,200 | 3,210 | 3,130 | 3,155 | 143,300 |
| 2011/05/06 | 3,105 | 3,205 | 3,095 | 3,195 | 340,500 |
| 2011/05/02 | 3,105 | 3,110 | 3,080 | 3,105 | 185,100 |
| 2011/04/28 | 3,055 | 3,070 | 3,020 | 3,070 | 127,800 |
| 2011/04/27 | 3,010 | 3,060 | 3,010 | 3,020 | 84,900 |
| 2011/04/26 | 3,055 | 3,055 | 3,005 | 3,010 | 94,300 |
| 2011/04/25 | 3,060 | 3,065 | 3,020 | 3,030 | 75,600 |
| 2011/04/22 | 3,090 | 3,105 | 3,055 | 3,055 | 85,300 |
| 2011/04/21 | 3,100 | 3,100 | 3,055 | 3,090 | 82,000 |
| 2011/04/20 | 3,120 | 3,130 | 3,080 | 3,095 | 113,500 |
| 2011/04/19 | 3,015 | 3,100 | 3,005 | 3,080 | 272,700 |
| 2011/04/18 | 3,050 | 3,055 | 3,030 | 3,030 | 89,000 |
| 2011/04/15 | 3,020 | 3,045 | 3,010 | 3,030 | 165,900 |
| 2011/04/14 | 3,100 | 3,105 | 3,045 | 3,065 | 227,400 |
| 2011/04/13 | 3,070 | 3,145 | 3,070 | 3,125 | 161,900 |
| 2011/04/12 | 3,080 | 3,095 | 3,040 | 3,050 | 194,600 |
| 2011/04/11 | 3,100 | 3,130 | 3,070 | 3,120 | 108,600 |
| 2011/04/08 | 3,025 | 3,145 | 2,976 | 3,115 | 222,600 |
| 2011/04/07 | 3,120 | 3,150 | 3,040 | 3,070 | 383,800 |
| 2011/04/06 | 3,215 | 3,215 | 3,160 | 3,180 | 135,600 |
| 2011/04/05 | 3,205 | 3,230 | 3,190 | 3,200 | 145,200 |
| 2011/04/04 | 3,175 | 3,210 | 3,175 | 3,185 | 146,700 |
| 2011/04/01 | 3,175 | 3,190 | 3,130 | 3,170 | 188,600 |
| 2011/03/31 | 3,155 | 3,205 | 3,115 | 3,185 | 261,000 |
| 2011/03/30 | 3,175 | 3,235 | 3,150 | 3,225 | 218,600 |
| 2011/03/29 | 3,110 | 3,180 | 3,105 | 3,170 | 344,400 |
| 2011/03/28 | 3,110 | 3,130 | 3,060 | 3,105 | 172,500 |
| 2011/03/25 | 3,050 | 3,060 | 3,000 | 3,040 | 157,100 |
| 2011/03/24 | 2,949 | 3,020 | 2,921 | 2,997 | 176,800 |
| 2011/03/23 | 2,923 | 2,973 | 2,914 | 2,948 | 303,900 |
| 2011/03/22 | 3,010 | 3,015 | 2,916 | 2,923 | 460,400 |
| 2011/03/18 | 3,000 | 3,020 | 2,930 | 2,957 | 321,800 |
| 2011/03/17 | 2,756 | 2,978 | 2,755 | 2,942 | 248,200 |
| 2011/03/16 | 2,780 | 2,865 | 2,762 | 2,856 | 504,000 |
| 2011/03/15 | 2,806 | 2,807 | 2,566 | 2,630 | 339,800 |
| 2011/03/14 | 2,882 | 2,988 | 2,853 | 2,868 | 198,800 |
| 2011/03/11 | 3,050 | 3,065 | 2,995 | 3,005 | 240,300 |
| 2011/03/10 | 3,100 | 3,105 | 3,050 | 3,065 | 103,500 |
| 2011/03/09 | 3,095 | 3,125 | 3,080 | 3,085 | 201,600 |
| 2011/03/08 | 3,100 | 3,135 | 3,090 | 3,095 | 259,700 |
| 2011/03/07 | 3,135 | 3,150 | 3,095 | 3,115 | 174,700 |
| 2011/03/04 | 3,200 | 3,215 | 3,190 | 3,195 | 106,400 |
| 2011/03/03 | 3,115 | 3,200 | 3,110 | 3,195 | 137,800 |
| 2011/03/02 | 3,160 | 3,180 | 3,135 | 3,135 | 125,400 |
| 2011/03/01 | 3,165 | 3,210 | 3,165 | 3,180 | 167,300 |
| 2011/02/28 | 3,135 | 3,160 | 3,130 | 3,160 | 109,500 |
| 2011/02/25 | 3,110 | 3,155 | 3,085 | 3,155 | 117,200 |
| 2011/02/24 | 3,175 | 3,195 | 3,135 | 3,140 | 89,900 |
| 2011/02/23 | 3,145 | 3,230 | 3,145 | 3,175 | 188,300 |
| 2011/02/22 | 3,165 | 3,180 | 3,145 | 3,150 | 93,300 |
| 2011/02/21 | 3,190 | 3,210 | 3,170 | 3,180 | 130,100 |
| 2011/02/18 | 3,205 | 3,220 | 3,195 | 3,215 | 78,300 |
| 2011/02/17 | 3,180 | 3,210 | 3,160 | 3,195 | 159,400 |
| 2011/02/16 | 3,140 | 3,175 | 3,130 | 3,150 | 88,400 |
| 2011/02/15 | 3,150 | 3,160 | 3,130 | 3,155 | 81,300 |
| 2011/02/14 | 3,110 | 3,150 | 3,105 | 3,135 | 136,300 |
| 2011/02/10 | 3,075 | 3,105 | 3,075 | 3,105 | 155,500 |
| 2011/02/09 | 3,110 | 3,115 | 3,085 | 3,090 | 103,300 |
| 2011/02/08 | 3,115 | 3,125 | 3,070 | 3,085 | 220,600 |
| 2011/02/07 | 3,210 | 3,215 | 3,075 | 3,075 | 378,400 |
| 2011/02/04 | 3,245 | 3,245 | 3,170 | 3,210 | 188,500 |
| 2011/02/03 | 3,160 | 3,185 | 3,140 | 3,175 | 214,300 |
| 2011/02/02 | 3,140 | 3,180 | 3,135 | 3,165 | 126,500 |
| 2011/02/01 | 3,185 | 3,195 | 3,130 | 3,155 | 355,600 |
| 2011/01/31 | 3,085 | 3,145 | 3,075 | 3,145 | 188,800 |
| 2011/01/28 | 3,175 | 3,175 | 3,125 | 3,135 | 145,200 |
| 2011/01/27 | 3,140 | 3,175 | 3,130 | 3,155 | 122,200 |
| 2011/01/26 | 3,155 | 3,160 | 3,120 | 3,160 | 126,000 |
| 2011/01/25 | 3,180 | 3,200 | 3,155 | 3,190 | 167,400 |
| 2011/01/24 | 3,115 | 3,150 | 3,090 | 3,140 | 208,500 |
| 2011/01/21 | 3,185 | 3,190 | 3,070 | 3,100 | 299,700 |
| 2011/01/20 | 3,135 | 3,240 | 3,125 | 3,170 | 446,400 |
| 2011/01/19 | 3,070 | 3,115 | 3,070 | 3,105 | 185,500 |
| 2011/01/18 | 3,120 | 3,125 | 3,080 | 3,090 | 161,400 |
| 2011/01/17 | 3,130 | 3,145 | 3,120 | 3,135 | 142,800 |
| 2011/01/14 | 3,175 | 3,185 | 3,140 | 3,155 | 301,800 |
| 2011/01/13 | 3,175 | 3,195 | 3,155 | 3,165 | 291,800 |
| 2011/01/12 | 3,260 | 3,260 | 3,170 | 3,185 | 277,300 |
| 2011/01/11 | 3,200 | 3,310 | 3,195 | 3,260 | 453,000 |
| 2011/01/07 | 3,220 | 3,220 | 3,175 | 3,190 | 298,100 |
| 2011/01/06 | 3,250 | 3,255 | 3,170 | 3,185 | 286,000 |
| 2011/01/05 | 3,250 | 3,265 | 3,230 | 3,245 | 239,900 |
| 2011/01/04 | 3,310 | 3,315 | 3,255 | 3,270 | 204,200 |