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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,945 | 4,975 | 4,915 | 4,960 | 92,300 |
| 2013/12/27 | 4,890 | 4,905 | 4,835 | 4,900 | 107,700 |
| 2013/12/26 | 4,800 | 4,880 | 4,750 | 4,865 | 109,700 |
| 2013/12/25 | 4,750 | 4,795 | 4,720 | 4,755 | 185,900 |
| 2013/12/24 | 4,850 | 4,865 | 4,780 | 4,800 | 159,000 |
| 2013/12/20 | 4,935 | 4,950 | 4,830 | 4,855 | 291,100 |
| 2013/12/19 | 4,925 | 4,970 | 4,915 | 4,950 | 280,400 |
| 2013/12/18 | 4,930 | 4,995 | 4,910 | 4,955 | 328,000 |
| 2013/12/17 | 4,895 | 4,920 | 4,845 | 4,920 | 294,400 |
| 2013/12/16 | 4,850 | 4,945 | 4,785 | 4,915 | 462,800 |
| 2013/12/13 | 4,775 | 4,830 | 4,725 | 4,780 | 471,700 |
| 2013/12/12 | 4,735 | 4,750 | 4,700 | 4,750 | 186,200 |
| 2013/12/11 | 4,750 | 4,780 | 4,700 | 4,765 | 161,100 |
| 2013/12/10 | 4,735 | 4,790 | 4,730 | 4,775 | 225,200 |
| 2013/12/09 | 4,695 | 4,745 | 4,685 | 4,720 | 131,300 |
| 2013/12/06 | 4,660 | 4,680 | 4,625 | 4,660 | 208,600 |
| 2013/12/05 | 4,625 | 4,695 | 4,605 | 4,645 | 155,100 |
| 2013/12/04 | 4,655 | 4,680 | 4,620 | 4,650 | 176,100 |
| 2013/12/03 | 4,705 | 4,735 | 4,670 | 4,705 | 137,800 |
| 2013/12/02 | 4,755 | 4,770 | 4,690 | 4,715 | 185,800 |
| 2013/11/29 | 4,715 | 4,760 | 4,695 | 4,760 | 107,900 |
| 2013/11/28 | 4,745 | 4,745 | 4,680 | 4,715 | 132,200 |
| 2013/11/27 | 4,740 | 4,770 | 4,720 | 4,745 | 159,300 |
| 2013/11/26 | 4,745 | 4,780 | 4,725 | 4,760 | 145,300 |
| 2013/11/25 | 4,730 | 4,765 | 4,700 | 4,765 | 158,300 |
| 2013/11/22 | 4,710 | 4,725 | 4,655 | 4,690 | 255,300 |
| 2013/11/21 | 4,700 | 4,710 | 4,640 | 4,710 | 211,300 |
| 2013/11/20 | 4,700 | 4,700 | 4,650 | 4,695 | 182,900 |
| 2013/11/19 | 4,660 | 4,720 | 4,660 | 4,710 | 191,800 |
| 2013/11/18 | 4,700 | 4,715 | 4,645 | 4,695 | 173,500 |
| 2013/11/15 | 4,670 | 4,710 | 4,670 | 4,685 | 190,900 |
| 2013/11/14 | 4,645 | 4,675 | 4,585 | 4,645 | 175,300 |
| 2013/11/13 | 4,645 | 4,665 | 4,615 | 4,635 | 210,000 |
| 2013/11/12 | 4,570 | 4,635 | 4,550 | 4,635 | 300,100 |
| 2013/11/11 | 4,565 | 4,595 | 4,500 | 4,560 | 170,500 |
| 2013/11/08 | 4,405 | 4,515 | 4,405 | 4,500 | 199,400 |
| 2013/11/07 | 4,455 | 4,495 | 4,425 | 4,475 | 216,500 |
| 2013/11/06 | 4,500 | 4,545 | 4,435 | 4,455 | 253,000 |
| 2013/11/05 | 4,460 | 4,465 | 4,345 | 4,370 | 193,900 |
| 2013/11/01 | 4,455 | 4,505 | 4,355 | 4,390 | 205,700 |
| 2013/10/31 | 4,375 | 4,445 | 4,360 | 4,415 | 220,400 |
| 2013/10/30 | 4,400 | 4,410 | 4,355 | 4,390 | 191,100 |
| 2013/10/29 | 4,350 | 4,375 | 4,310 | 4,350 | 165,600 |
| 2013/10/28 | 4,340 | 4,365 | 4,320 | 4,360 | 100,800 |
| 2013/10/25 | 4,375 | 4,375 | 4,295 | 4,320 | 163,100 |
| 2013/10/24 | 4,295 | 4,385 | 4,265 | 4,370 | 195,500 |
| 2013/10/23 | 4,355 | 4,390 | 4,300 | 4,300 | 175,100 |
| 2013/10/22 | 4,355 | 4,380 | 4,340 | 4,345 | 86,200 |
| 2013/10/21 | 4,415 | 4,430 | 4,350 | 4,375 | 123,500 |
| 2013/10/18 | 4,365 | 4,430 | 4,360 | 4,375 | 198,800 |
| 2013/10/17 | 4,365 | 4,375 | 4,325 | 4,360 | 161,300 |
| 2013/10/16 | 4,350 | 4,365 | 4,315 | 4,360 | 145,500 |
| 2013/10/15 | 4,360 | 4,390 | 4,325 | 4,345 | 159,000 |
| 2013/10/11 | 4,300 | 4,385 | 4,290 | 4,330 | 217,200 |
| 2013/10/10 | 4,230 | 4,280 | 4,210 | 4,260 | 328,800 |
| 2013/10/09 | 4,270 | 4,295 | 4,220 | 4,270 | 154,100 |
| 2013/10/08 | 4,310 | 4,335 | 4,290 | 4,315 | 147,800 |
| 2013/10/07 | 4,345 | 4,390 | 4,335 | 4,335 | 189,100 |
| 2013/10/04 | 4,365 | 4,385 | 4,305 | 4,350 | 230,300 |
| 2013/10/03 | 4,465 | 4,470 | 4,395 | 4,400 | 188,700 |
| 2013/10/02 | 4,425 | 4,520 | 4,400 | 4,435 | 405,000 |
| 2013/10/01 | 4,380 | 4,440 | 4,365 | 4,390 | 156,600 |
| 2013/09/30 | 4,420 | 4,420 | 4,355 | 4,380 | 206,900 |
| 2013/09/27 | 4,395 | 4,420 | 4,350 | 4,410 | 115,900 |
| 2013/09/26 | 4,340 | 4,420 | 4,290 | 4,380 | 169,900 |
| 2013/09/25 | 4,330 | 4,355 | 4,305 | 4,345 | 145,400 |
| 2013/09/24 | 4,295 | 4,340 | 4,285 | 4,295 | 191,700 |
| 2013/09/20 | 4,310 | 4,360 | 4,300 | 4,325 | 174,700 |
| 2013/09/19 | 4,320 | 4,335 | 4,260 | 4,305 | 211,000 |
| 2013/09/18 | 4,270 | 4,345 | 4,270 | 4,310 | 157,300 |
| 2013/09/17 | 4,385 | 4,385 | 4,245 | 4,255 | 263,300 |
| 2013/09/13 | 4,375 | 4,445 | 4,365 | 4,380 | 230,100 |
| 2013/09/12 | 4,380 | 4,455 | 4,370 | 4,425 | 130,200 |
| 2013/09/11 | 4,490 | 4,550 | 4,390 | 4,405 | 257,300 |
| 2013/09/10 | 4,595 | 4,620 | 4,510 | 4,530 | 204,400 |
| 2013/09/09 | 4,580 | 4,605 | 4,540 | 4,590 | 144,200 |
| 2013/09/06 | 4,550 | 4,550 | 4,450 | 4,490 | 228,000 |
| 2013/09/05 | 4,550 | 4,570 | 4,510 | 4,535 | 179,200 |
| 2013/09/04 | 4,445 | 4,500 | 4,430 | 4,475 | 131,500 |
| 2013/09/03 | 4,500 | 4,550 | 4,495 | 4,515 | 67,000 |
| 2013/09/02 | 4,390 | 4,455 | 4,380 | 4,435 | 53,200 |
| 2013/08/30 | 4,465 | 4,475 | 4,365 | 4,390 | 232,800 |
| 2013/08/29 | 4,445 | 4,480 | 4,420 | 4,445 | 143,000 |
| 2013/08/28 | 4,445 | 4,500 | 4,425 | 4,480 | 137,900 |
| 2013/08/27 | 4,570 | 4,615 | 4,550 | 4,560 | 71,800 |
| 2013/08/26 | 4,575 | 4,645 | 4,535 | 4,610 | 69,700 |
| 2013/08/23 | 4,565 | 4,615 | 4,525 | 4,570 | 94,900 |
| 2013/08/22 | 4,480 | 4,620 | 4,465 | 4,525 | 139,500 |
| 2013/08/21 | 4,515 | 4,545 | 4,470 | 4,510 | 117,500 |
| 2013/08/20 | 4,530 | 4,590 | 4,500 | 4,505 | 110,500 |
| 2013/08/19 | 4,510 | 4,560 | 4,485 | 4,555 | 78,800 |
| 2013/08/16 | 4,495 | 4,565 | 4,430 | 4,525 | 154,700 |
| 2013/08/15 | 4,590 | 4,625 | 4,520 | 4,545 | 142,600 |
| 2013/08/14 | 4,675 | 4,685 | 4,550 | 4,675 | 142,200 |
| 2013/08/13 | 4,610 | 4,685 | 4,590 | 4,675 | 128,600 |
| 2013/08/12 | 4,580 | 4,630 | 4,530 | 4,545 | 83,700 |
| 2013/08/09 | 4,560 | 4,630 | 4,520 | 4,580 | 117,400 |
| 2013/08/08 | 4,545 | 4,680 | 4,540 | 4,560 | 138,100 |
| 2013/08/07 | 4,760 | 4,775 | 4,540 | 4,540 | 243,000 |
| 2013/08/06 | 4,790 | 4,855 | 4,695 | 4,855 | 117,700 |
| 2013/08/05 | 4,830 | 4,855 | 4,780 | 4,790 | 124,800 |
| 2013/08/02 | 4,795 | 4,905 | 4,785 | 4,900 | 147,200 |
| 2013/08/01 | 4,685 | 4,865 | 4,685 | 4,865 | 175,200 |
| 2013/07/31 | 4,805 | 4,850 | 4,720 | 4,730 | 298,500 |
| 2013/07/30 | 4,615 | 4,825 | 4,600 | 4,800 | 249,800 |
| 2013/07/29 | 4,700 | 4,720 | 4,595 | 4,610 | 171,300 |
| 2013/07/26 | 4,785 | 4,835 | 4,735 | 4,785 | 142,500 |
| 2013/07/25 | 4,920 | 4,920 | 4,840 | 4,840 | 87,300 |
| 2013/07/24 | 4,935 | 4,940 | 4,855 | 4,900 | 144,100 |
| 2013/07/23 | 4,885 | 4,930 | 4,840 | 4,930 | 114,800 |
| 2013/07/22 | 4,925 | 4,925 | 4,845 | 4,890 | 128,700 |
| 2013/07/19 | 4,895 | 4,965 | 4,865 | 4,905 | 281,200 |
| 2013/07/18 | 4,730 | 4,870 | 4,730 | 4,870 | 169,300 |
| 2013/07/17 | 4,805 | 4,805 | 4,720 | 4,735 | 159,200 |
| 2013/07/16 | 4,750 | 4,825 | 4,750 | 4,800 | 141,300 |
| 2013/07/12 | 4,725 | 4,790 | 4,695 | 4,750 | 113,700 |
| 2013/07/11 | 4,730 | 4,780 | 4,695 | 4,740 | 202,900 |
| 2013/07/10 | 4,780 | 4,870 | 4,770 | 4,820 | 238,800 |
| 2013/07/09 | 4,840 | 4,865 | 4,690 | 4,775 | 403,900 |
| 2013/07/08 | 4,845 | 4,890 | 4,810 | 4,835 | 163,700 |
| 2013/07/05 | 4,795 | 4,825 | 4,765 | 4,815 | 113,500 |
| 2013/07/04 | 4,740 | 4,790 | 4,700 | 4,780 | 123,000 |
| 2013/07/03 | 4,735 | 4,825 | 4,710 | 4,800 | 230,200 |
| 2013/07/02 | 4,690 | 4,690 | 4,605 | 4,675 | 149,600 |
| 2013/07/01 | 4,625 | 4,685 | 4,555 | 4,635 | 151,000 |
| 2013/06/28 | 4,460 | 4,560 | 4,420 | 4,560 | 324,700 |
| 2013/06/27 | 4,185 | 4,400 | 4,165 | 4,380 | 278,500 |
| 2013/06/26 | 4,315 | 4,325 | 4,065 | 4,085 | 208,200 |
| 2013/06/25 | 4,345 | 4,355 | 4,250 | 4,295 | 175,300 |
| 2013/06/24 | 4,350 | 4,360 | 4,300 | 4,305 | 126,300 |
| 2013/06/21 | 4,215 | 4,340 | 4,195 | 4,325 | 288,100 |
| 2013/06/20 | 4,490 | 4,490 | 4,310 | 4,345 | 218,900 |
| 2013/06/19 | 4,470 | 4,555 | 4,415 | 4,480 | 123,800 |
| 2013/06/18 | 4,345 | 4,420 | 4,330 | 4,400 | 206,600 |
| 2013/06/17 | 4,120 | 4,370 | 4,095 | 4,350 | 276,300 |
| 2013/06/14 | 4,280 | 4,300 | 4,150 | 4,160 | 389,200 |
| 2013/06/13 | 4,290 | 4,315 | 4,155 | 4,160 | 142,200 |
| 2013/06/12 | 4,350 | 4,375 | 4,235 | 4,360 | 141,400 |
| 2013/06/11 | 4,475 | 4,515 | 4,375 | 4,420 | 233,200 |
| 2013/06/10 | 4,325 | 4,440 | 4,280 | 4,405 | 225,500 |
| 2013/06/07 | 4,130 | 4,265 | 4,105 | 4,200 | 237,400 |
| 2013/06/06 | 4,255 | 4,330 | 4,210 | 4,255 | 256,600 |
| 2013/06/05 | 4,360 | 4,435 | 4,285 | 4,285 | 193,900 |
| 2013/06/04 | 4,310 | 4,365 | 4,210 | 4,360 | 186,500 |
| 2013/06/03 | 4,360 | 4,435 | 4,305 | 4,310 | 208,900 |
| 2013/05/31 | 4,430 | 4,515 | 4,385 | 4,385 | 423,900 |
| 2013/05/30 | 4,500 | 4,530 | 4,370 | 4,390 | 219,800 |
| 2013/05/29 | 4,475 | 4,580 | 4,375 | 4,505 | 317,200 |
| 2013/05/28 | 4,500 | 4,555 | 4,415 | 4,475 | 263,000 |
| 2013/05/27 | 4,600 | 4,605 | 4,455 | 4,520 | 376,700 |
| 2013/05/24 | 4,675 | 4,840 | 4,585 | 4,735 | 248,300 |
| 2013/05/23 | 4,865 | 4,910 | 4,665 | 4,665 | 305,900 |
| 2013/05/22 | 4,920 | 4,945 | 4,820 | 4,895 | 290,000 |
| 2013/05/21 | 4,915 | 4,930 | 4,835 | 4,915 | 171,300 |
| 2013/05/20 | 4,975 | 4,980 | 4,870 | 4,885 | 192,300 |
| 2013/05/17 | 4,790 | 4,985 | 4,790 | 4,955 | 331,200 |
| 2013/05/16 | 4,945 | 4,945 | 4,625 | 4,710 | 411,700 |
| 2013/05/15 | 4,855 | 4,970 | 4,850 | 4,955 | 293,100 |
| 2013/05/14 | 4,785 | 4,820 | 4,755 | 4,805 | 285,800 |
| 2013/05/13 | 4,745 | 4,790 | 4,690 | 4,760 | 356,200 |
| 2013/05/10 | 4,815 | 4,840 | 4,710 | 4,740 | 316,200 |
| 2013/05/09 | 4,910 | 5,000 | 4,800 | 4,815 | 272,700 |
| 2013/05/08 | 5,060 | 5,070 | 4,915 | 4,950 | 433,200 |
| 2013/05/07 | 5,000 | 5,180 | 4,920 | 5,000 | 477,600 |
| 2013/05/02 | 4,800 | 4,865 | 4,775 | 4,815 | 210,900 |
| 2013/05/01 | 4,860 | 4,885 | 4,785 | 4,820 | 162,800 |
| 2013/04/30 | 4,820 | 4,910 | 4,820 | 4,860 | 322,500 |
| 2013/04/26 | 4,880 | 4,910 | 4,805 | 4,815 | 184,400 |
| 2013/04/25 | 4,965 | 4,985 | 4,890 | 4,945 | 179,300 |
| 2013/04/24 | 4,905 | 4,965 | 4,880 | 4,960 | 150,600 |
| 2013/04/23 | 4,845 | 4,890 | 4,790 | 4,860 | 121,000 |
| 2013/04/22 | 4,775 | 4,880 | 4,775 | 4,835 | 104,400 |
| 2013/04/19 | 4,755 | 4,780 | 4,655 | 4,715 | 184,100 |
| 2013/04/18 | 4,805 | 4,820 | 4,735 | 4,745 | 140,000 |
| 2013/04/17 | 4,790 | 4,830 | 4,770 | 4,800 | 229,200 |
| 2013/04/16 | 4,735 | 4,780 | 4,690 | 4,755 | 205,100 |
| 2013/04/15 | 4,810 | 4,845 | 4,665 | 4,800 | 181,800 |
| 2013/04/12 | 4,870 | 4,890 | 4,735 | 4,805 | 152,500 |
| 2013/04/11 | 4,845 | 4,990 | 4,760 | 4,850 | 208,400 |
| 2013/04/10 | 4,810 | 4,835 | 4,740 | 4,835 | 222,000 |
| 2013/04/09 | 4,800 | 4,825 | 4,700 | 4,810 | 249,200 |
| 2013/04/08 | 4,575 | 4,740 | 4,560 | 4,720 | 379,000 |
| 2013/04/05 | 4,565 | 4,575 | 4,455 | 4,540 | 575,800 |
| 2013/04/04 | 4,410 | 4,470 | 4,385 | 4,455 | 334,000 |
| 2013/04/03 | 4,225 | 4,395 | 4,225 | 4,390 | 298,400 |
| 2013/04/02 | 4,290 | 4,345 | 4,195 | 4,265 | 273,800 |
| 2013/04/01 | 4,510 | 4,530 | 4,270 | 4,290 | 212,300 |
| 2013/03/29 | 4,530 | 4,585 | 4,480 | 4,585 | 250,100 |
| 2013/03/28 | 4,510 | 4,560 | 4,480 | 4,510 | 134,200 |
| 2013/03/27 | 4,380 | 4,520 | 4,380 | 4,510 | 386,400 |
| 2013/03/26 | 4,395 | 4,495 | 4,380 | 4,405 | 374,300 |
| 2013/03/25 | 4,510 | 4,520 | 4,465 | 4,495 | 230,700 |
| 2013/03/22 | 4,585 | 4,585 | 4,485 | 4,500 | 218,400 |
| 2013/03/21 | 4,410 | 4,480 | 4,315 | 4,470 | 645,100 |
| 2013/03/19 | 4,705 | 4,705 | 4,430 | 4,450 | 513,200 |
| 2013/03/18 | 4,775 | 4,785 | 4,715 | 4,750 | 175,600 |
| 2013/03/15 | 4,795 | 4,845 | 4,785 | 4,845 | 307,700 |
| 2013/03/14 | 4,700 | 4,770 | 4,665 | 4,770 | 175,600 |
| 2013/03/13 | 4,680 | 4,715 | 4,640 | 4,700 | 215,900 |
| 2013/03/12 | 4,775 | 4,780 | 4,685 | 4,705 | 322,300 |
| 2013/03/11 | 4,820 | 4,835 | 4,725 | 4,790 | 184,700 |
| 2013/03/08 | 4,650 | 4,785 | 4,640 | 4,750 | 377,900 |
| 2013/03/07 | 4,640 | 4,685 | 4,595 | 4,630 | 363,600 |
| 2013/03/06 | 4,695 | 4,745 | 4,615 | 4,635 | 558,200 |
| 2013/03/05 | 4,665 | 4,675 | 4,550 | 4,580 | 265,100 |
| 2013/03/04 | 4,585 | 4,700 | 4,585 | 4,685 | 156,400 |
| 2013/03/01 | 4,435 | 4,525 | 4,435 | 4,515 | 185,000 |
| 2013/02/28 | 4,330 | 4,475 | 4,320 | 4,475 | 170,000 |
| 2013/02/27 | 4,325 | 4,360 | 4,275 | 4,325 | 123,800 |
| 2013/02/26 | 4,335 | 4,425 | 4,315 | 4,325 | 163,300 |
| 2013/02/25 | 4,345 | 4,415 | 4,320 | 4,360 | 110,800 |
| 2013/02/22 | 4,335 | 4,415 | 4,335 | 4,355 | 197,200 |
| 2013/02/21 | 4,350 | 4,420 | 4,310 | 4,345 | 125,900 |
| 2013/02/20 | 4,330 | 4,460 | 4,330 | 4,405 | 291,200 |
| 2013/02/19 | 4,220 | 4,285 | 4,220 | 4,260 | 141,900 |
| 2013/02/18 | 4,220 | 4,260 | 4,150 | 4,260 | 134,700 |
| 2013/02/15 | 4,175 | 4,260 | 4,165 | 4,220 | 214,800 |
| 2013/02/14 | 4,200 | 4,225 | 4,160 | 4,170 | 284,400 |
| 2013/02/13 | 4,205 | 4,265 | 4,195 | 4,230 | 314,500 |
| 2013/02/12 | 4,135 | 4,270 | 4,135 | 4,200 | 261,000 |
| 2013/02/08 | 4,050 | 4,135 | 4,040 | 4,095 | 275,800 |
| 2013/02/07 | 4,015 | 4,120 | 4,005 | 4,065 | 206,000 |
| 2013/02/06 | 3,950 | 4,080 | 3,915 | 4,060 | 263,200 |
| 2013/02/05 | 3,955 | 3,970 | 3,790 | 3,810 | 143,600 |
| 2013/02/04 | 3,855 | 3,865 | 3,780 | 3,790 | 111,200 |
| 2013/02/01 | 3,870 | 3,875 | 3,790 | 3,855 | 137,500 |
| 2013/01/31 | 3,835 | 3,870 | 3,715 | 3,815 | 308,200 |
| 2013/01/30 | 3,785 | 3,845 | 3,745 | 3,830 | 188,800 |
| 2013/01/29 | 3,780 | 3,820 | 3,750 | 3,770 | 137,100 |
| 2013/01/28 | 3,875 | 3,895 | 3,810 | 3,810 | 93,200 |
| 2013/01/25 | 3,795 | 3,845 | 3,775 | 3,820 | 175,000 |
| 2013/01/24 | 3,710 | 3,795 | 3,705 | 3,790 | 128,000 |
| 2013/01/23 | 3,750 | 3,790 | 3,745 | 3,750 | 119,200 |
| 2013/01/22 | 3,770 | 3,780 | 3,720 | 3,765 | 118,700 |
| 2013/01/21 | 3,770 | 3,795 | 3,765 | 3,780 | 102,100 |
| 2013/01/18 | 3,815 | 3,820 | 3,770 | 3,795 | 113,300 |
| 2013/01/17 | 3,740 | 3,810 | 3,730 | 3,800 | 262,800 |
| 2013/01/16 | 3,725 | 3,740 | 3,685 | 3,705 | 174,300 |
| 2013/01/15 | 3,710 | 3,775 | 3,710 | 3,770 | 156,000 |
| 2013/01/11 | 3,660 | 3,695 | 3,640 | 3,695 | 94,100 |
| 2013/01/10 | 3,615 | 3,640 | 3,605 | 3,630 | 185,800 |
| 2013/01/09 | 3,655 | 3,675 | 3,600 | 3,635 | 127,700 |
| 2013/01/08 | 3,650 | 3,680 | 3,630 | 3,635 | 259,300 |
| 2013/01/07 | 3,555 | 3,605 | 3,535 | 3,600 | 137,100 |
| 2013/01/04 | 3,580 | 3,580 | 3,510 | 3,535 | 226,500 |