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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,230 | 5,270 | 5,210 | 5,250 | 84,200 |
| 2016/12/29 | 5,220 | 5,260 | 5,200 | 5,240 | 117,800 |
| 2016/12/28 | 5,220 | 5,230 | 5,190 | 5,210 | 74,100 |
| 2016/12/27 | 5,200 | 5,300 | 5,200 | 5,250 | 123,300 |
| 2016/12/26 | 5,210 | 5,220 | 5,170 | 5,190 | 60,200 |
| 2016/12/22 | 5,190 | 5,200 | 5,100 | 5,130 | 81,100 |
| 2016/12/21 | 5,220 | 5,230 | 5,180 | 5,190 | 124,800 |
| 2016/12/20 | 5,160 | 5,250 | 5,130 | 5,230 | 142,100 |
| 2016/12/19 | 5,150 | 5,200 | 5,150 | 5,190 | 102,600 |
| 2016/12/16 | 5,200 | 5,240 | 5,110 | 5,150 | 180,400 |
| 2016/12/15 | 5,060 | 5,140 | 5,020 | 5,120 | 203,500 |
| 2016/12/14 | 5,090 | 5,140 | 5,020 | 5,030 | 218,200 |
| 2016/12/13 | 4,965 | 5,110 | 4,960 | 5,090 | 202,700 |
| 2016/12/12 | 4,885 | 4,940 | 4,835 | 4,935 | 362,200 |
| 2016/12/09 | 4,730 | 4,850 | 4,725 | 4,845 | 420,900 |
| 2016/12/08 | 4,995 | 5,000 | 4,835 | 4,870 | 219,800 |
| 2016/12/07 | 4,965 | 5,020 | 4,910 | 5,000 | 257,100 |
| 2016/12/06 | 5,000 | 5,030 | 4,935 | 4,955 | 265,000 |
| 2016/12/05 | 5,000 | 5,000 | 4,930 | 4,955 | 186,600 |
| 2016/12/02 | 5,020 | 5,050 | 4,985 | 5,000 | 208,600 |
| 2016/12/01 | 5,120 | 5,140 | 5,050 | 5,080 | 279,300 |
| 2016/11/30 | 5,170 | 5,180 | 5,080 | 5,120 | 411,800 |
| 2016/11/29 | 5,200 | 5,230 | 5,130 | 5,150 | 204,200 |
| 2016/11/28 | 5,200 | 5,230 | 5,120 | 5,220 | 192,300 |
| 2016/11/25 | 5,230 | 5,260 | 5,180 | 5,200 | 173,200 |
| 2016/11/24 | 5,240 | 5,290 | 5,200 | 5,250 | 196,500 |
| 2016/11/22 | 5,210 | 5,220 | 5,130 | 5,160 | 200,200 |
| 2016/11/21 | 5,210 | 5,240 | 5,170 | 5,190 | 161,800 |
| 2016/11/18 | 5,200 | 5,220 | 5,090 | 5,140 | 158,300 |
| 2016/11/17 | 5,080 | 5,150 | 5,080 | 5,150 | 142,400 |
| 2016/11/16 | 5,080 | 5,130 | 5,030 | 5,110 | 183,300 |
| 2016/11/15 | 5,010 | 5,050 | 4,945 | 5,050 | 193,000 |
| 2016/11/14 | 4,960 | 5,050 | 4,935 | 5,040 | 245,000 |
| 2016/11/11 | 5,070 | 5,110 | 4,975 | 4,985 | 184,900 |
| 2016/11/10 | 5,080 | 5,090 | 4,985 | 5,020 | 209,600 |
| 2016/11/09 | 4,995 | 5,050 | 4,725 | 4,800 | 216,800 |
| 2016/11/08 | 5,030 | 5,040 | 4,970 | 4,970 | 136,000 |
| 2016/11/07 | 4,980 | 5,020 | 4,920 | 5,000 | 200,700 |
| 2016/11/04 | 4,950 | 5,020 | 4,870 | 4,940 | 606,400 |
| 2016/11/02 | 4,905 | 4,930 | 4,800 | 4,865 | 564,700 |
| 2016/11/01 | 5,160 | 5,170 | 5,010 | 5,060 | 210,900 |
| 2016/10/31 | 5,050 | 5,100 | 5,020 | 5,080 | 186,200 |
| 2016/10/28 | 5,150 | 5,170 | 5,050 | 5,100 | 241,600 |
| 2016/10/27 | 5,080 | 5,110 | 5,050 | 5,100 | 140,400 |
| 2016/10/26 | 5,070 | 5,120 | 5,050 | 5,090 | 126,200 |
| 2016/10/25 | 5,070 | 5,090 | 5,040 | 5,060 | 132,700 |
| 2016/10/24 | 5,020 | 5,070 | 4,990 | 5,060 | 181,900 |
| 2016/10/21 | 5,060 | 5,070 | 4,995 | 5,020 | 264,400 |
| 2016/10/20 | 4,975 | 5,080 | 4,950 | 5,010 | 435,200 |
| 2016/10/19 | 4,895 | 4,955 | 4,835 | 4,860 | 266,400 |
| 2016/10/18 | 4,830 | 4,935 | 4,815 | 4,845 | 316,400 |
| 2016/10/17 | 4,745 | 4,900 | 4,735 | 4,890 | 393,700 |
| 2016/10/14 | 4,600 | 4,745 | 4,470 | 4,705 | 773,600 |
| 2016/10/13 | 5,100 | 5,140 | 5,070 | 5,100 | 186,300 |
| 2016/10/12 | 5,050 | 5,140 | 5,040 | 5,090 | 150,500 |
| 2016/10/11 | 5,070 | 5,170 | 5,070 | 5,150 | 134,100 |
| 2016/10/07 | 5,060 | 5,090 | 5,030 | 5,040 | 124,300 |
| 2016/10/06 | 5,100 | 5,120 | 5,050 | 5,090 | 127,600 |
| 2016/10/05 | 5,040 | 5,110 | 5,040 | 5,080 | 233,100 |
| 2016/10/04 | 5,090 | 5,110 | 5,050 | 5,110 | 204,500 |
| 2016/10/03 | 5,110 | 5,150 | 5,080 | 5,130 | 146,400 |
| 2016/09/30 | 4,960 | 5,060 | 4,930 | 5,010 | 317,800 |
| 2016/09/29 | 5,160 | 5,170 | 5,090 | 5,110 | 153,400 |
| 2016/09/28 | 5,050 | 5,110 | 5,040 | 5,090 | 225,100 |
| 2016/09/27 | 5,070 | 5,140 | 5,010 | 5,140 | 247,600 |
| 2016/09/26 | 5,210 | 5,260 | 5,150 | 5,170 | 155,700 |
| 2016/09/23 | 5,130 | 5,260 | 5,120 | 5,230 | 395,000 |
| 2016/09/21 | 5,020 | 5,160 | 4,980 | 5,150 | 206,400 |
| 2016/09/20 | 4,965 | 5,080 | 4,910 | 5,060 | 180,300 |
| 2016/09/16 | 5,020 | 5,090 | 4,985 | 5,060 | 227,100 |
| 2016/09/15 | 4,960 | 4,960 | 4,905 | 4,910 | 101,800 |
| 2016/09/14 | 5,000 | 5,020 | 4,960 | 4,970 | 131,600 |
| 2016/09/13 | 5,020 | 5,070 | 4,950 | 5,010 | 164,900 |
| 2016/09/12 | 4,860 | 4,975 | 4,855 | 4,950 | 148,400 |
| 2016/09/09 | 5,040 | 5,040 | 4,945 | 4,955 | 193,100 |
| 2016/09/08 | 5,070 | 5,090 | 4,995 | 5,010 | 171,000 |
| 2016/09/07 | 4,980 | 5,070 | 4,950 | 5,060 | 136,400 |
| 2016/09/06 | 4,935 | 5,030 | 4,930 | 5,030 | 94,000 |
| 2016/09/05 | 4,980 | 5,000 | 4,900 | 4,935 | 101,900 |
| 2016/09/02 | 4,945 | 4,980 | 4,900 | 4,920 | 89,700 |
| 2016/09/01 | 4,865 | 4,945 | 4,855 | 4,930 | 125,100 |
| 2016/08/31 | 4,850 | 4,905 | 4,785 | 4,905 | 317,600 |
| 2016/08/30 | 4,810 | 4,855 | 4,760 | 4,850 | 514,500 |
| 2016/08/29 | 4,960 | 4,960 | 4,775 | 4,805 | 202,300 |
| 2016/08/26 | 4,960 | 4,960 | 4,835 | 4,845 | 244,800 |
| 2016/08/25 | 5,020 | 5,060 | 4,975 | 5,010 | 169,700 |
| 2016/08/24 | 5,000 | 5,040 | 4,970 | 5,030 | 175,800 |
| 2016/08/23 | 4,910 | 5,000 | 4,855 | 4,985 | 300,300 |
| 2016/08/22 | 4,960 | 4,980 | 4,890 | 4,950 | 222,100 |
| 2016/08/19 | 4,990 | 4,990 | 4,880 | 4,920 | 239,600 |
| 2016/08/18 | 4,995 | 5,020 | 4,950 | 4,995 | 280,800 |
| 2016/08/17 | 4,855 | 5,000 | 4,850 | 4,995 | 350,400 |
| 2016/08/16 | 4,940 | 4,960 | 4,890 | 4,925 | 364,000 |
| 2016/08/15 | 4,995 | 5,040 | 4,930 | 4,970 | 253,300 |
| 2016/08/12 | 5,040 | 5,050 | 4,995 | 5,010 | 217,100 |
| 2016/08/10 | 4,995 | 5,050 | 4,990 | 5,030 | 208,800 |
| 2016/08/09 | 5,030 | 5,130 | 5,020 | 5,080 | 179,900 |
| 2016/08/08 | 5,040 | 5,060 | 5,000 | 5,020 | 213,000 |
| 2016/08/05 | 5,060 | 5,200 | 5,060 | 5,190 | 259,300 |
| 2016/08/04 | 5,020 | 5,100 | 5,020 | 5,050 | 345,100 |
| 2016/08/03 | 5,010 | 5,080 | 4,985 | 5,000 | 401,500 |
| 2016/08/02 | 5,230 | 5,310 | 5,170 | 5,170 | 256,500 |
| 2016/08/01 | 5,290 | 5,430 | 5,200 | 5,380 | 630,500 |
| 2016/07/29 | 4,755 | 4,770 | 4,615 | 4,730 | 227,900 |
| 2016/07/28 | 4,740 | 4,755 | 4,680 | 4,710 | 154,800 |
| 2016/07/27 | 4,785 | 4,830 | 4,755 | 4,770 | 162,500 |
| 2016/07/26 | 4,760 | 4,810 | 4,745 | 4,785 | 148,700 |
| 2016/07/25 | 4,790 | 4,840 | 4,760 | 4,795 | 134,300 |
| 2016/07/22 | 4,740 | 4,790 | 4,730 | 4,770 | 94,900 |
| 2016/07/21 | 4,820 | 4,845 | 4,750 | 4,780 | 125,100 |
| 2016/07/20 | 4,665 | 4,815 | 4,660 | 4,805 | 269,000 |
| 2016/07/19 | 4,685 | 4,710 | 4,620 | 4,710 | 265,200 |
| 2016/07/15 | 4,795 | 4,800 | 4,615 | 4,615 | 275,600 |
| 2016/07/14 | 4,680 | 4,825 | 4,645 | 4,800 | 347,700 |
| 2016/07/13 | 4,740 | 4,740 | 4,595 | 4,610 | 296,000 |
| 2016/07/12 | 4,685 | 4,725 | 4,660 | 4,660 | 159,100 |
| 2016/07/11 | 4,580 | 4,650 | 4,550 | 4,615 | 156,600 |
| 2016/07/08 | 4,530 | 4,570 | 4,470 | 4,470 | 213,500 |
| 2016/07/07 | 4,500 | 4,555 | 4,485 | 4,505 | 189,800 |
| 2016/07/06 | 4,460 | 4,500 | 4,445 | 4,485 | 274,000 |
| 2016/07/05 | 4,515 | 4,530 | 4,470 | 4,500 | 136,200 |
| 2016/07/04 | 4,495 | 4,545 | 4,470 | 4,545 | 153,000 |
| 2016/07/01 | 4,470 | 4,535 | 4,440 | 4,500 | 185,200 |
| 2016/06/30 | 4,525 | 4,555 | 4,415 | 4,420 | 154,000 |
| 2016/06/29 | 4,420 | 4,480 | 4,365 | 4,460 | 209,600 |
| 2016/06/28 | 4,265 | 4,420 | 4,255 | 4,370 | 218,600 |
| 2016/06/27 | 4,215 | 4,315 | 4,195 | 4,300 | 155,100 |
| 2016/06/24 | 4,455 | 4,470 | 4,060 | 4,095 | 205,600 |
| 2016/06/23 | 4,405 | 4,420 | 4,340 | 4,410 | 115,100 |
| 2016/06/22 | 4,435 | 4,475 | 4,345 | 4,395 | 113,300 |
| 2016/06/21 | 4,400 | 4,490 | 4,375 | 4,485 | 162,600 |
| 2016/06/20 | 4,400 | 4,435 | 4,390 | 4,410 | 168,700 |
| 2016/06/17 | 4,350 | 4,395 | 4,310 | 4,350 | 379,400 |
| 2016/06/16 | 4,455 | 4,475 | 4,295 | 4,315 | 165,500 |
| 2016/06/15 | 4,400 | 4,515 | 4,400 | 4,480 | 254,300 |
| 2016/06/14 | 4,455 | 4,455 | 4,375 | 4,400 | 175,800 |
| 2016/06/13 | 4,500 | 4,510 | 4,460 | 4,460 | 141,000 |
| 2016/06/10 | 4,585 | 4,610 | 4,520 | 4,600 | 327,600 |
| 2016/06/09 | 4,585 | 4,625 | 4,560 | 4,585 | 138,200 |
| 2016/06/08 | 4,540 | 4,610 | 4,515 | 4,610 | 268,700 |
| 2016/06/07 | 4,595 | 4,620 | 4,535 | 4,595 | 229,200 |
| 2016/06/06 | 4,525 | 4,610 | 4,525 | 4,610 | 148,300 |
| 2016/06/03 | 4,630 | 4,660 | 4,565 | 4,635 | 201,200 |
| 2016/06/02 | 4,690 | 4,695 | 4,610 | 4,635 | 223,300 |
| 2016/06/01 | 4,685 | 4,760 | 4,660 | 4,725 | 259,500 |
| 2016/05/31 | 4,715 | 4,720 | 4,645 | 4,685 | 272,800 |
| 2016/05/30 | 4,695 | 4,715 | 4,610 | 4,715 | 117,600 |
| 2016/05/27 | 4,605 | 4,640 | 4,565 | 4,625 | 196,300 |
| 2016/05/26 | 4,605 | 4,605 | 4,545 | 4,550 | 138,600 |
| 2016/05/25 | 4,615 | 4,630 | 4,540 | 4,545 | 84,200 |
| 2016/05/24 | 4,540 | 4,575 | 4,515 | 4,565 | 148,400 |
| 2016/05/23 | 4,525 | 4,565 | 4,470 | 4,555 | 155,400 |
| 2016/05/20 | 4,535 | 4,585 | 4,510 | 4,525 | 232,800 |
| 2016/05/19 | 4,570 | 4,595 | 4,540 | 4,555 | 165,900 |
| 2016/05/18 | 4,525 | 4,605 | 4,510 | 4,565 | 196,700 |
| 2016/05/17 | 4,480 | 4,540 | 4,475 | 4,525 | 275,200 |
| 2016/05/16 | 4,540 | 4,585 | 4,480 | 4,480 | 146,200 |
| 2016/05/13 | 4,540 | 4,595 | 4,520 | 4,560 | 191,700 |
| 2016/05/12 | 4,540 | 4,545 | 4,460 | 4,525 | 137,500 |
| 2016/05/11 | 4,650 | 4,675 | 4,570 | 4,605 | 183,900 |
| 2016/05/10 | 4,530 | 4,630 | 4,495 | 4,620 | 238,200 |
| 2016/05/09 | 4,475 | 4,525 | 4,440 | 4,510 | 176,600 |
| 2016/05/06 | 4,720 | 4,750 | 4,460 | 4,470 | 525,200 |
| 2016/05/02 | 4,920 | 4,940 | 4,685 | 4,745 | 597,100 |
| 2016/04/28 | 4,895 | 4,905 | 4,600 | 4,705 | 251,100 |
| 2016/04/27 | 4,880 | 4,935 | 4,795 | 4,825 | 253,800 |
| 2016/04/26 | 4,900 | 4,945 | 4,855 | 4,925 | 178,900 |
| 2016/04/25 | 4,915 | 4,965 | 4,865 | 4,950 | 190,400 |
| 2016/04/22 | 4,905 | 4,925 | 4,845 | 4,905 | 146,000 |
| 2016/04/21 | 4,910 | 4,925 | 4,850 | 4,900 | 169,900 |
| 2016/04/20 | 4,775 | 4,845 | 4,730 | 4,770 | 158,900 |
| 2016/04/19 | 4,765 | 4,775 | 4,700 | 4,755 | 150,400 |
| 2016/04/18 | 4,525 | 4,630 | 4,525 | 4,625 | 172,700 |
| 2016/04/15 | 4,760 | 4,835 | 4,635 | 4,665 | 388,900 |
| 2016/04/14 | 4,770 | 4,825 | 4,735 | 4,815 | 211,200 |
| 2016/04/13 | 4,660 | 4,735 | 4,660 | 4,705 | 194,400 |
| 2016/04/12 | 4,560 | 4,625 | 4,550 | 4,590 | 198,500 |
| 2016/04/11 | 4,480 | 4,575 | 4,455 | 4,555 | 147,600 |
| 2016/04/08 | 4,475 | 4,565 | 4,415 | 4,520 | 219,300 |
| 2016/04/07 | 4,420 | 4,565 | 4,410 | 4,545 | 294,500 |
| 2016/04/06 | 4,490 | 4,495 | 4,375 | 4,425 | 270,200 |
| 2016/04/05 | 4,565 | 4,615 | 4,500 | 4,515 | 278,200 |
| 2016/04/04 | 4,520 | 4,605 | 4,455 | 4,515 | 202,500 |
| 2016/04/01 | 4,620 | 4,620 | 4,465 | 4,490 | 272,000 |
| 2016/03/31 | 4,715 | 4,715 | 4,625 | 4,625 | 221,900 |
| 2016/03/30 | 4,795 | 4,805 | 4,730 | 4,735 | 132,300 |
| 2016/03/29 | 4,810 | 4,840 | 4,755 | 4,790 | 146,700 |
| 2016/03/28 | 4,805 | 4,845 | 4,765 | 4,825 | 196,500 |
| 2016/03/25 | 4,785 | 4,790 | 4,705 | 4,745 | 200,600 |
| 2016/03/24 | 4,785 | 4,820 | 4,750 | 4,760 | 243,600 |
| 2016/03/23 | 4,755 | 4,830 | 4,745 | 4,775 | 245,800 |
| 2016/03/22 | 4,795 | 4,835 | 4,675 | 4,755 | 284,300 |
| 2016/03/18 | 4,750 | 4,800 | 4,680 | 4,730 | 204,200 |
| 2016/03/17 | 4,855 | 4,895 | 4,780 | 4,800 | 194,100 |
| 2016/03/16 | 4,815 | 4,885 | 4,810 | 4,855 | 203,300 |
| 2016/03/15 | 4,900 | 4,905 | 4,805 | 4,845 | 275,600 |
| 2016/03/14 | 4,880 | 4,945 | 4,870 | 4,925 | 268,000 |
| 2016/03/11 | 4,725 | 4,860 | 4,710 | 4,815 | 427,100 |
| 2016/03/10 | 4,930 | 4,965 | 4,800 | 4,825 | 381,700 |
| 2016/03/09 | 4,955 | 5,020 | 4,905 | 4,925 | 225,300 |
| 2016/03/08 | 5,100 | 5,140 | 4,940 | 5,010 | 178,800 |
| 2016/03/07 | 5,130 | 5,200 | 5,100 | 5,130 | 121,500 |
| 2016/03/04 | 5,140 | 5,220 | 5,080 | 5,150 | 195,900 |
| 2016/03/03 | 5,100 | 5,160 | 5,020 | 5,150 | 168,700 |
| 2016/03/02 | 5,050 | 5,180 | 5,010 | 5,160 | 173,900 |
| 2016/03/01 | 4,845 | 5,000 | 4,835 | 4,975 | 172,400 |
| 2016/02/29 | 5,010 | 5,050 | 4,850 | 4,860 | 231,000 |
| 2016/02/26 | 4,940 | 4,995 | 4,875 | 4,950 | 164,600 |
| 2016/02/25 | 4,890 | 4,960 | 4,855 | 4,920 | 157,600 |
| 2016/02/24 | 4,715 | 4,870 | 4,705 | 4,855 | 229,800 |
| 2016/02/23 | 4,770 | 4,815 | 4,710 | 4,730 | 248,200 |
| 2016/02/22 | 4,700 | 4,800 | 4,655 | 4,760 | 165,800 |
| 2016/02/19 | 4,765 | 4,830 | 4,690 | 4,775 | 195,000 |
| 2016/02/18 | 4,665 | 4,805 | 4,625 | 4,760 | 335,300 |
| 2016/02/17 | 4,565 | 4,680 | 4,475 | 4,525 | 296,900 |
| 2016/02/16 | 4,440 | 4,605 | 4,415 | 4,530 | 243,600 |
| 2016/02/15 | 4,400 | 4,570 | 4,400 | 4,525 | 303,000 |
| 2016/02/12 | 4,400 | 4,495 | 4,195 | 4,225 | 385,200 |
| 2016/02/10 | 4,680 | 4,770 | 4,365 | 4,465 | 426,800 |
| 2016/02/09 | 4,890 | 4,960 | 4,820 | 4,840 | 200,100 |
| 2016/02/08 | 5,010 | 5,200 | 4,930 | 5,160 | 199,700 |
| 2016/02/05 | 5,020 | 5,110 | 4,990 | 5,030 | 163,600 |
| 2016/02/04 | 5,120 | 5,130 | 5,050 | 5,080 | 162,400 |
| 2016/02/03 | 5,180 | 5,240 | 5,110 | 5,170 | 235,400 |
| 2016/02/02 | 5,110 | 5,320 | 5,090 | 5,270 | 248,400 |
| 2016/02/01 | 5,100 | 5,270 | 5,050 | 5,230 | 453,300 |
| 2016/01/29 | 4,785 | 4,940 | 4,700 | 4,920 | 507,700 |
| 2016/01/28 | 4,770 | 4,800 | 4,650 | 4,725 | 588,300 |
| 2016/01/27 | 5,060 | 5,100 | 5,010 | 5,080 | 140,500 |
| 2016/01/26 | 4,985 | 5,040 | 4,940 | 4,980 | 141,700 |
| 2016/01/25 | 5,010 | 5,070 | 4,965 | 5,040 | 143,200 |
| 2016/01/22 | 4,950 | 4,950 | 4,750 | 4,910 | 308,000 |
| 2016/01/21 | 4,920 | 4,965 | 4,755 | 4,765 | 226,000 |
| 2016/01/20 | 5,070 | 5,080 | 4,940 | 4,955 | 258,600 |
| 2016/01/19 | 5,000 | 5,090 | 5,000 | 5,060 | 192,000 |
| 2016/01/18 | 5,020 | 5,060 | 4,960 | 5,060 | 147,800 |
| 2016/01/15 | 5,120 | 5,190 | 5,060 | 5,110 | 222,900 |
| 2016/01/14 | 5,040 | 5,070 | 4,975 | 5,050 | 176,300 |
| 2016/01/13 | 5,160 | 5,180 | 5,090 | 5,170 | 185,000 |
| 2016/01/12 | 5,190 | 5,220 | 5,040 | 5,060 | 257,800 |
| 2016/01/08 | 5,320 | 5,390 | 5,270 | 5,290 | 222,600 |
| 2016/01/07 | 5,330 | 5,430 | 5,260 | 5,320 | 240,400 |
| 2016/01/06 | 5,370 | 5,430 | 5,250 | 5,330 | 133,100 |
| 2016/01/05 | 5,240 | 5,360 | 5,230 | 5,320 | 124,400 |
| 2016/01/04 | 5,340 | 5,390 | 5,230 | 5,250 | 89,700 |