4544 H.U.グループホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,050 | 3,060 | 2,950 | 2,950 | 35,000 | 2,341.27 |
| 1983-12-27 | 2,950 | 3,110 | 2,950 | 3,000 | 100,000 | 2,380.95 |
| 1983-12-26 | 2,950 | 2,950 | 2,900 | 2,950 | 90,000 | 2,341.27 |
| 1983-12-24 | 5,450 | 5,450 | 5,370 | 5,370 | 73,000 | 2,130.95 |
| 1983-12-23 | 5,500 | 5,530 | 5,400 | 5,400 | 76,000 | 2,142.86 |
| 1983-12-22 | 5,700 | 5,710 | 5,600 | 5,600 | 49,000 | 2,222.22 |
| 1983-12-21 | 5,630 | 5,630 | 5,580 | 5,600 | 39,000 | 2,222.22 |
| 1983-12-20 | 5,410 | 5,640 | 5,410 | 5,640 | 33,000 | 2,238.10 |
| 1983-12-19 | 5,400 | 5,410 | 5,360 | 5,390 | 71,000 | 2,138.89 |
| 1983-12-17 | 5,400 | 5,500 | 5,390 | 5,420 | 87,000 | 2,150.79 |
| 1983-12-16 | 5,690 | 5,690 | 5,450 | 5,450 | 107,000 | 2,162.70 |
| 1983-12-15 | 5,690 | 5,700 | 5,670 | 5,670 | 55,000 | 2,250 |
| 1983-12-14 | 5,740 | 5,740 | 5,680 | 5,690 | 47,000 | 2,257.94 |
| 1983-12-13 | 5,750 | 5,780 | 5,710 | 5,730 | 76,000 | 2,273.81 |
| 1983-12-12 | 5,790 | 5,800 | 5,750 | 5,770 | 74,000 | 2,289.68 |
| 1983-12-09 | 5,900 | 5,910 | 5,870 | 5,890 | 125,000 | 2,337.30 |
| 1983-12-08 | 5,970 | 5,970 | 5,850 | 5,910 | 94,000 | 2,345.24 |
| 1983-12-07 | 5,800 | 5,960 | 5,790 | 5,870 | 247,000 | 2,329.36 |
| 1983-12-06 | 5,720 | 5,750 | 5,700 | 5,750 | 80,000 | 2,281.75 |
| 1983-12-05 | 5,700 | 5,730 | 5,700 | 5,720 | 50,000 | 2,269.84 |
| 1983-12-03 | 5,690 | 5,740 | 5,680 | 5,740 | 22,000 | 2,277.78 |
| 1983-12-02 | 5,680 | 5,700 | 5,660 | 5,680 | 67,000 | 2,253.97 |
| 1983-12-01 | 5,700 | 5,710 | 5,650 | 5,670 | 56,000 | 2,250 |
| 1983-11-30 | 5,660 | 5,730 | 5,660 | 5,710 | 58,000 | 2,265.87 |
| 1983-11-29 | 5,700 | 5,700 | 5,650 | 5,650 | 43,000 | 2,242.06 |
| 1983-11-28 | 5,750 | 5,750 | 5,660 | 5,700 | 108,000 | 2,261.90 |
| 1983-11-26 | 5,700 | 5,760 | 5,630 | 5,760 | 30,000 | 2,285.71 |
| 1983-11-25 | 5,770 | 5,770 | 5,620 | 5,630 | 61,000 | 2,234.13 |
| 1983-11-24 | 5,800 | 5,800 | 5,730 | 5,770 | 68,000 | 2,289.68 |
| 1983-11-22 | 5,550 | 5,780 | 5,540 | 5,700 | 259,000 | 2,261.90 |
| 1983-11-21 | 5,540 | 5,550 | 5,510 | 5,520 | 69,000 | 2,190.48 |
| 1983-11-19 | 5,540 | 5,550 | 5,520 | 5,540 | 55,000 | 2,198.41 |
| 1983-11-18 | 5,560 | 5,560 | 5,500 | 5,540 | 131,000 | 2,198.41 |
| 1983-11-17 | 5,580 | 5,580 | 5,510 | 5,540 | 60,000 | 2,198.41 |
| 1983-11-16 | 5,590 | 5,600 | 5,560 | 5,580 | 140,000 | 2,214.29 |
| 1983-11-15 | 5,550 | 5,600 | 5,510 | 5,590 | 89,000 | 2,218.25 |
| 1983-11-14 | 5,490 | 5,590 | 5,490 | 5,500 | 79,000 | 2,182.54 |
| 1983-11-11 | 5,660 | 5,670 | 5,580 | 5,590 | 95,000 | 2,218.25 |
| 1983-11-10 | 5,650 | 5,700 | 5,630 | 5,660 | 83,000 | 2,246.03 |
| 1983-11-09 | 5,640 | 5,760 | 5,630 | 5,650 | 198,000 | 2,242.06 |
| 1983-11-08 | 5,770 | 5,800 | 5,600 | 5,600 | 355,000 | 2,222.22 |
| 1983-11-07 | 5,750 | 5,750 | 5,550 | 5,670 | 139,000 | 2,250 |
| 1983-11-05 | 5,950 | 5,950 | 5,700 | 5,700 | 174,000 | 2,261.90 |
| 1983-11-04 | 5,960 | 5,980 | 5,830 | 5,890 | 348,000 | 2,337.30 |
| 1983-11-02 | 5,720 | 6,010 | 5,680 | 5,890 | 679,000 | 2,337.30 |
| 1983-11-01 | 5,420 | 5,750 | 5,400 | 5,700 | 636,000 | 2,261.90 |
| 1983-10-31 | 5,430 | 5,570 | 5,430 | 5,470 | 327,000 | 2,170.64 |
| 1983-10-29 | 5,500 | 5,500 | 5,430 | 5,450 | 172,000 | 2,162.70 |
| 1983-10-28 | 5,450 | 5,500 | 5,380 | 5,480 | 684,000 | 2,174.60 |
| 1983-10-27 | 5,180 | 5,300 | 5,170 | 5,250 | 446,000 | 2,083.33 |
| 1983-10-26 | 5,070 | 5,150 | 5,060 | 5,150 | 370,000 | 2,043.65 |
| 1983-10-25 | 4,900 | 5,090 | 4,900 | 5,030 | 310,000 | 1,996.03 |
| 1983-10-24 | 4,930 | 4,940 | 4,880 | 4,900 | 108,000 | 1,944.44 |
| 1983-10-22 | 4,970 | 4,990 | 4,930 | 4,930 | 157,000 | 1,956.35 |
| 1983-10-21 | 4,860 | 4,950 | 4,850 | 4,940 | 309,000 | 1,960.32 |
| 1983-10-20 | 4,750 | 4,840 | 4,740 | 4,840 | 123,000 | 1,920.63 |
| 1983-10-19 | 4,770 | 4,770 | 4,700 | 4,740 | 82,000 | 1,880.95 |
| 1983-10-18 | 4,790 | 4,830 | 4,790 | 4,790 | 176,000 | 1,900.79 |
| 1983-10-17 | 4,680 | 4,770 | 4,680 | 4,760 | 48,000 | 1,888.89 |
| 1983-10-15 | 4,660 | 4,710 | 4,660 | 4,670 | 25,000 | 1,853.17 |
| 1983-10-14 | 4,820 | 4,820 | 4,650 | 4,650 | 69,000 | 1,845.24 |
| 1983-10-13 | 4,790 | 4,830 | 4,790 | 4,810 | 188,000 | 1,908.73 |
| 1983-10-12 | 4,740 | 4,790 | 4,740 | 4,790 | 31,000 | 1,900.79 |
| 1983-10-11 | 4,780 | 4,780 | 4,720 | 4,780 | 47,000 | 1,896.83 |
| 1983-10-07 | 4,820 | 4,830 | 4,760 | 4,790 | 98,000 | 1,900.79 |
| 1983-10-06 | 4,880 | 4,880 | 4,790 | 4,810 | 160,000 | 1,908.73 |
| 1983-10-05 | 4,740 | 4,880 | 4,720 | 4,830 | 579,000 | 1,916.67 |
| 1983-10-04 | 4,710 | 4,720 | 4,690 | 4,700 | 135,000 | 1,865.08 |
| 1983-10-03 | 4,690 | 4,720 | 4,680 | 4,690 | 138,000 | 1,861.11 |
| 1983-10-01 | 4,690 | 4,700 | 4,660 | 4,660 | 95,000 | 1,849.21 |
| 1983-09-30 | 4,670 | 4,690 | 4,600 | 4,610 | 81,000 | 1,829.37 |
| 1983-09-29 | 4,650 | 4,750 | 4,640 | 4,660 | 156,000 | 1,849.21 |
| 1983-09-28 | 4,500 | 4,610 | 4,500 | 4,610 | 288,000 | 1,829.37 |
| 1983-09-27 | 4,420 | 4,450 | 4,420 | 4,450 | 126,000 | 1,765.87 |
| 1983-09-26 | 4,380 | 4,430 | 4,350 | 4,420 | 81,000 | 1,753.97 |
| 1983-09-24 | 4,400 | 4,400 | 4,380 | 4,390 | 26,000 | 1,742.06 |
| 1983-09-22 | 4,440 | 4,440 | 4,350 | 4,390 | 94,000 | 1,742.06 |
| 1983-09-21 | 4,350 | 4,460 | 4,340 | 4,460 | 237,000 | 1,769.84 |
| 1983-09-20 | 4,050 | 4,300 | 4,050 | 4,300 | 175,000 | 1,706.35 |
| 1983-09-19 | 4,110 | 4,130 | 4,000 | 4,050 | 45,000 | 1,607.14 |
| 1983-09-17 | 4,150 | 4,150 | 4,100 | 4,100 | 28,000 | 1,626.98 |
| 1983-09-16 | 4,300 | 4,300 | 4,090 | 4,100 | 35,000 | 1,626.98 |
| 1983-09-14 | 4,200 | 4,400 | 4,200 | 4,310 | 232,000 | 1,710.32 |
| 1983-09-13 | 4,040 | 4,070 | 4,040 | 4,070 | 181,000 | 1,615.08 |
| 1983-09-12 | 4,520 | 4,530 | 4,490 | 4,490 | 126,000 | 1,781.75 |
| 1983-09-09 | 4,800 | 4,800 | 4,630 | 4,770 | 732,000 | 1,892.86 |
| 1983-09-08 | 4,720 | 4,720 | 4,720 | 4,720 | 3,512,001 | 1,873.02 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株
