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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,410 | 5,440 | 5,350 | 5,350 | 103,000 |
| 2015/12/29 | 5,180 | 5,410 | 5,160 | 5,360 | 144,900 |
| 2015/12/28 | 5,190 | 5,210 | 5,140 | 5,210 | 81,000 |
| 2015/12/25 | 5,220 | 5,230 | 5,170 | 5,190 | 31,200 |
| 2015/12/24 | 5,370 | 5,370 | 5,180 | 5,200 | 92,200 |
| 2015/12/22 | 5,310 | 5,350 | 5,300 | 5,340 | 74,400 |
| 2015/12/21 | 5,300 | 5,310 | 5,210 | 5,290 | 131,200 |
| 2015/12/18 | 5,340 | 5,550 | 5,330 | 5,350 | 207,700 |
| 2015/12/17 | 5,310 | 5,440 | 5,270 | 5,330 | 235,300 |
| 2015/12/16 | 5,360 | 5,410 | 5,210 | 5,230 | 199,000 |
| 2015/12/15 | 5,400 | 5,460 | 5,330 | 5,330 | 119,000 |
| 2015/12/14 | 5,290 | 5,420 | 5,280 | 5,410 | 177,800 |
| 2015/12/11 | 5,350 | 5,390 | 5,310 | 5,390 | 319,600 |
| 2015/12/10 | 5,220 | 5,270 | 5,200 | 5,250 | 128,900 |
| 2015/12/09 | 5,310 | 5,360 | 5,240 | 5,270 | 153,400 |
| 2015/12/08 | 5,400 | 5,440 | 5,290 | 5,300 | 124,600 |
| 2015/12/07 | 5,350 | 5,410 | 5,340 | 5,380 | 101,700 |
| 2015/12/04 | 5,350 | 5,370 | 5,300 | 5,320 | 162,700 |
| 2015/12/03 | 5,480 | 5,500 | 5,420 | 5,450 | 105,700 |
| 2015/12/02 | 5,460 | 5,540 | 5,460 | 5,490 | 155,700 |
| 2015/12/01 | 5,470 | 5,540 | 5,440 | 5,460 | 134,100 |
| 2015/11/30 | 5,440 | 5,510 | 5,400 | 5,470 | 387,200 |
| 2015/11/27 | 5,480 | 5,530 | 5,440 | 5,490 | 161,400 |
| 2015/11/26 | 5,540 | 5,570 | 5,500 | 5,540 | 128,100 |
| 2015/11/25 | 5,450 | 5,520 | 5,420 | 5,500 | 194,600 |
| 2015/11/24 | 5,490 | 5,530 | 5,420 | 5,460 | 216,100 |
| 2015/11/20 | 5,510 | 5,550 | 5,430 | 5,470 | 198,200 |
| 2015/11/19 | 5,510 | 5,580 | 5,470 | 5,550 | 343,100 |
| 2015/11/18 | 5,430 | 5,480 | 5,410 | 5,430 | 91,200 |
| 2015/11/17 | 5,430 | 5,460 | 5,340 | 5,410 | 187,500 |
| 2015/11/16 | 5,240 | 5,390 | 5,210 | 5,370 | 157,400 |
| 2015/11/13 | 5,310 | 5,360 | 5,240 | 5,330 | 213,600 |
| 2015/11/12 | 5,210 | 5,350 | 5,180 | 5,330 | 171,700 |
| 2015/11/11 | 5,240 | 5,280 | 5,230 | 5,260 | 190,800 |
| 2015/11/10 | 5,210 | 5,300 | 5,210 | 5,270 | 175,500 |
| 2015/11/09 | 5,210 | 5,300 | 5,210 | 5,250 | 159,300 |
| 2015/11/06 | 5,210 | 5,250 | 5,150 | 5,210 | 120,800 |
| 2015/11/05 | 5,160 | 5,230 | 5,120 | 5,170 | 166,400 |
| 2015/11/04 | 5,210 | 5,280 | 5,140 | 5,170 | 195,600 |
| 2015/11/02 | 4,980 | 5,180 | 4,935 | 5,140 | 332,600 |
| 2015/10/30 | 5,390 | 5,470 | 5,370 | 5,410 | 164,000 |
| 2015/10/29 | 5,290 | 5,350 | 5,280 | 5,310 | 141,900 |
| 2015/10/28 | 5,260 | 5,270 | 5,200 | 5,250 | 168,000 |
| 2015/10/27 | 5,300 | 5,380 | 5,280 | 5,300 | 141,800 |
| 2015/10/26 | 5,340 | 5,360 | 5,270 | 5,320 | 170,800 |
| 2015/10/23 | 5,260 | 5,280 | 5,190 | 5,270 | 146,400 |
| 2015/10/22 | 5,210 | 5,240 | 5,120 | 5,130 | 92,100 |
| 2015/10/21 | 5,220 | 5,270 | 5,190 | 5,250 | 164,900 |
| 2015/10/20 | 5,160 | 5,210 | 5,160 | 5,210 | 177,200 |
| 2015/10/19 | 5,130 | 5,180 | 5,100 | 5,130 | 164,100 |
| 2015/10/16 | 5,140 | 5,220 | 5,110 | 5,130 | 233,700 |
| 2015/10/15 | 4,925 | 5,130 | 4,925 | 5,050 | 232,500 |
| 2015/10/14 | 4,900 | 4,965 | 4,880 | 4,900 | 280,100 |
| 2015/10/13 | 4,900 | 4,970 | 4,870 | 4,905 | 264,900 |
| 2015/10/09 | 4,895 | 4,945 | 4,845 | 4,930 | 223,800 |
| 2015/10/08 | 5,030 | 5,030 | 4,885 | 4,885 | 200,900 |
| 2015/10/07 | 5,120 | 5,140 | 5,000 | 5,010 | 200,500 |
| 2015/10/06 | 5,190 | 5,210 | 5,100 | 5,120 | 240,100 |
| 2015/10/05 | 5,060 | 5,150 | 5,040 | 5,130 | 154,700 |
| 2015/10/02 | 5,050 | 5,060 | 4,960 | 5,010 | 285,700 |
| 2015/10/01 | 5,120 | 5,180 | 5,040 | 5,140 | 268,600 |
| 2015/09/30 | 5,030 | 5,070 | 4,970 | 5,060 | 244,000 |
| 2015/09/29 | 5,120 | 5,160 | 4,945 | 4,970 | 355,100 |
| 2015/09/28 | 5,190 | 5,250 | 5,150 | 5,210 | 259,300 |
| 2015/09/25 | 5,110 | 5,240 | 5,100 | 5,200 | 277,700 |
| 2015/09/24 | 5,010 | 5,130 | 5,010 | 5,080 | 298,300 |
| 2015/09/18 | 5,160 | 5,160 | 5,090 | 5,100 | 259,200 |
| 2015/09/17 | 5,170 | 5,200 | 5,110 | 5,160 | 192,600 |
| 2015/09/16 | 5,160 | 5,170 | 5,050 | 5,130 | 263,900 |
| 2015/09/15 | 5,190 | 5,190 | 5,110 | 5,150 | 174,500 |
| 2015/09/14 | 5,160 | 5,190 | 5,100 | 5,140 | 314,500 |
| 2015/09/11 | 5,110 | 5,200 | 5,100 | 5,140 | 422,000 |
| 2015/09/10 | 4,915 | 5,030 | 4,885 | 5,020 | 449,800 |
| 2015/09/09 | 4,905 | 4,985 | 4,875 | 4,985 | 412,600 |
| 2015/09/08 | 4,910 | 4,910 | 4,800 | 4,835 | 283,400 |
| 2015/09/07 | 4,920 | 4,960 | 4,880 | 4,910 | 327,400 |
| 2015/09/04 | 5,020 | 5,070 | 4,975 | 4,990 | 471,600 |
| 2015/09/03 | 5,000 | 5,130 | 4,985 | 5,050 | 510,500 |
| 2015/09/02 | 4,885 | 5,070 | 4,870 | 4,935 | 326,800 |
| 2015/09/01 | 5,200 | 5,210 | 4,990 | 4,990 | 318,100 |
| 2015/08/31 | 5,280 | 5,280 | 5,130 | 5,210 | 385,600 |
| 2015/08/28 | 5,310 | 5,350 | 5,210 | 5,250 | 246,800 |
| 2015/08/27 | 5,120 | 5,330 | 5,120 | 5,220 | 608,800 |
| 2015/08/26 | 4,910 | 5,040 | 4,885 | 5,000 | 431,200 |
| 2015/08/25 | 4,960 | 5,250 | 4,920 | 4,935 | 728,600 |
| 2015/08/24 | 5,280 | 5,360 | 5,220 | 5,220 | 364,700 |
| 2015/08/21 | 5,540 | 5,590 | 5,520 | 5,520 | 164,400 |
| 2015/08/20 | 5,740 | 5,860 | 5,710 | 5,720 | 163,600 |
| 2015/08/19 | 5,810 | 5,840 | 5,740 | 5,740 | 121,000 |
| 2015/08/18 | 5,870 | 5,900 | 5,810 | 5,850 | 78,600 |
| 2015/08/17 | 5,780 | 5,860 | 5,760 | 5,830 | 95,000 |
| 2015/08/14 | 5,800 | 5,810 | 5,730 | 5,750 | 140,800 |
| 2015/08/13 | 5,780 | 5,860 | 5,760 | 5,830 | 114,100 |
| 2015/08/12 | 5,980 | 6,020 | 5,800 | 5,820 | 171,600 |
| 2015/08/11 | 6,050 | 6,050 | 5,920 | 5,980 | 122,900 |
| 2015/08/10 | 5,910 | 6,100 | 5,880 | 6,060 | 180,000 |
| 2015/08/07 | 5,880 | 5,960 | 5,840 | 5,900 | 201,400 |
| 2015/08/06 | 5,880 | 5,990 | 5,840 | 5,900 | 167,000 |
| 2015/08/05 | 5,990 | 5,990 | 5,830 | 5,830 | 231,500 |
| 2015/08/04 | 5,800 | 6,060 | 5,790 | 6,050 | 302,400 |
| 2015/08/03 | 5,750 | 5,890 | 5,730 | 5,830 | 189,600 |
| 2015/07/31 | 5,750 | 5,770 | 5,620 | 5,710 | 197,200 |
| 2015/07/30 | 5,790 | 5,810 | 5,670 | 5,720 | 243,100 |
| 2015/07/29 | 5,730 | 5,870 | 5,700 | 5,790 | 171,900 |
| 2015/07/28 | 5,790 | 5,860 | 5,670 | 5,770 | 252,100 |
| 2015/07/27 | 5,920 | 5,940 | 5,820 | 5,890 | 167,700 |
| 2015/07/24 | 5,920 | 5,950 | 5,900 | 5,940 | 128,600 |
| 2015/07/23 | 5,970 | 5,980 | 5,930 | 5,940 | 118,600 |
| 2015/07/22 | 6,010 | 6,010 | 5,950 | 5,970 | 129,800 |
| 2015/07/21 | 6,040 | 6,090 | 5,980 | 6,070 | 119,800 |
| 2015/07/17 | 6,010 | 6,080 | 5,990 | 6,050 | 133,800 |
| 2015/07/16 | 6,060 | 6,070 | 5,890 | 5,990 | 292,300 |
| 2015/07/15 | 5,920 | 6,030 | 5,920 | 6,000 | 261,600 |
| 2015/07/14 | 6,040 | 6,070 | 5,970 | 6,010 | 178,100 |
| 2015/07/13 | 5,970 | 6,010 | 5,850 | 5,950 | 289,500 |
| 2015/07/10 | 5,970 | 6,060 | 5,900 | 5,920 | 235,700 |
| 2015/07/09 | 5,910 | 5,930 | 5,750 | 5,920 | 308,300 |
| 2015/07/08 | 6,260 | 6,270 | 6,060 | 6,090 | 310,000 |
| 2015/07/07 | 6,230 | 6,310 | 6,220 | 6,310 | 195,200 |
| 2015/07/06 | 6,100 | 6,200 | 6,100 | 6,150 | 138,400 |
| 2015/07/03 | 6,230 | 6,250 | 6,150 | 6,220 | 106,500 |
| 2015/07/02 | 6,220 | 6,290 | 6,220 | 6,280 | 158,600 |
| 2015/07/01 | 6,120 | 6,160 | 6,070 | 6,140 | 101,800 |
| 2015/06/30 | 6,100 | 6,170 | 6,090 | 6,120 | 159,700 |
| 2015/06/29 | 6,040 | 6,140 | 6,040 | 6,060 | 128,000 |
| 2015/06/26 | 6,180 | 6,200 | 6,100 | 6,200 | 156,900 |
| 2015/06/25 | 6,180 | 6,190 | 6,120 | 6,130 | 111,900 |
| 2015/06/24 | 6,180 | 6,230 | 6,070 | 6,190 | 274,200 |
| 2015/06/23 | 6,220 | 6,260 | 6,140 | 6,220 | 244,400 |
| 2015/06/22 | 6,160 | 6,190 | 6,080 | 6,150 | 205,800 |
| 2015/06/19 | 6,030 | 6,180 | 6,000 | 6,150 | 698,500 |
| 2015/06/18 | 6,110 | 6,140 | 6,020 | 6,030 | 171,000 |
| 2015/06/17 | 6,120 | 6,160 | 6,020 | 6,080 | 220,900 |
| 2015/06/16 | 6,170 | 6,220 | 6,110 | 6,130 | 128,000 |
| 2015/06/15 | 6,080 | 6,180 | 6,060 | 6,140 | 115,300 |
| 2015/06/12 | 6,210 | 6,220 | 6,070 | 6,110 | 248,200 |
| 2015/06/11 | 6,030 | 6,190 | 6,030 | 6,150 | 150,900 |
| 2015/06/10 | 5,890 | 5,970 | 5,870 | 5,930 | 122,100 |
| 2015/06/09 | 5,900 | 5,960 | 5,830 | 5,860 | 191,000 |
| 2015/06/08 | 6,050 | 6,060 | 5,900 | 5,930 | 222,300 |
| 2015/06/05 | 6,130 | 6,200 | 6,070 | 6,090 | 155,600 |
| 2015/06/04 | 6,160 | 6,190 | 6,080 | 6,180 | 176,100 |
| 2015/06/03 | 6,120 | 6,170 | 6,090 | 6,150 | 122,400 |
| 2015/06/02 | 6,130 | 6,170 | 6,110 | 6,150 | 99,800 |
| 2015/06/01 | 6,080 | 6,170 | 6,080 | 6,130 | 168,800 |
| 2015/05/29 | 6,220 | 6,270 | 6,000 | 6,000 | 362,800 |
| 2015/05/28 | 6,250 | 6,260 | 6,120 | 6,160 | 226,800 |
| 2015/05/27 | 6,260 | 6,290 | 6,190 | 6,250 | 122,400 |
| 2015/05/26 | 6,310 | 6,320 | 6,260 | 6,280 | 83,200 |
| 2015/05/25 | 6,280 | 6,350 | 6,260 | 6,330 | 96,800 |
| 2015/05/22 | 6,250 | 6,270 | 6,200 | 6,240 | 87,400 |
| 2015/05/21 | 6,280 | 6,290 | 6,180 | 6,240 | 129,900 |
| 2015/05/20 | 6,200 | 6,300 | 6,130 | 6,260 | 163,900 |
| 2015/05/19 | 6,110 | 6,180 | 6,030 | 6,160 | 133,300 |
| 2015/05/18 | 6,000 | 6,090 | 5,990 | 6,080 | 151,900 |
| 2015/05/15 | 5,880 | 5,990 | 5,860 | 5,990 | 182,300 |
| 2015/05/14 | 5,800 | 5,870 | 5,760 | 5,840 | 274,000 |
| 2015/05/13 | 5,710 | 5,830 | 5,680 | 5,810 | 261,400 |
| 2015/05/12 | 5,760 | 6,090 | 5,760 | 5,800 | 408,900 |
| 2015/05/11 | 5,640 | 5,770 | 5,570 | 5,750 | 355,500 |
| 2015/05/08 | 5,480 | 5,540 | 5,410 | 5,510 | 340,200 |
| 2015/05/07 | 5,410 | 5,710 | 5,410 | 5,460 | 488,800 |
| 2015/05/01 | 6,000 | 6,000 | 5,850 | 5,910 | 162,400 |
| 2015/04/30 | 5,960 | 6,010 | 5,900 | 6,010 | 268,500 |
| 2015/04/28 | 5,960 | 6,010 | 5,930 | 6,010 | 227,600 |
| 2015/04/27 | 5,990 | 6,020 | 5,910 | 5,940 | 125,000 |
| 2015/04/24 | 5,990 | 6,010 | 5,930 | 5,990 | 144,600 |
| 2015/04/23 | 6,040 | 6,070 | 5,990 | 6,040 | 157,300 |
| 2015/04/22 | 6,080 | 6,160 | 6,020 | 6,060 | 230,600 |
| 2015/04/21 | 5,950 | 6,100 | 5,910 | 6,080 | 205,400 |
| 2015/04/20 | 5,970 | 5,970 | 5,870 | 5,870 | 217,500 |
| 2015/04/17 | 6,000 | 6,000 | 5,890 | 5,940 | 244,400 |
| 2015/04/16 | 5,980 | 6,010 | 5,830 | 6,000 | 286,300 |
| 2015/04/15 | 5,860 | 6,080 | 5,840 | 5,960 | 285,900 |
| 2015/04/14 | 5,860 | 5,970 | 5,810 | 5,830 | 190,600 |
| 2015/04/13 | 5,900 | 5,920 | 5,810 | 5,830 | 174,200 |
| 2015/04/10 | 5,990 | 5,990 | 5,860 | 5,870 | 214,400 |
| 2015/04/09 | 5,760 | 5,970 | 5,760 | 5,970 | 336,300 |
| 2015/04/08 | 5,740 | 5,770 | 5,650 | 5,680 | 279,600 |
| 2015/04/07 | 5,820 | 5,850 | 5,660 | 5,690 | 415,000 |
| 2015/04/06 | 5,590 | 5,710 | 5,560 | 5,680 | 210,400 |
| 2015/04/03 | 5,530 | 5,610 | 5,500 | 5,590 | 227,700 |
| 2015/04/02 | 5,490 | 5,620 | 5,460 | 5,560 | 303,800 |
| 2015/04/01 | 5,550 | 5,570 | 5,410 | 5,420 | 449,100 |
| 2015/03/31 | 5,730 | 5,750 | 5,520 | 5,530 | 323,100 |
| 2015/03/30 | 5,660 | 5,710 | 5,540 | 5,630 | 271,200 |
| 2015/03/27 | 5,710 | 5,810 | 5,630 | 5,670 | 207,900 |
| 2015/03/26 | 5,930 | 5,930 | 5,780 | 5,860 | 172,300 |
| 2015/03/25 | 5,860 | 5,940 | 5,850 | 5,940 | 175,500 |
| 2015/03/24 | 5,870 | 5,890 | 5,820 | 5,860 | 217,000 |
| 2015/03/23 | 5,880 | 5,910 | 5,840 | 5,870 | 135,800 |
| 2015/03/20 | 5,900 | 5,920 | 5,810 | 5,910 | 146,500 |
| 2015/03/19 | 5,900 | 5,930 | 5,810 | 5,880 | 227,700 |
| 2015/03/18 | 5,780 | 5,850 | 5,770 | 5,840 | 149,300 |
| 2015/03/17 | 5,730 | 5,790 | 5,700 | 5,770 | 128,400 |
| 2015/03/16 | 5,830 | 5,870 | 5,730 | 5,750 | 146,500 |
| 2015/03/13 | 5,810 | 5,860 | 5,730 | 5,820 | 274,900 |
| 2015/03/12 | 5,820 | 5,830 | 5,760 | 5,820 | 197,900 |
| 2015/03/11 | 5,680 | 5,810 | 5,680 | 5,810 | 191,300 |
| 2015/03/10 | 5,870 | 5,880 | 5,710 | 5,740 | 218,800 |
| 2015/03/09 | 5,990 | 5,990 | 5,830 | 5,850 | 137,700 |
| 2015/03/06 | 5,800 | 5,970 | 5,800 | 5,950 | 179,400 |
| 2015/03/05 | 5,720 | 5,790 | 5,720 | 5,790 | 95,800 |
| 2015/03/04 | 5,740 | 5,780 | 5,630 | 5,720 | 122,800 |
| 2015/03/03 | 5,820 | 5,840 | 5,720 | 5,720 | 127,100 |
| 2015/03/02 | 5,750 | 5,840 | 5,730 | 5,750 | 156,200 |
| 2015/02/27 | 5,800 | 5,800 | 5,720 | 5,740 | 211,900 |
| 2015/02/26 | 5,740 | 5,780 | 5,720 | 5,780 | 122,600 |
| 2015/02/25 | 5,780 | 5,780 | 5,680 | 5,760 | 216,600 |
| 2015/02/24 | 5,760 | 5,770 | 5,640 | 5,690 | 238,900 |
| 2015/02/23 | 5,760 | 5,810 | 5,700 | 5,760 | 205,800 |
| 2015/02/20 | 5,740 | 5,740 | 5,620 | 5,670 | 158,100 |
| 2015/02/19 | 5,650 | 5,720 | 5,630 | 5,700 | 134,300 |
| 2015/02/18 | 5,600 | 5,640 | 5,570 | 5,640 | 184,700 |
| 2015/02/17 | 5,580 | 5,590 | 5,530 | 5,540 | 143,300 |
| 2015/02/16 | 5,550 | 5,580 | 5,460 | 5,580 | 181,000 |
| 2015/02/13 | 5,520 | 5,530 | 5,450 | 5,510 | 180,300 |
| 2015/02/12 | 5,500 | 5,550 | 5,430 | 5,540 | 323,200 |
| 2015/02/10 | 5,340 | 5,350 | 5,290 | 5,350 | 176,900 |
| 2015/02/09 | 5,370 | 5,380 | 5,260 | 5,330 | 180,300 |
| 2015/02/06 | 5,310 | 5,330 | 5,240 | 5,270 | 230,700 |
| 2015/02/05 | 5,400 | 5,440 | 5,300 | 5,320 | 183,500 |
| 2015/02/04 | 5,220 | 5,420 | 5,220 | 5,340 | 308,600 |
| 2015/02/03 | 5,290 | 5,330 | 5,210 | 5,260 | 263,600 |
| 2015/02/02 | 5,250 | 5,330 | 5,230 | 5,260 | 223,200 |
| 2015/01/30 | 5,330 | 5,410 | 5,300 | 5,300 | 273,200 |
| 2015/01/29 | 5,310 | 5,330 | 5,170 | 5,280 | 330,900 |
| 2015/01/28 | 5,340 | 5,420 | 5,320 | 5,410 | 186,500 |
| 2015/01/27 | 5,410 | 5,450 | 5,390 | 5,440 | 201,800 |
| 2015/01/26 | 5,340 | 5,400 | 5,310 | 5,400 | 216,100 |
| 2015/01/23 | 5,200 | 5,360 | 5,180 | 5,360 | 310,600 |
| 2015/01/22 | 5,480 | 5,480 | 5,410 | 5,470 | 197,200 |
| 2015/01/21 | 5,500 | 5,520 | 5,390 | 5,450 | 303,500 |
| 2015/01/20 | 5,400 | 5,500 | 5,400 | 5,500 | 328,300 |
| 2015/01/19 | 5,280 | 5,420 | 5,210 | 5,390 | 407,900 |
| 2015/01/16 | 5,250 | 5,280 | 5,180 | 5,270 | 218,600 |
| 2015/01/15 | 5,260 | 5,330 | 5,250 | 5,310 | 294,900 |
| 2015/01/14 | 5,250 | 5,270 | 5,190 | 5,250 | 307,900 |
| 2015/01/13 | 5,230 | 5,340 | 5,160 | 5,330 | 261,500 |
| 2015/01/09 | 5,340 | 5,350 | 5,260 | 5,300 | 327,300 |
| 2015/01/08 | 5,300 | 5,380 | 5,280 | 5,350 | 327,900 |
| 2015/01/07 | 5,130 | 5,280 | 5,110 | 5,260 | 261,100 |
| 2015/01/06 | 5,290 | 5,300 | 5,160 | 5,180 | 353,400 |
| 2015/01/05 | 5,160 | 5,420 | 5,160 | 5,390 | 421,600 |