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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,452 | 2,509 | 2,450 | 2,482 | 195,900 |
| 2018/12/27 | 2,416 | 2,469 | 2,389 | 2,456 | 317,900 |
| 2018/12/26 | 2,326 | 2,384 | 2,307 | 2,339 | 267,000 |
| 2018/12/25 | 2,362 | 2,362 | 2,244 | 2,326 | 441,800 |
| 2018/12/21 | 2,510 | 2,510 | 2,412 | 2,412 | 425,200 |
| 2018/12/20 | 2,583 | 2,600 | 2,510 | 2,516 | 293,800 |
| 2018/12/19 | 2,656 | 2,669 | 2,595 | 2,601 | 328,000 |
| 2018/12/18 | 2,629 | 2,665 | 2,606 | 2,654 | 432,000 |
| 2018/12/17 | 2,652 | 2,677 | 2,650 | 2,667 | 362,900 |
| 2018/12/14 | 2,675 | 2,680 | 2,634 | 2,661 | 446,100 |
| 2018/12/13 | 2,628 | 2,679 | 2,628 | 2,673 | 476,200 |
| 2018/12/12 | 2,562 | 2,604 | 2,560 | 2,600 | 514,800 |
| 2018/12/11 | 2,563 | 2,601 | 2,523 | 2,545 | 794,000 |
| 2018/12/10 | 2,533 | 2,560 | 2,519 | 2,557 | 507,800 |
| 2018/12/07 | 2,536 | 2,568 | 2,513 | 2,559 | 476,800 |
| 2018/12/06 | 2,548 | 2,592 | 2,523 | 2,533 | 487,000 |
| 2018/12/05 | 2,559 | 2,571 | 2,546 | 2,563 | 517,000 |
| 2018/12/04 | 2,651 | 2,653 | 2,581 | 2,582 | 418,900 |
| 2018/12/03 | 2,668 | 2,682 | 2,642 | 2,663 | 375,400 |
| 2018/11/30 | 2,620 | 2,632 | 2,590 | 2,625 | 727,500 |
| 2018/11/29 | 2,667 | 2,687 | 2,606 | 2,612 | 335,000 |
| 2018/11/28 | 2,644 | 2,660 | 2,624 | 2,634 | 400,700 |
| 2018/11/27 | 2,682 | 2,702 | 2,606 | 2,607 | 335,600 |
| 2018/11/26 | 2,647 | 2,672 | 2,638 | 2,668 | 196,100 |
| 2018/11/22 | 2,644 | 2,689 | 2,644 | 2,678 | 240,300 |
| 2018/11/21 | 2,640 | 2,653 | 2,610 | 2,631 | 449,400 |
| 2018/11/20 | 2,690 | 2,701 | 2,652 | 2,675 | 455,100 |
| 2018/11/19 | 2,740 | 2,756 | 2,703 | 2,728 | 567,900 |
| 2018/11/16 | 2,821 | 2,837 | 2,748 | 2,753 | 442,800 |
| 2018/11/15 | 2,857 | 2,870 | 2,803 | 2,825 | 300,400 |
| 2018/11/14 | 2,903 | 2,906 | 2,844 | 2,862 | 418,900 |
| 2018/11/13 | 2,893 | 2,909 | 2,855 | 2,905 | 448,300 |
| 2018/11/12 | 2,884 | 2,952 | 2,870 | 2,943 | 310,900 |
| 2018/11/09 | 2,975 | 3,025 | 2,953 | 2,962 | 402,900 |
| 2018/11/08 | 2,984 | 3,030 | 2,957 | 2,975 | 415,300 |
| 2018/11/07 | 2,890 | 2,971 | 2,846 | 2,947 | 621,900 |
| 2018/11/06 | 2,875 | 2,879 | 2,834 | 2,848 | 312,800 |
| 2018/11/05 | 2,734 | 2,871 | 2,733 | 2,859 | 515,600 |
| 2018/11/02 | 2,731 | 2,767 | 2,637 | 2,746 | 657,000 |
| 2018/11/01 | 2,777 | 2,808 | 2,750 | 2,769 | 325,500 |
| 2018/10/31 | 2,673 | 2,762 | 2,667 | 2,750 | 262,000 |
| 2018/10/30 | 2,620 | 2,669 | 2,618 | 2,667 | 448,100 |
| 2018/10/29 | 2,618 | 2,660 | 2,590 | 2,617 | 305,200 |
| 2018/10/26 | 2,725 | 2,742 | 2,619 | 2,645 | 344,500 |
| 2018/10/25 | 2,742 | 2,753 | 2,687 | 2,692 | 382,800 |
| 2018/10/24 | 2,826 | 2,826 | 2,778 | 2,806 | 267,600 |
| 2018/10/23 | 2,899 | 2,899 | 2,796 | 2,802 | 277,500 |
| 2018/10/22 | 2,900 | 2,925 | 2,856 | 2,913 | 203,700 |
| 2018/10/19 | 2,910 | 2,920 | 2,860 | 2,907 | 304,100 |
| 2018/10/18 | 2,924 | 2,928 | 2,900 | 2,909 | 311,300 |
| 2018/10/17 | 2,917 | 2,939 | 2,903 | 2,920 | 243,000 |
| 2018/10/16 | 2,847 | 2,876 | 2,846 | 2,870 | 329,200 |
| 2018/10/15 | 2,823 | 2,839 | 2,806 | 2,834 | 245,300 |
| 2018/10/12 | 2,840 | 2,856 | 2,809 | 2,823 | 329,800 |
| 2018/10/11 | 2,821 | 2,860 | 2,812 | 2,850 | 366,000 |
| 2018/10/10 | 2,865 | 2,928 | 2,859 | 2,906 | 379,900 |
| 2018/10/09 | 2,850 | 2,860 | 2,808 | 2,828 | 481,400 |
| 2018/10/05 | 2,871 | 2,900 | 2,856 | 2,861 | 275,800 |
| 2018/10/04 | 2,931 | 2,936 | 2,895 | 2,895 | 389,800 |
| 2018/10/03 | 2,958 | 2,964 | 2,906 | 2,917 | 337,000 |
| 2018/10/02 | 2,939 | 2,993 | 2,931 | 2,941 | 434,300 |
| 2018/10/01 | 2,943 | 2,947 | 2,885 | 2,897 | 389,700 |
| 2018/09/28 | 3,120 | 3,130 | 2,951 | 2,955 | 751,900 |
| 2018/09/27 | 3,170 | 3,210 | 3,105 | 3,110 | 871,000 |
| 2018/09/26 | 3,200 | 3,220 | 3,170 | 3,215 | 288,700 |
| 2018/09/25 | 3,285 | 3,285 | 3,240 | 3,265 | 300,300 |
| 2018/09/21 | 3,265 | 3,280 | 3,240 | 3,250 | 442,000 |
| 2018/09/20 | 3,325 | 3,330 | 3,245 | 3,265 | 325,000 |
| 2018/09/19 | 3,300 | 3,315 | 3,270 | 3,305 | 410,900 |
| 2018/09/18 | 3,175 | 3,275 | 3,135 | 3,255 | 549,600 |
| 2018/09/14 | 3,190 | 3,215 | 3,150 | 3,175 | 498,000 |
| 2018/09/13 | 3,120 | 3,180 | 3,115 | 3,145 | 233,600 |
| 2018/09/12 | 3,130 | 3,140 | 3,045 | 3,125 | 400,800 |
| 2018/09/11 | 3,105 | 3,140 | 3,105 | 3,110 | 221,900 |
| 2018/09/10 | 3,040 | 3,115 | 3,040 | 3,105 | 208,100 |
| 2018/09/07 | 3,050 | 3,070 | 3,025 | 3,070 | 247,100 |
| 2018/09/06 | 3,065 | 3,095 | 3,055 | 3,085 | 290,100 |
| 2018/09/05 | 3,055 | 3,095 | 3,050 | 3,080 | 211,300 |
| 2018/09/04 | 3,060 | 3,090 | 3,040 | 3,075 | 220,400 |
| 2018/09/03 | 3,080 | 3,120 | 3,010 | 3,030 | 335,000 |
| 2018/08/31 | 3,080 | 3,110 | 3,035 | 3,070 | 390,700 |
| 2018/08/30 | 3,130 | 3,135 | 3,100 | 3,125 | 332,800 |
| 2018/08/29 | 3,055 | 3,170 | 3,050 | 3,105 | 474,700 |
| 2018/08/28 | 3,000 | 3,080 | 2,979 | 3,010 | 444,800 |
| 2018/08/27 | 2,947 | 2,978 | 2,929 | 2,971 | 355,700 |
| 2018/08/24 | 2,938 | 2,954 | 2,906 | 2,932 | 341,400 |
| 2018/08/23 | 2,890 | 2,906 | 2,885 | 2,897 | 251,600 |
| 2018/08/22 | 2,846 | 2,884 | 2,838 | 2,884 | 276,300 |
| 2018/08/21 | 2,830 | 2,852 | 2,824 | 2,841 | 239,300 |
| 2018/08/20 | 2,844 | 2,844 | 2,812 | 2,830 | 184,900 |
| 2018/08/17 | 2,817 | 2,863 | 2,809 | 2,847 | 356,600 |
| 2018/08/16 | 2,805 | 2,827 | 2,788 | 2,797 | 212,400 |
| 2018/08/15 | 2,830 | 2,835 | 2,797 | 2,821 | 263,800 |
| 2018/08/14 | 2,851 | 2,890 | 2,818 | 2,828 | 313,900 |
| 2018/08/13 | 2,814 | 2,841 | 2,795 | 2,808 | 482,300 |
| 2018/08/10 | 2,793 | 2,810 | 2,785 | 2,802 | 494,500 |
| 2018/08/09 | 2,808 | 2,835 | 2,782 | 2,793 | 563,300 |
| 2018/08/08 | 2,825 | 2,827 | 2,791 | 2,816 | 509,000 |
| 2018/08/07 | 2,790 | 2,840 | 2,790 | 2,828 | 332,200 |
| 2018/08/06 | 2,775 | 2,794 | 2,755 | 2,763 | 359,400 |
| 2018/08/03 | 2,783 | 2,798 | 2,742 | 2,790 | 709,500 |
| 2018/08/02 | 2,814 | 2,912 | 2,800 | 2,815 | 827,900 |
| 2018/08/01 | 2,975 | 2,981 | 2,807 | 2,821 | 1,364,300 |
| 2018/07/31 | 3,255 | 3,260 | 3,190 | 3,240 | 407,400 |
| 2018/07/30 | 3,220 | 3,220 | 3,175 | 3,185 | 200,200 |
| 2018/07/27 | 3,205 | 3,250 | 3,190 | 3,245 | 245,000 |
| 2018/07/26 | 3,185 | 3,210 | 3,170 | 3,205 | 243,000 |
| 2018/07/25 | 3,170 | 3,205 | 3,165 | 3,175 | 219,700 |
| 2018/07/24 | 3,195 | 3,195 | 3,165 | 3,170 | 177,700 |
| 2018/07/23 | 3,160 | 3,195 | 3,160 | 3,180 | 213,500 |
| 2018/07/20 | 3,125 | 3,190 | 3,120 | 3,180 | 261,900 |
| 2018/07/19 | 3,150 | 3,160 | 3,110 | 3,135 | 240,500 |
| 2018/07/18 | 3,145 | 3,170 | 3,115 | 3,150 | 299,000 |
| 2018/07/17 | 3,035 | 3,135 | 3,030 | 3,120 | 271,600 |
| 2018/07/13 | 2,984 | 3,060 | 2,984 | 3,040 | 254,700 |
| 2018/07/12 | 3,005 | 3,045 | 2,962 | 2,977 | 489,500 |
| 2018/07/11 | 3,050 | 3,055 | 3,015 | 3,035 | 269,300 |
| 2018/07/10 | 3,080 | 3,090 | 3,065 | 3,070 | 329,500 |
| 2018/07/09 | 3,135 | 3,145 | 3,070 | 3,080 | 284,100 |
| 2018/07/06 | 3,170 | 3,195 | 3,110 | 3,110 | 494,400 |
| 2018/07/05 | 3,210 | 3,210 | 3,145 | 3,155 | 235,400 |
| 2018/07/04 | 3,215 | 3,255 | 3,215 | 3,240 | 297,400 |
| 2018/07/03 | 3,245 | 3,260 | 3,180 | 3,220 | 391,700 |
| 2018/07/02 | 3,295 | 3,310 | 3,230 | 3,230 | 304,100 |
| 2018/06/29 | 3,235 | 3,315 | 3,220 | 3,300 | 332,600 |
| 2018/06/28 | 3,250 | 3,260 | 3,190 | 3,205 | 333,800 |
| 2018/06/27 | 3,215 | 3,235 | 3,180 | 3,225 | 233,800 |
| 2018/06/26 | 3,180 | 3,200 | 3,140 | 3,195 | 318,200 |
| 2018/06/25 | 3,275 | 3,275 | 3,180 | 3,195 | 284,500 |
| 2018/06/22 | 3,205 | 3,265 | 3,205 | 3,245 | 511,300 |
| 2018/06/21 | 3,245 | 3,255 | 3,190 | 3,210 | 401,200 |
| 2018/06/20 | 3,195 | 3,280 | 3,185 | 3,265 | 353,800 |
| 2018/06/19 | 3,190 | 3,240 | 3,185 | 3,205 | 298,800 |
| 2018/06/18 | 3,215 | 3,255 | 3,170 | 3,175 | 584,500 |
| 2018/06/15 | 3,355 | 3,375 | 3,250 | 3,265 | 713,200 |
| 2018/06/14 | 3,385 | 3,390 | 3,320 | 3,330 | 454,800 |
| 2018/06/13 | 3,425 | 3,460 | 3,395 | 3,415 | 293,600 |
| 2018/06/12 | 3,420 | 3,430 | 3,390 | 3,410 | 260,000 |
| 2018/06/11 | 3,450 | 3,450 | 3,390 | 3,400 | 304,000 |
| 2018/06/08 | 3,470 | 3,515 | 3,460 | 3,465 | 287,200 |
| 2018/06/07 | 3,500 | 3,515 | 3,470 | 3,475 | 260,500 |
| 2018/06/06 | 3,555 | 3,570 | 3,490 | 3,505 | 354,400 |
| 2018/06/05 | 3,580 | 3,605 | 3,550 | 3,560 | 283,700 |
| 2018/06/04 | 3,540 | 3,605 | 3,510 | 3,590 | 301,400 |
| 2018/06/01 | 3,495 | 3,525 | 3,490 | 3,505 | 175,500 |
| 2018/05/31 | 3,515 | 3,645 | 3,490 | 3,540 | 682,300 |
| 2018/05/30 | 3,505 | 3,515 | 3,440 | 3,480 | 232,700 |
| 2018/05/29 | 3,565 | 3,580 | 3,515 | 3,540 | 225,800 |
| 2018/05/28 | 3,535 | 3,545 | 3,500 | 3,520 | 144,100 |
| 2018/05/25 | 3,605 | 3,640 | 3,550 | 3,560 | 317,300 |
| 2018/05/24 | 3,620 | 3,655 | 3,615 | 3,640 | 250,300 |
| 2018/05/23 | 3,655 | 3,690 | 3,605 | 3,620 | 215,300 |
| 2018/05/22 | 3,650 | 3,650 | 3,615 | 3,645 | 254,000 |
| 2018/05/21 | 3,645 | 3,670 | 3,620 | 3,635 | 280,000 |
| 2018/05/18 | 3,690 | 3,715 | 3,630 | 3,690 | 269,600 |
| 2018/05/17 | 3,685 | 3,740 | 3,610 | 3,690 | 566,700 |
| 2018/05/16 | 3,550 | 3,630 | 3,550 | 3,625 | 351,500 |
| 2018/05/15 | 3,480 | 3,605 | 3,460 | 3,560 | 555,300 |
| 2018/05/14 | 3,505 | 3,515 | 3,360 | 3,430 | 1,118,800 |
| 2018/05/11 | 3,690 | 3,690 | 3,480 | 3,485 | 962,600 |
| 2018/05/10 | 4,150 | 4,235 | 4,095 | 4,180 | 297,700 |
| 2018/05/09 | 4,255 | 4,305 | 4,140 | 4,175 | 411,600 |
| 2018/05/08 | 4,085 | 4,295 | 4,085 | 4,255 | 605,200 |
| 2018/05/07 | 4,195 | 4,220 | 3,955 | 4,065 | 953,900 |
| 2018/05/02 | 4,365 | 4,375 | 4,320 | 4,360 | 183,600 |
| 2018/05/01 | 4,300 | 4,375 | 4,280 | 4,340 | 188,900 |
| 2018/04/27 | 4,250 | 4,280 | 4,225 | 4,270 | 259,800 |
| 2018/04/26 | 4,220 | 4,295 | 4,205 | 4,270 | 318,900 |
| 2018/04/25 | 4,215 | 4,275 | 4,200 | 4,250 | 197,200 |
| 2018/04/24 | 4,255 | 4,260 | 4,220 | 4,250 | 135,400 |
| 2018/04/23 | 4,310 | 4,335 | 4,255 | 4,255 | 113,400 |
| 2018/04/20 | 4,340 | 4,345 | 4,265 | 4,310 | 305,100 |
| 2018/04/19 | 4,360 | 4,400 | 4,345 | 4,370 | 237,000 |
| 2018/04/18 | 4,315 | 4,340 | 4,295 | 4,325 | 196,100 |
| 2018/04/17 | 4,315 | 4,325 | 4,285 | 4,290 | 150,700 |
| 2018/04/16 | 4,250 | 4,345 | 4,250 | 4,335 | 135,800 |
| 2018/04/13 | 4,175 | 4,260 | 4,165 | 4,235 | 281,300 |
| 2018/04/12 | 4,240 | 4,255 | 4,145 | 4,155 | 281,200 |
| 2018/04/11 | 4,300 | 4,310 | 4,225 | 4,235 | 166,000 |
| 2018/04/10 | 4,305 | 4,345 | 4,285 | 4,300 | 262,400 |
| 2018/04/09 | 4,270 | 4,335 | 4,265 | 4,320 | 244,700 |
| 2018/04/06 | 4,275 | 4,335 | 4,265 | 4,325 | 405,100 |
| 2018/04/05 | 4,250 | 4,275 | 4,215 | 4,260 | 247,500 |
| 2018/04/04 | 4,180 | 4,220 | 4,145 | 4,210 | 282,400 |
| 2018/04/03 | 4,120 | 4,180 | 4,090 | 4,155 | 301,100 |
| 2018/04/02 | 4,160 | 4,185 | 4,095 | 4,150 | 256,400 |
| 2018/03/30 | 4,150 | 4,210 | 4,140 | 4,155 | 419,400 |
| 2018/03/29 | 4,175 | 4,190 | 4,110 | 4,150 | 249,900 |
| 2018/03/28 | 4,095 | 4,150 | 4,045 | 4,145 | 544,100 |
| 2018/03/27 | 4,140 | 4,220 | 4,135 | 4,200 | 486,600 |
| 2018/03/26 | 4,040 | 4,150 | 4,030 | 4,150 | 405,400 |
| 2018/03/23 | 4,100 | 4,145 | 4,060 | 4,070 | 500,500 |
| 2018/03/22 | 4,130 | 4,200 | 4,105 | 4,190 | 317,500 |
| 2018/03/20 | 4,105 | 4,155 | 4,100 | 4,140 | 225,300 |
| 2018/03/19 | 4,140 | 4,185 | 4,105 | 4,145 | 173,100 |
| 2018/03/16 | 4,235 | 4,260 | 4,160 | 4,165 | 319,400 |
| 2018/03/15 | 4,285 | 4,305 | 4,185 | 4,220 | 348,500 |
| 2018/03/14 | 4,140 | 4,210 | 4,115 | 4,170 | 269,200 |
| 2018/03/13 | 4,100 | 4,165 | 4,100 | 4,165 | 331,100 |
| 2018/03/12 | 4,155 | 4,165 | 4,130 | 4,150 | 135,800 |
| 2018/03/09 | 4,155 | 4,210 | 4,080 | 4,090 | 329,600 |
| 2018/03/08 | 4,070 | 4,095 | 4,030 | 4,085 | 281,600 |
| 2018/03/07 | 4,090 | 4,115 | 4,055 | 4,060 | 284,500 |
| 2018/03/06 | 4,100 | 4,105 | 4,055 | 4,085 | 335,000 |
| 2018/03/05 | 3,955 | 4,065 | 3,955 | 4,040 | 476,700 |
| 2018/03/02 | 3,960 | 4,025 | 3,895 | 3,905 | 511,500 |
| 2018/03/01 | 4,005 | 4,045 | 3,990 | 4,020 | 431,300 |
| 2018/02/28 | 4,090 | 4,105 | 3,995 | 4,010 | 683,700 |
| 2018/02/27 | 4,165 | 4,170 | 4,095 | 4,110 | 297,800 |
| 2018/02/26 | 4,220 | 4,225 | 4,165 | 4,165 | 212,200 |
| 2018/02/23 | 4,115 | 4,185 | 4,090 | 4,160 | 392,900 |
| 2018/02/22 | 4,100 | 4,130 | 3,990 | 4,120 | 540,100 |
| 2018/02/21 | 4,260 | 4,280 | 4,185 | 4,205 | 1,051,200 |
| 2018/02/20 | 4,280 | 4,290 | 4,245 | 4,275 | 384,700 |
| 2018/02/19 | 4,245 | 4,320 | 4,230 | 4,315 | 249,800 |
| 2018/02/16 | 4,275 | 4,315 | 4,270 | 4,280 | 227,800 |
| 2018/02/15 | 4,280 | 4,305 | 4,265 | 4,280 | 277,200 |
| 2018/02/14 | 4,255 | 4,310 | 4,255 | 4,280 | 396,200 |
| 2018/02/13 | 4,235 | 4,275 | 4,215 | 4,260 | 493,200 |
| 2018/02/09 | 4,165 | 4,215 | 4,165 | 4,200 | 426,300 |
| 2018/02/08 | 4,255 | 4,270 | 4,195 | 4,265 | 665,300 |
| 2018/02/07 | 4,340 | 4,350 | 4,300 | 4,305 | 766,900 |
| 2018/02/06 | 4,425 | 4,500 | 4,150 | 4,215 | 791,000 |
| 2018/02/05 | 4,760 | 4,800 | 4,525 | 4,565 | 957,400 |
| 2018/02/02 | 5,070 | 5,090 | 5,010 | 5,070 | 234,600 |
| 2018/02/01 | 5,020 | 5,100 | 4,990 | 5,100 | 152,400 |
| 2018/01/31 | 5,020 | 5,060 | 4,995 | 5,000 | 326,400 |
| 2018/01/30 | 5,070 | 5,080 | 5,030 | 5,060 | 266,600 |
| 2018/01/29 | 5,100 | 5,120 | 5,040 | 5,070 | 286,600 |
| 2018/01/26 | 5,020 | 5,090 | 5,020 | 5,050 | 261,700 |
| 2018/01/25 | 5,000 | 5,020 | 4,960 | 4,975 | 276,700 |
| 2018/01/24 | 4,950 | 4,990 | 4,910 | 4,980 | 291,300 |
| 2018/01/23 | 4,945 | 4,970 | 4,925 | 4,940 | 187,400 |
| 2018/01/22 | 4,890 | 4,920 | 4,870 | 4,915 | 151,200 |
| 2018/01/19 | 4,895 | 4,910 | 4,850 | 4,870 | 251,400 |
| 2018/01/18 | 4,915 | 4,920 | 4,835 | 4,840 | 412,000 |
| 2018/01/17 | 4,950 | 4,970 | 4,865 | 4,890 | 271,500 |
| 2018/01/16 | 4,980 | 5,010 | 4,955 | 4,975 | 164,800 |
| 2018/01/15 | 5,050 | 5,050 | 5,000 | 5,010 | 121,500 |
| 2018/01/12 | 5,030 | 5,060 | 4,935 | 5,000 | 273,700 |
| 2018/01/11 | 4,950 | 5,060 | 4,945 | 5,060 | 308,300 |
| 2018/01/10 | 4,935 | 4,970 | 4,925 | 4,950 | 240,800 |
| 2018/01/09 | 4,970 | 4,975 | 4,895 | 4,920 | 351,500 |
| 2018/01/05 | 4,945 | 4,980 | 4,935 | 4,970 | 269,700 |
| 2018/01/04 | 4,895 | 4,935 | 4,875 | 4,930 | 251,700 |