4544 H.U.グループホールディングス(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,460	2,530	2,460	2,530	9,000	2,007.94
1984-12-27	2,460	2,460	2,430	2,440	20,000	1,936.51
1984-12-26	2,480	2,480	2,450	2,450	23,000	1,944.44
1984-12-25	2,490	2,530	2,480	2,480	21,000	1,968.25
1984-12-24	2,480	2,480	2,460	2,470	7,000	1,960.32
1984-12-22	2,450	2,450	2,450	2,450	2,000	1,944.44
1984-12-21	2,520	2,580	2,520	2,520	37,000	2,000
1984-12-20	2,420	2,530	2,420	2,530	12,000	2,007.94
1984-12-19	2,390	2,420	2,390	2,420	5,000	1,920.63
1984-12-18	2,360	2,380	2,350	2,380	12,000	1,888.89
1984-12-17	2,300	2,350	2,300	2,350	13,000	1,865.08
1984-12-15	2,290	2,290	2,290	2,290	2,000	1,817.46
1984-12-14	2,290	2,290	2,290	2,290	3,000	1,817.46
1984-12-13	2,300	2,300	2,290	2,290	36,000	1,817.46
1984-12-12	2,300	2,300	2,300	2,300	14,000	1,825.40
1984-12-11	2,350	2,350	2,290	2,290	8,000	1,817.46
1984-12-10	2,360	2,360	2,340	2,340	39,000	1,857.14
1984-12-07	2,380	2,390	2,360	2,360	37,000	1,873.02
1984-12-06	2,380	2,380	2,380	2,380	13,000	1,888.89
1984-12-05	2,370	2,380	2,360	2,380	45,000	1,888.89
1984-12-04	2,380	2,380	2,370	2,370	39,000	1,880.95
1984-12-03	2,370	2,380	2,370	2,370	35,000	1,880.95
1984-12-01	2,350	2,350	2,350	2,350	6,000	1,865.08
1984-11-30	2,360	2,360	2,300	2,350	22,000	1,865.08
1984-11-29	2,350	2,350	2,340	2,350	29,000	1,865.08
1984-11-28	2,440	2,440	2,390	2,390	51,000	1,896.83
1984-11-27	2,450	2,500	2,410	2,440	37,000	1,936.51
1984-11-26	2,440	2,440	2,440	2,440	9,000	1,936.51
1984-11-22	2,430	2,430	2,430	2,430	3,000	1,928.57
1984-11-21	2,500	2,500	2,410	2,410	60,000	1,912.70
1984-11-20	2,500	2,500	2,500	2,500	18,000	1,984.13
1984-11-19	2,500	2,500	2,500	2,500	18,000	1,984.13
1984-11-17	2,500	2,500	2,500	2,500	33,000	1,984.13
1984-11-16	2,510	2,520	2,500	2,500	17,000	1,984.13
1984-11-15	2,500	2,510	2,500	2,510	17,000	1,992.06
1984-11-14	2,500	2,510	2,500	2,500	17,000	1,984.13
1984-11-13	2,500	2,500	2,490	2,500	17,000	1,984.13
1984-11-12	2,530	2,530	2,530	2,530	24,000	2,007.94
1984-11-09	2,530	2,540	2,520	2,530	15,000	2,007.94
1984-11-08	2,550	2,550	2,520	2,520	17,000	2,000
1984-11-06	2,550	2,550	2,550	2,550	2,000	2,023.81
1984-11-05	2,530	2,540	2,530	2,540	32,000	2,015.87
1984-11-02	2,510	2,530	2,510	2,530	23,000	2,007.94
1984-11-01	2,510	2,530	2,500	2,500	9,000	1,984.13
1984-10-31	2,520	2,590	2,520	2,590	22,000	2,055.56
1984-10-30	2,570	2,590	2,500	2,500	26,000	1,984.13
1984-10-29	2,650	2,650	2,600	2,610	37,000	2,071.43
1984-10-27	2,660	2,670	2,660	2,660	18,000	2,111.11
1984-10-26	2,710	2,710	2,660	2,660	43,000	2,111.11
1984-10-25	2,750	2,750	2,710	2,710	76,000	2,150.79
1984-10-24	2,750	2,750	2,750	2,750	35,000	2,182.54
1984-10-23	2,750	2,770	2,750	2,750	31,000	2,182.54
1984-10-22	2,790	2,790	2,760	2,760	20,000	2,190.48
1984-10-20	2,780	2,800	2,770	2,770	43,000	2,198.41
1984-10-19	2,760	2,800	2,760	2,770	75,000	2,198.41
1984-10-18	2,750	2,780	2,740	2,760	50,000	2,190.48
1984-10-17	2,760	2,820	2,750	2,750	107,000	2,182.54
1984-10-16	2,800	2,800	2,750	2,800	116,000	2,222.22
1984-10-15	2,750	2,770	2,730	2,730	55,000	2,166.67
1984-10-12	2,790	2,800	2,780	2,780	111,000	2,206.35
1984-10-11	2,800	2,850	2,780	2,790	137,000	2,214.29
1984-10-09	2,750	2,800	2,740	2,800	126,000	2,222.22
1984-10-08	2,700	2,750	2,690	2,690	132,000	2,134.92
1984-10-06	2,720	2,720	2,700	2,700	17,000	2,142.86
1984-10-05	2,750	2,750	2,710	2,710	35,000	2,150.79
1984-10-04	2,750	2,750	2,750	2,750	16,000	2,182.54
1984-10-03	2,660	2,710	2,650	2,660	135,000	2,111.11
1984-10-02	2,700	2,710	2,650	2,650	64,000	2,103.17
1984-10-01	2,700	2,700	2,640	2,700	38,000	2,142.86
1984-09-29	2,700	2,700	2,650	2,700	49,000	2,142.86
1984-09-28	2,670	2,710	2,640	2,710	66,000	2,150.79
1984-09-27	2,580	2,670	2,570	2,600	63,000	2,063.49
1984-09-26	2,530	2,600	2,530	2,600	45,000	2,063.49
1984-09-25	2,540	2,550	2,500	2,500	66,000	1,984.13
1984-09-22	2,530	2,550	2,520	2,520	29,000	2,000
1984-09-21	2,510	2,550	2,510	2,530	44,000	2,007.94
1984-09-20	2,550	2,550	2,500	2,510	21,000	1,992.06
1984-09-19	2,500	2,550	2,500	2,540	22,000	2,015.87
1984-09-18	2,550	2,550	2,510	2,510	10,000	1,992.06
1984-09-17	2,570	2,590	2,560	2,570	12,000	2,039.68
1984-09-14	2,650	2,650	2,600	2,650	49,000	2,103.17
1984-09-12	2,550	2,550	2,500	2,520	20,000	2,000
1984-09-11	2,580	2,580	2,550	2,550	18,000	2,023.81
1984-09-10	2,550	2,580	2,530	2,580	11,000	2,047.62
1984-09-07	2,530	2,550	2,530	2,540	33,000	2,015.87
1984-09-06	2,530	2,530	2,520	2,530	10,000	2,007.94
1984-09-05	2,550	2,560	2,510	2,520	35,000	2,000
1984-09-04	2,550	2,550	2,500	2,500	23,000	1,984.13
1984-09-03	2,600	2,600	2,560	2,580	7,000	2,047.62
1984-09-01	2,620	2,630	2,550	2,550	19,000	2,023.81
1984-08-30	2,580	2,590	2,550	2,550	56,000	2,023.81
1984-08-29	2,620	2,620	2,500	2,500	38,000	1,984.13
1984-08-28	2,660	2,660	2,620	2,650	44,000	2,103.17
1984-08-27	2,650	2,660	2,650	2,650	10,000	2,103.17
1984-08-25	2,660	2,700	2,650	2,650	21,000	2,103.17
1984-08-24	2,660	2,720	2,660	2,660	31,000	2,111.11
1984-08-23	2,750	2,750	2,660	2,660	51,000	2,111.11
1984-08-22	2,740	2,800	2,740	2,750	51,000	2,182.54
1984-08-21	2,780	2,780	2,710	2,710	76,000	2,150.79
1984-08-20	2,710	2,710	2,660	2,660	17,000	2,111.11
1984-08-18	2,800	2,800	2,720	2,720	13,000	2,158.73
1984-08-17	2,860	2,860	2,820	2,830	190,000	2,246.03
1984-08-16	2,800	2,850	2,760	2,820	252,000	2,238.10
1984-08-15	2,810	2,900	2,800	2,800	263,000	2,222.22
1984-08-14	2,830	2,840	2,750	2,790	147,000	2,214.29
1984-08-13	2,750	2,830	2,750	2,820	304,000	2,238.10
1984-08-10	2,700	2,720	2,650	2,650	183,000	2,103.17
1984-08-09	2,590	2,720	2,580	2,620	420,000	2,079.36
1984-08-08	2,450	2,550	2,430	2,520	280,000	2,000
1984-08-07	2,380	2,450	2,380	2,430	95,000	1,928.57
1984-08-06	2,400	2,400	2,350	2,380	46,000	1,888.89
1984-08-03	2,290	2,300	2,230	2,280	117,000	1,809.52
1984-08-02	2,250	2,250	2,250	2,250	10,000	1,785.71
1984-08-01	2,240	2,350	2,240	2,350	47,000	1,865.08
1984-07-31	2,180	2,180	2,180	2,180	12,000	1,730.16
1984-07-30	2,300	2,300	2,300	2,300	2,000	1,825.40
1984-07-28	2,330	2,330	2,330	2,330	35,000	1,849.21
1984-07-27	2,420	2,420	2,350	2,390	65,000	1,896.83
1984-07-26	2,410	2,410	2,350	2,350	30,000	1,865.08
1984-07-25	2,320	2,450	2,280	2,450	53,000	1,944.44
1984-07-24	2,320	2,320	2,300	2,320	23,000	1,841.27
1984-07-23	2,330	2,350	2,310	2,310	20,000	1,833.33
1984-07-21	2,340	2,360	2,330	2,330	8,000	1,849.21
1984-07-20	2,300	2,300	2,280	2,290	55,000	1,817.46
1984-07-19	2,480	2,480	2,410	2,480	60,000	1,968.25
1984-07-18	2,540	2,540	2,430	2,500	98,000	1,984.13
1984-07-17	2,500	2,500	2,460	2,500	128,000	1,984.13
1984-07-16	2,260	2,260	2,250	2,260	36,000	1,793.65
1984-07-13	2,150	2,200	2,150	2,160	44,000	1,714.29
1984-07-12	2,120	2,120	2,110	2,120	38,000	1,682.54
1984-07-11	2,100	2,100	2,080	2,080	20,000	1,650.79
1984-07-10	2,100	2,120	2,090	2,090	57,000	1,658.73
1984-07-09	2,090	2,100	2,090	2,100	10,000	1,666.67
1984-07-07	2,140	2,140	2,110	2,110	5,000	1,674.60
1984-07-06	2,100	2,140	2,090	2,140	16,000	1,698.41
1984-07-05	2,090	2,090	2,090	2,090	9,000	1,658.73
1984-07-04	2,120	2,120	2,090	2,100	26,000	1,666.67
1984-07-03	2,150	2,150	2,090	2,090	27,000	1,658.73
1984-07-02	2,090	2,100	2,090	2,100	29,000	1,666.67
1984-06-30	2,100	2,150	2,100	2,100	7,000	1,666.67
1984-06-29	2,110	2,110	2,090	2,090	13,000	1,658.73
1984-06-28	2,100	2,130	2,050	2,130	18,000	1,690.48
1984-06-27	2,140	2,140	2,100	2,100	20,000	1,666.67
1984-06-26	2,150	2,160	2,150	2,150	19,000	1,706.35
1984-06-25	2,110	2,150	2,100	2,150	16,000	1,706.35
1984-06-23	2,150	2,150	2,150	2,150	12,000	1,706.35
1984-06-22	2,130	2,130	2,000	2,000	27,000	1,587.30
1984-06-21	2,140	2,140	2,130	2,130	11,000	1,690.48
1984-06-20	2,130	2,150	2,130	2,140	9,000	1,698.41
1984-06-19	2,130	2,130	2,120	2,130	19,000	1,690.48
1984-06-18	2,120	2,140	2,120	2,130	13,000	1,690.48
1984-06-16	2,110	2,110	2,100	2,100	3,000	1,666.67
1984-06-15	2,110	2,150	2,100	2,150	14,000	1,706.35
1984-06-14	2,150	2,150	2,110	2,110	5,000	1,674.60
1984-06-13	2,150	2,190	2,150	2,150	21,000	1,706.35
1984-06-12	2,260	2,260	2,150	2,150	70,000	1,706.35
1984-06-11	2,250	2,300	2,240	2,250	19,000	1,785.71
1984-06-08	2,130	2,230	2,100	2,230	37,000	1,769.84
1984-06-07	2,100	2,140	2,100	2,140	11,000	1,698.41
1984-06-06	2,110	2,110	2,100	2,100	4,000	1,666.67
1984-06-05	2,100	2,150	2,100	2,150	19,000	1,706.35
1984-06-04	2,070	2,100	2,070	2,100	23,000	1,666.67
1984-06-02	2,070	2,100	2,060	2,100	3,000	1,666.67
1984-06-01	2,050	2,080	2,050	2,050	13,000	1,626.98
1984-05-31	2,050	2,080	2,050	2,080	14,000	1,650.79
1984-05-30	2,060	2,080	2,060	2,080	8,000	1,650.79
1984-05-29	2,070	2,150	2,060	2,070	17,000	1,642.86
1984-05-28	2,110	2,120	2,050	2,050	6,000	1,626.98
1984-05-26	2,050	2,080	2,050	2,080	13,000	1,650.79
1984-05-25	2,090	2,100	2,090	2,090	20,000	1,658.73
1984-05-24	2,000	2,070	2,000	2,060	40,000	1,634.92
1984-05-23	1,950	2,000	1,950	2,000	35,000	1,587.30
1984-05-22	2,080	2,080	1,970	2,000	33,000	1,587.30
1984-05-21	2,070	2,100	2,070	2,080	36,000	1,650.79
1984-05-19	2,120	2,130	2,050	2,050	31,000	1,626.98
1984-05-18	2,140	2,140	2,120	2,120	28,000	1,682.54
1984-05-17	2,400	2,400	2,300	2,300	26,000	1,825.40
1984-05-16	2,400	2,400	2,380	2,390	38,000	1,896.83
1984-05-15	2,230	2,350	2,230	2,350	53,000	1,865.08
1984-05-14	2,260	2,270	2,250	2,250	35,000	1,785.71
1984-05-11	2,300	2,300	2,280	2,280	31,000	1,809.52
1984-05-10	2,370	2,400	2,350	2,350	39,000	1,865.08
1984-05-09	2,400	2,400	2,350	2,370	53,000	1,880.95
1984-05-08	2,450	2,450	2,400	2,400	29,000	1,904.76
1984-05-07	2,450	2,480	2,450	2,450	18,000	1,944.44
1984-05-04	2,470	2,490	2,450	2,480	29,000	1,968.25
1984-05-02	2,490	2,490	2,460	2,480	30,000	1,968.25
1984-05-01	2,470	2,510	2,470	2,490	24,000	1,976.19
1984-04-28	2,460	2,460	2,450	2,460	16,000	1,952.38
1984-04-27	2,460	2,500	2,440	2,460	44,000	1,952.38
1984-04-26	2,490	2,500	2,460	2,460	30,000	1,952.38
1984-04-25	2,500	2,500	2,470	2,470	67,000	1,960.32
1984-04-24	2,500	2,510	2,500	2,500	49,000	1,984.13
1984-04-23	2,550	2,550	2,500	2,500	35,000	1,984.13
1984-04-21	2,510	2,550	2,510	2,550	11,000	2,023.81
1984-04-20	2,470	2,500	2,470	2,500	30,000	1,984.13
1984-04-19	2,590	2,590	2,470	2,470	35,000	1,960.32
1984-04-18	2,600	2,650	2,590	2,600	29,000	2,063.49
1984-04-17	2,640	2,650	2,590	2,590	30,000	2,055.56
1984-04-16	2,620	2,640	2,590	2,640	21,000	2,095.24
1984-04-13	2,650	2,650	2,580	2,600	57,000	2,063.49
1984-04-12	2,650	2,660	2,650	2,650	31,000	2,103.17
1984-04-11	2,620	2,650	2,620	2,650	43,000	2,103.17
1984-04-10	2,650	2,650	2,650	2,650	43,000	2,103.17
1984-04-09	2,620	2,650	2,620	2,650	11,000	2,103.17
1984-04-07	2,650	2,650	2,600	2,600	17,000	2,063.49
1984-04-06	2,680	2,700	2,650	2,650	35,000	2,103.17
1984-04-05	2,760	2,770	2,730	2,750	51,000	2,182.54
1984-04-04	2,710	2,750	2,690	2,750	94,000	2,182.54
1984-04-03	2,720	2,730	2,700	2,730	46,000	2,166.67
1984-04-02	2,750	2,750	2,710	2,710	16,000	2,150.79
1984-03-31	2,820	2,820	2,750	2,750	39,000	2,182.54
1984-03-30	2,850	2,850	2,760	2,840	182,000	2,253.97
1984-03-29	2,840	2,870	2,800	2,850	625,000	2,261.90
1984-03-28	2,650	2,800	2,590	2,800	355,000	2,222.22
1984-03-27	2,680	2,700	2,650	2,650	159,000	2,103.17
1984-03-26	2,690	2,700	2,670	2,700	91,000	2,142.86
1984-03-24	2,600	2,700	2,600	2,700	48,000	2,142.86
1984-03-23	2,600	2,680	2,580	2,680	159,000	2,126.98
1984-03-22	2,580	2,600	2,570	2,570	81,000	2,039.68
1984-03-21	2,610	2,620	2,570	2,590	40,000	2,055.56
1984-03-19	2,650	2,650	2,550	2,600	69,000	2,063.49
1984-03-17	2,660	2,660	2,610	2,610	41,000	2,071.43
1984-03-16	2,660	2,700	2,600	2,700	91,000	2,142.86
1984-03-15	2,610	2,700	2,600	2,700	58,000	2,142.86
1984-03-14	2,640	2,690	2,610	2,650	81,000	2,103.17
1984-03-13	2,730	2,730	2,600	2,600	106,000	2,063.49
1984-03-12	2,740	2,740	2,690	2,700	60,000	2,142.86
1984-03-09	2,650	2,770	2,620	2,770	95,000	2,198.41
1984-03-08	2,750	2,750	2,650	2,660	51,000	2,111.11
1984-03-07	2,610	2,800	2,610	2,800	157,000	2,222.22
1984-03-06	2,600	2,640	2,600	2,600	98,000	2,063.49
1984-03-05	2,510	2,600	2,510	2,550	83,000	2,023.81
1984-03-03	2,510	2,560	2,510	2,520	25,000	2,000
1984-03-02	2,510	2,520	2,500	2,510	21,000	1,992.06
1984-03-01	2,500	2,540	2,490	2,500	71,000	1,984.13
1984-02-29	2,550	2,580	2,490	2,490	70,000	1,976.19
1984-02-28	2,600	2,640	2,550	2,550	63,000	2,023.81
1984-02-27	2,600	2,610	2,550	2,610	87,000	2,071.43
1984-02-25	2,580	2,700	2,580	2,650	93,000	2,103.17
1984-02-24	2,540	2,580	2,530	2,580	103,000	2,047.62
1984-02-23	2,490	2,540	2,450	2,540	107,000	2,015.87
1984-02-22	2,590	2,590	2,430	2,430	173,000	1,928.57
1984-02-21	2,650	2,660	2,570	2,630	75,000	2,087.30
1984-02-20	2,700	2,710	2,650	2,680	36,000	2,126.98
1984-02-18	2,700	2,730	2,700	2,700	29,000	2,142.86
1984-02-17	2,760	2,770	2,740	2,740	71,000	2,174.60
1984-02-16	2,850	2,850	2,760	2,790	41,000	2,214.29
1984-02-15	2,900	2,900	2,870	2,870	28,000	2,277.78
1984-02-14	2,900	2,910	2,870	2,870	23,000	2,277.78
1984-02-13	2,900	2,900	2,900	2,900	16,000	2,301.59
1984-02-10	2,960	2,980	2,960	2,960	26,000	2,349.21
1984-02-09	3,020	3,020	2,950	3,010	88,000	2,388.89
1984-02-08	3,000	3,060	2,930	2,980	231,000	2,365.08
1984-02-07	2,970	2,980	2,940	2,950	78,000	2,341.27
1984-02-06	2,950	3,000	2,940	2,970	142,000	2,357.14
1984-02-04	2,850	2,950	2,850	2,950	60,000	2,341.27
1984-02-03	2,810	2,850	2,810	2,830	36,000	2,246.03
1984-02-02	2,810	2,840	2,810	2,810	61,000	2,230.16
1984-02-01	2,810	2,840	2,810	2,810	66,000	2,230.16
1984-01-31	2,810	2,840	2,810	2,820	67,000	2,238.10
1984-01-30	2,800	2,830	2,800	2,820	23,000	2,238.10
1984-01-28	2,800	2,830	2,790	2,800	56,000	2,222.22
1984-01-27	2,810	2,830	2,800	2,810	47,000	2,230.16
1984-01-26	2,810	2,850	2,800	2,810	56,000	2,230.16
1984-01-25	2,800	2,840	2,800	2,840	50,000	2,253.97
1984-01-24	2,820	2,830	2,800	2,800	36,000	2,222.22
1984-01-23	2,770	2,840	2,770	2,840	16,000	2,253.97
1984-01-21	2,780	2,810	2,760	2,800	27,000	2,222.22
1984-01-20	2,760	2,800	2,760	2,770	30,000	2,198.41
1984-01-19	2,780	2,780	2,750	2,760	223,000	2,190.48
1984-01-18	2,800	2,800	2,780	2,800	44,000	2,222.22
1984-01-17	2,840	2,840	2,800	2,800	21,000	2,222.22
1984-01-13	2,840	2,860	2,760	2,830	26,000	2,246.03
1984-01-12	2,880	2,890	2,820	2,890	45,000	2,293.65
1984-01-11	2,730	2,850	2,730	2,850	37,000	2,261.90
1984-01-10	2,700	2,800	2,700	2,700	41,000	2,142.86
1984-01-09	2,820	2,820	2,700	2,700	60,000	2,142.86
1984-01-07	2,770	2,850	2,750	2,850	27,000	2,261.90
1984-01-06	2,800	2,800	2,700	2,730	69,000	2,166.67
1984-01-05	2,850	2,850	2,800	2,800	43,000	2,222.22
1984-01-04	2,970	2,970	2,900	2,900	29,000	2,301.59

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30