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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,220 | 5,240 | 5,180 | 5,210 | 214,100 |
| 2014/12/29 | 5,190 | 5,250 | 5,150 | 5,240 | 180,700 |
| 2014/12/26 | 5,130 | 5,190 | 5,130 | 5,160 | 75,900 |
| 2014/12/25 | 5,180 | 5,190 | 5,140 | 5,160 | 69,100 |
| 2014/12/24 | 5,200 | 5,200 | 5,130 | 5,150 | 191,300 |
| 2014/12/22 | 5,170 | 5,190 | 5,140 | 5,180 | 280,200 |
| 2014/12/19 | 5,070 | 5,140 | 5,010 | 5,140 | 462,400 |
| 2014/12/18 | 4,925 | 5,040 | 4,910 | 5,000 | 474,300 |
| 2014/12/17 | 4,785 | 4,880 | 4,780 | 4,835 | 315,000 |
| 2014/12/16 | 4,835 | 4,865 | 4,810 | 4,835 | 286,900 |
| 2014/12/15 | 4,850 | 4,930 | 4,815 | 4,905 | 239,300 |
| 2014/12/12 | 4,875 | 4,895 | 4,750 | 4,860 | 436,800 |
| 2014/12/11 | 4,830 | 4,895 | 4,810 | 4,880 | 291,200 |
| 2014/12/10 | 4,925 | 4,940 | 4,860 | 4,870 | 316,600 |
| 2014/12/09 | 4,940 | 4,980 | 4,920 | 4,945 | 461,100 |
| 2014/12/08 | 5,000 | 5,050 | 4,890 | 4,990 | 649,900 |
| 2014/12/05 | 4,730 | 4,775 | 4,705 | 4,765 | 322,400 |
| 2014/12/04 | 4,775 | 4,775 | 4,705 | 4,725 | 180,600 |
| 2014/12/03 | 4,760 | 4,770 | 4,700 | 4,725 | 228,800 |
| 2014/12/02 | 4,720 | 4,725 | 4,655 | 4,680 | 423,000 |
| 2014/12/01 | 4,540 | 4,595 | 4,525 | 4,580 | 227,000 |
| 2014/11/28 | 4,500 | 4,530 | 4,455 | 4,505 | 372,400 |
| 2014/11/27 | 4,575 | 4,590 | 4,505 | 4,520 | 265,300 |
| 2014/11/26 | 4,610 | 4,650 | 4,570 | 4,580 | 324,900 |
| 2014/11/25 | 4,710 | 4,710 | 4,530 | 4,635 | 424,100 |
| 2014/11/21 | 4,670 | 4,705 | 4,615 | 4,645 | 223,200 |
| 2014/11/20 | 4,700 | 4,705 | 4,665 | 4,670 | 157,000 |
| 2014/11/19 | 4,725 | 4,775 | 4,685 | 4,700 | 215,500 |
| 2014/11/18 | 4,620 | 4,670 | 4,600 | 4,655 | 204,200 |
| 2014/11/17 | 4,770 | 4,770 | 4,645 | 4,660 | 133,600 |
| 2014/11/14 | 4,795 | 4,795 | 4,730 | 4,770 | 187,300 |
| 2014/11/13 | 4,625 | 4,725 | 4,625 | 4,720 | 119,200 |
| 2014/11/12 | 4,715 | 4,725 | 4,650 | 4,650 | 112,000 |
| 2014/11/11 | 4,630 | 4,695 | 4,620 | 4,675 | 124,300 |
| 2014/11/10 | 4,655 | 4,715 | 4,600 | 4,630 | 175,900 |
| 2014/11/07 | 4,690 | 4,725 | 4,650 | 4,695 | 159,600 |
| 2014/11/06 | 4,805 | 4,815 | 4,615 | 4,635 | 228,000 |
| 2014/11/05 | 4,770 | 4,835 | 4,720 | 4,755 | 266,000 |
| 2014/11/04 | 4,770 | 4,785 | 4,680 | 4,775 | 377,700 |
| 2014/10/31 | 4,505 | 4,660 | 4,445 | 4,630 | 368,200 |
| 2014/10/30 | 4,350 | 4,495 | 4,335 | 4,465 | 236,600 |
| 2014/10/29 | 4,390 | 4,405 | 4,345 | 4,355 | 131,700 |
| 2014/10/28 | 4,330 | 4,400 | 4,330 | 4,365 | 169,400 |
| 2014/10/27 | 4,390 | 4,395 | 4,305 | 4,350 | 130,100 |
| 2014/10/24 | 4,340 | 4,360 | 4,300 | 4,345 | 234,500 |
| 2014/10/23 | 4,310 | 4,325 | 4,250 | 4,265 | 151,800 |
| 2014/10/22 | 4,275 | 4,495 | 4,250 | 4,315 | 346,800 |
| 2014/10/21 | 4,230 | 4,240 | 4,125 | 4,150 | 287,500 |
| 2014/10/20 | 4,250 | 4,265 | 4,200 | 4,240 | 317,000 |
| 2014/10/17 | 4,275 | 4,280 | 4,170 | 4,170 | 187,800 |
| 2014/10/16 | 4,280 | 4,325 | 4,240 | 4,255 | 307,800 |
| 2014/10/15 | 4,300 | 4,340 | 4,295 | 4,325 | 126,200 |
| 2014/10/14 | 4,255 | 4,330 | 4,255 | 4,300 | 203,500 |
| 2014/10/10 | 4,340 | 4,400 | 4,325 | 4,360 | 186,600 |
| 2014/10/09 | 4,465 | 4,465 | 4,390 | 4,390 | 214,400 |
| 2014/10/08 | 4,460 | 4,540 | 4,455 | 4,480 | 314,000 |
| 2014/10/07 | 4,475 | 4,505 | 4,445 | 4,485 | 291,000 |
| 2014/10/06 | 4,540 | 4,540 | 4,455 | 4,455 | 166,400 |
| 2014/10/03 | 4,440 | 4,485 | 4,425 | 4,475 | 219,100 |
| 2014/10/02 | 4,535 | 4,555 | 4,420 | 4,420 | 170,000 |
| 2014/10/01 | 4,570 | 4,595 | 4,545 | 4,555 | 243,600 |
| 2014/09/30 | 4,575 | 4,605 | 4,505 | 4,535 | 224,100 |
| 2014/09/29 | 4,625 | 4,630 | 4,565 | 4,595 | 177,600 |
| 2014/09/26 | 4,665 | 4,695 | 4,590 | 4,600 | 213,600 |
| 2014/09/25 | 4,620 | 4,680 | 4,620 | 4,680 | 147,900 |
| 2014/09/24 | 4,650 | 4,670 | 4,595 | 4,615 | 233,200 |
| 2014/09/22 | 4,710 | 4,710 | 4,660 | 4,675 | 225,100 |
| 2014/09/19 | 4,715 | 4,740 | 4,700 | 4,730 | 151,300 |
| 2014/09/18 | 4,690 | 4,740 | 4,680 | 4,710 | 223,500 |
| 2014/09/17 | 4,620 | 4,670 | 4,620 | 4,645 | 203,000 |
| 2014/09/16 | 4,640 | 4,650 | 4,610 | 4,630 | 243,700 |
| 2014/09/12 | 4,690 | 4,725 | 4,660 | 4,680 | 243,300 |
| 2014/09/11 | 4,720 | 4,755 | 4,655 | 4,675 | 178,700 |
| 2014/09/10 | 4,675 | 4,720 | 4,655 | 4,685 | 175,700 |
| 2014/09/09 | 4,725 | 4,735 | 4,690 | 4,700 | 71,200 |
| 2014/09/08 | 4,760 | 4,760 | 4,695 | 4,720 | 80,700 |
| 2014/09/05 | 4,885 | 4,885 | 4,735 | 4,740 | 151,400 |
| 2014/09/04 | 4,920 | 5,110 | 4,810 | 4,825 | 399,200 |
| 2014/09/03 | 4,850 | 4,850 | 4,785 | 4,790 | 115,700 |
| 2014/09/02 | 4,840 | 4,850 | 4,810 | 4,825 | 111,800 |
| 2014/09/01 | 4,845 | 4,870 | 4,825 | 4,840 | 91,600 |
| 2014/08/29 | 4,850 | 4,875 | 4,805 | 4,840 | 161,400 |
| 2014/08/28 | 4,880 | 4,900 | 4,865 | 4,875 | 113,500 |
| 2014/08/27 | 4,905 | 4,920 | 4,855 | 4,880 | 142,700 |
| 2014/08/26 | 4,880 | 4,890 | 4,855 | 4,870 | 92,300 |
| 2014/08/25 | 4,935 | 4,945 | 4,880 | 4,880 | 66,200 |
| 2014/08/22 | 4,965 | 4,965 | 4,875 | 4,900 | 117,400 |
| 2014/08/21 | 4,865 | 4,950 | 4,865 | 4,925 | 169,900 |
| 2014/08/20 | 4,865 | 4,895 | 4,845 | 4,855 | 134,100 |
| 2014/08/19 | 4,910 | 4,920 | 4,855 | 4,870 | 165,700 |
| 2014/08/18 | 4,890 | 4,955 | 4,870 | 4,895 | 300,900 |
| 2014/08/15 | 4,860 | 4,870 | 4,790 | 4,835 | 288,700 |
| 2014/08/14 | 4,880 | 4,910 | 4,860 | 4,875 | 268,900 |
| 2014/08/13 | 4,790 | 4,885 | 4,785 | 4,855 | 241,100 |
| 2014/08/12 | 4,770 | 4,780 | 4,730 | 4,770 | 146,800 |
| 2014/08/11 | 4,705 | 4,770 | 4,690 | 4,745 | 173,400 |
| 2014/08/08 | 4,645 | 4,715 | 4,640 | 4,650 | 264,200 |
| 2014/08/07 | 4,690 | 4,690 | 4,615 | 4,640 | 204,400 |
| 2014/08/06 | 4,690 | 4,705 | 4,640 | 4,655 | 117,000 |
| 2014/08/05 | 4,715 | 4,755 | 4,690 | 4,690 | 174,800 |
| 2014/08/04 | 4,670 | 4,810 | 4,635 | 4,735 | 240,800 |
| 2014/08/01 | 4,725 | 4,785 | 4,700 | 4,740 | 225,800 |
| 2014/07/31 | 4,860 | 4,875 | 4,790 | 4,795 | 155,900 |
| 2014/07/30 | 4,810 | 4,860 | 4,785 | 4,805 | 243,200 |
| 2014/07/29 | 4,875 | 4,895 | 4,825 | 4,830 | 173,300 |
| 2014/07/28 | 4,935 | 4,955 | 4,835 | 4,855 | 245,000 |
| 2014/07/25 | 4,950 | 4,960 | 4,915 | 4,950 | 95,700 |
| 2014/07/24 | 4,960 | 4,975 | 4,905 | 4,925 | 90,100 |
| 2014/07/23 | 5,020 | 5,020 | 4,955 | 4,960 | 94,600 |
| 2014/07/22 | 4,985 | 5,000 | 4,970 | 4,980 | 74,000 |
| 2014/07/18 | 4,945 | 4,970 | 4,880 | 4,955 | 69,300 |
| 2014/07/17 | 5,010 | 5,020 | 4,990 | 5,000 | 67,300 |
| 2014/07/16 | 5,010 | 5,040 | 4,990 | 5,010 | 123,000 |
| 2014/07/15 | 4,995 | 5,010 | 4,970 | 4,980 | 72,000 |
| 2014/07/14 | 4,950 | 4,960 | 4,915 | 4,955 | 110,000 |
| 2014/07/11 | 4,905 | 4,985 | 4,905 | 4,965 | 89,600 |
| 2014/07/10 | 5,030 | 5,030 | 4,960 | 4,965 | 85,100 |
| 2014/07/09 | 5,000 | 5,040 | 5,000 | 5,030 | 88,500 |
| 2014/07/08 | 5,030 | 5,100 | 5,010 | 5,050 | 90,900 |
| 2014/07/07 | 5,040 | 5,070 | 5,030 | 5,040 | 75,900 |
| 2014/07/04 | 5,080 | 5,080 | 5,000 | 5,080 | 101,300 |
| 2014/07/03 | 5,100 | 5,100 | 4,995 | 5,010 | 85,700 |
| 2014/07/02 | 5,010 | 5,150 | 4,990 | 5,080 | 275,600 |
| 2014/07/01 | 4,935 | 4,950 | 4,905 | 4,950 | 77,400 |
| 2014/06/30 | 4,875 | 4,915 | 4,855 | 4,910 | 99,500 |
| 2014/06/27 | 4,880 | 4,900 | 4,820 | 4,850 | 117,300 |
| 2014/06/26 | 4,940 | 4,940 | 4,880 | 4,905 | 133,200 |
| 2014/06/25 | 4,935 | 4,935 | 4,895 | 4,900 | 82,000 |
| 2014/06/24 | 4,880 | 4,935 | 4,880 | 4,920 | 78,100 |
| 2014/06/23 | 4,825 | 4,870 | 4,795 | 4,850 | 124,200 |
| 2014/06/20 | 4,825 | 4,840 | 4,790 | 4,790 | 153,700 |
| 2014/06/19 | 4,800 | 4,825 | 4,785 | 4,805 | 211,300 |
| 2014/06/18 | 4,840 | 4,855 | 4,815 | 4,835 | 75,200 |
| 2014/06/17 | 4,825 | 4,910 | 4,810 | 4,840 | 210,500 |
| 2014/06/16 | 4,835 | 4,850 | 4,780 | 4,790 | 124,100 |
| 2014/06/13 | 4,820 | 4,875 | 4,795 | 4,845 | 203,300 |
| 2014/06/12 | 4,855 | 4,895 | 4,825 | 4,880 | 135,900 |
| 2014/06/11 | 4,785 | 4,865 | 4,715 | 4,855 | 212,500 |
| 2014/06/10 | 4,880 | 4,900 | 4,820 | 4,850 | 109,500 |
| 2014/06/09 | 4,885 | 4,905 | 4,870 | 4,895 | 75,000 |
| 2014/06/06 | 4,915 | 4,930 | 4,880 | 4,895 | 112,400 |
| 2014/06/05 | 4,945 | 4,955 | 4,885 | 4,915 | 82,200 |
| 2014/06/04 | 4,925 | 4,955 | 4,875 | 4,955 | 159,400 |
| 2014/06/03 | 4,925 | 4,930 | 4,875 | 4,920 | 116,000 |
| 2014/06/02 | 4,925 | 4,940 | 4,820 | 4,880 | 197,400 |
| 2014/05/30 | 4,780 | 4,835 | 4,745 | 4,785 | 307,100 |
| 2014/05/29 | 4,745 | 4,795 | 4,725 | 4,775 | 70,100 |
| 2014/05/28 | 4,730 | 4,770 | 4,690 | 4,755 | 148,600 |
| 2014/05/27 | 4,750 | 4,795 | 4,735 | 4,740 | 111,300 |
| 2014/05/26 | 4,780 | 4,815 | 4,740 | 4,770 | 110,600 |
| 2014/05/23 | 4,760 | 4,800 | 4,745 | 4,765 | 137,500 |
| 2014/05/22 | 4,725 | 4,765 | 4,670 | 4,755 | 269,900 |
| 2014/05/21 | 4,640 | 4,770 | 4,615 | 4,745 | 270,700 |
| 2014/05/20 | 4,610 | 4,695 | 4,605 | 4,645 | 182,800 |
| 2014/05/19 | 4,595 | 4,665 | 4,590 | 4,605 | 134,600 |
| 2014/05/16 | 4,515 | 4,590 | 4,505 | 4,575 | 261,400 |
| 2014/05/15 | 4,630 | 4,675 | 4,605 | 4,635 | 237,800 |
| 2014/05/14 | 4,710 | 4,720 | 4,660 | 4,680 | 161,800 |
| 2014/05/13 | 4,750 | 4,785 | 4,690 | 4,725 | 220,200 |
| 2014/05/12 | 4,730 | 4,740 | 4,650 | 4,655 | 160,600 |
| 2014/05/09 | 4,650 | 4,775 | 4,650 | 4,730 | 275,500 |
| 2014/05/08 | 4,700 | 4,775 | 4,630 | 4,645 | 303,700 |
| 2014/05/07 | 4,425 | 4,620 | 4,395 | 4,605 | 543,100 |
| 2014/05/02 | 4,515 | 4,520 | 4,455 | 4,470 | 100,800 |
| 2014/05/01 | 4,445 | 4,500 | 4,425 | 4,500 | 142,500 |
| 2014/04/30 | 4,495 | 4,510 | 4,420 | 4,430 | 245,700 |
| 2014/04/28 | 4,420 | 4,485 | 4,395 | 4,465 | 194,700 |
| 2014/04/25 | 4,405 | 4,505 | 4,385 | 4,460 | 233,800 |
| 2014/04/24 | 4,380 | 4,420 | 4,345 | 4,365 | 217,700 |
| 2014/04/23 | 4,385 | 4,405 | 4,365 | 4,395 | 144,300 |
| 2014/04/22 | 4,330 | 4,385 | 4,330 | 4,355 | 227,000 |
| 2014/04/21 | 4,325 | 4,365 | 4,305 | 4,305 | 112,100 |
| 2014/04/18 | 4,305 | 4,335 | 4,285 | 4,325 | 176,400 |
| 2014/04/17 | 4,280 | 4,295 | 4,230 | 4,235 | 294,900 |
| 2014/04/16 | 4,290 | 4,300 | 4,240 | 4,275 | 180,400 |
| 2014/04/15 | 4,295 | 4,305 | 4,220 | 4,240 | 115,400 |
| 2014/04/14 | 4,255 | 4,300 | 4,240 | 4,275 | 316,500 |
| 2014/04/11 | 4,300 | 4,320 | 4,230 | 4,265 | 242,300 |
| 2014/04/10 | 4,430 | 4,480 | 4,385 | 4,385 | 173,500 |
| 2014/04/09 | 4,340 | 4,410 | 4,325 | 4,385 | 276,600 |
| 2014/04/08 | 4,415 | 4,440 | 4,370 | 4,405 | 212,400 |
| 2014/04/07 | 4,395 | 4,455 | 4,355 | 4,395 | 192,100 |
| 2014/04/04 | 4,470 | 4,480 | 4,390 | 4,420 | 245,000 |
| 2014/04/03 | 4,465 | 4,530 | 4,435 | 4,470 | 174,800 |
| 2014/04/02 | 4,490 | 4,535 | 4,445 | 4,455 | 214,900 |
| 2014/04/01 | 4,540 | 4,545 | 4,435 | 4,475 | 323,000 |
| 2014/03/31 | 4,575 | 4,580 | 4,500 | 4,520 | 276,100 |
| 2014/03/28 | 4,505 | 4,560 | 4,460 | 4,555 | 168,900 |
| 2014/03/27 | 4,505 | 4,535 | 4,450 | 4,515 | 185,300 |
| 2014/03/26 | 4,615 | 4,625 | 4,535 | 4,550 | 277,400 |
| 2014/03/25 | 4,550 | 4,620 | 4,490 | 4,505 | 262,800 |
| 2014/03/24 | 4,510 | 4,765 | 4,505 | 4,570 | 356,900 |
| 2014/03/20 | 4,500 | 4,545 | 4,440 | 4,465 | 167,200 |
| 2014/03/19 | 4,510 | 4,545 | 4,435 | 4,455 | 317,500 |
| 2014/03/18 | 4,605 | 4,630 | 4,545 | 4,580 | 159,000 |
| 2014/03/17 | 4,520 | 4,550 | 4,495 | 4,505 | 112,700 |
| 2014/03/14 | 4,625 | 4,640 | 4,555 | 4,570 | 287,100 |
| 2014/03/13 | 4,735 | 4,765 | 4,710 | 4,730 | 93,300 |
| 2014/03/12 | 4,735 | 4,780 | 4,715 | 4,745 | 248,800 |
| 2014/03/11 | 4,720 | 4,780 | 4,690 | 4,765 | 141,300 |
| 2014/03/10 | 4,695 | 4,710 | 4,650 | 4,690 | 104,800 |
| 2014/03/07 | 4,760 | 4,760 | 4,675 | 4,705 | 148,800 |
| 2014/03/06 | 4,685 | 4,755 | 4,660 | 4,720 | 220,000 |
| 2014/03/05 | 4,700 | 4,755 | 4,605 | 4,630 | 331,700 |
| 2014/03/04 | 4,495 | 4,640 | 4,465 | 4,625 | 305,600 |
| 2014/03/03 | 4,585 | 4,700 | 4,465 | 4,490 | 375,600 |
| 2014/02/28 | 4,600 | 4,670 | 4,555 | 4,640 | 434,000 |
| 2014/02/27 | 4,725 | 4,740 | 4,630 | 4,660 | 308,100 |
| 2014/02/26 | 4,705 | 4,770 | 4,705 | 4,750 | 157,200 |
| 2014/02/25 | 4,760 | 4,810 | 4,725 | 4,770 | 138,000 |
| 2014/02/24 | 4,680 | 4,795 | 4,660 | 4,720 | 286,500 |
| 2014/02/21 | 4,750 | 4,785 | 4,670 | 4,705 | 255,400 |
| 2014/02/20 | 4,735 | 4,755 | 4,645 | 4,655 | 177,000 |
| 2014/02/19 | 4,725 | 4,785 | 4,705 | 4,735 | 153,800 |
| 2014/02/18 | 4,700 | 4,780 | 4,680 | 4,750 | 157,400 |
| 2014/02/17 | 4,700 | 4,770 | 4,570 | 4,710 | 234,200 |
| 2014/02/14 | 4,745 | 4,765 | 4,650 | 4,695 | 158,000 |
| 2014/02/13 | 4,810 | 4,830 | 4,730 | 4,760 | 190,800 |
| 2014/02/12 | 4,795 | 4,880 | 4,765 | 4,810 | 144,200 |
| 2014/02/10 | 4,675 | 4,720 | 4,635 | 4,715 | 131,900 |
| 2014/02/07 | 4,625 | 4,670 | 4,555 | 4,605 | 170,600 |
| 2014/02/06 | 4,350 | 4,605 | 4,300 | 4,585 | 297,100 |
| 2014/02/05 | 4,595 | 4,645 | 4,530 | 4,600 | 151,900 |
| 2014/02/04 | 4,730 | 4,755 | 4,580 | 4,580 | 216,700 |
| 2014/02/03 | 4,865 | 4,895 | 4,790 | 4,825 | 111,600 |
| 2014/01/31 | 4,800 | 4,915 | 4,800 | 4,875 | 153,400 |
| 2014/01/30 | 4,770 | 4,825 | 4,750 | 4,815 | 201,700 |
| 2014/01/29 | 4,780 | 4,810 | 4,685 | 4,780 | 442,900 |
| 2014/01/28 | 4,800 | 4,950 | 4,760 | 4,770 | 240,900 |
| 2014/01/27 | 4,800 | 4,840 | 4,700 | 4,780 | 138,600 |
| 2014/01/24 | 4,970 | 5,030 | 4,970 | 5,000 | 132,000 |
| 2014/01/23 | 5,130 | 5,130 | 4,995 | 5,000 | 72,600 |
| 2014/01/22 | 5,020 | 5,100 | 5,020 | 5,070 | 85,000 |
| 2014/01/21 | 5,010 | 5,080 | 5,000 | 5,040 | 89,200 |
| 2014/01/20 | 5,080 | 5,090 | 4,990 | 5,000 | 85,700 |
| 2014/01/17 | 5,090 | 5,110 | 5,030 | 5,080 | 120,200 |
| 2014/01/16 | 5,080 | 5,190 | 5,080 | 5,130 | 160,800 |
| 2014/01/15 | 5,030 | 5,090 | 4,995 | 5,080 | 144,900 |
| 2014/01/14 | 5,060 | 5,090 | 4,975 | 5,000 | 155,000 |
| 2014/01/10 | 5,050 | 5,110 | 4,980 | 5,100 | 136,400 |
| 2014/01/09 | 5,010 | 5,040 | 4,960 | 5,040 | 102,600 |
| 2014/01/08 | 4,990 | 5,040 | 4,980 | 5,040 | 129,200 |
| 2014/01/07 | 4,940 | 4,975 | 4,925 | 4,945 | 126,500 |
| 2014/01/06 | 4,965 | 4,985 | 4,910 | 4,975 | 127,600 |