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
1984-12-282,4602,5302,4602,5309,0002,007.94
1984-12-272,4602,4602,4302,44020,0001,936.51
1984-12-262,4802,4802,4502,45023,0001,944.44
1984-12-252,4902,5302,4802,48021,0001,968.25
1984-12-242,4802,4802,4602,4707,0001,960.32
1984-12-222,4502,4502,4502,4502,0001,944.44
1984-12-212,5202,5802,5202,52037,0002,000
1984-12-202,4202,5302,4202,53012,0002,007.94
1984-12-192,3902,4202,3902,4205,0001,920.63
1984-12-182,3602,3802,3502,38012,0001,888.89
1984-12-172,3002,3502,3002,35013,0001,865.08
1984-12-152,2902,2902,2902,2902,0001,817.46
1984-12-142,2902,2902,2902,2903,0001,817.46
1984-12-132,3002,3002,2902,29036,0001,817.46
1984-12-122,3002,3002,3002,30014,0001,825.40
1984-12-112,3502,3502,2902,2908,0001,817.46
1984-12-102,3602,3602,3402,34039,0001,857.14
1984-12-072,3802,3902,3602,36037,0001,873.02
1984-12-062,3802,3802,3802,38013,0001,888.89
1984-12-052,3702,3802,3602,38045,0001,888.89
1984-12-042,3802,3802,3702,37039,0001,880.95
1984-12-032,3702,3802,3702,37035,0001,880.95
1984-12-012,3502,3502,3502,3506,0001,865.08
1984-11-302,3602,3602,3002,35022,0001,865.08
1984-11-292,3502,3502,3402,35029,0001,865.08
1984-11-282,4402,4402,3902,39051,0001,896.83
1984-11-272,4502,5002,4102,44037,0001,936.51
1984-11-262,4402,4402,4402,4409,0001,936.51
1984-11-222,4302,4302,4302,4303,0001,928.57
1984-11-212,5002,5002,4102,41060,0001,912.70
1984-11-202,5002,5002,5002,50018,0001,984.13
1984-11-192,5002,5002,5002,50018,0001,984.13
1984-11-172,5002,5002,5002,50033,0001,984.13
1984-11-162,5102,5202,5002,50017,0001,984.13
1984-11-152,5002,5102,5002,51017,0001,992.06
1984-11-142,5002,5102,5002,50017,0001,984.13
1984-11-132,5002,5002,4902,50017,0001,984.13
1984-11-122,5302,5302,5302,53024,0002,007.94
1984-11-092,5302,5402,5202,53015,0002,007.94
1984-11-082,5502,5502,5202,52017,0002,000
1984-11-062,5502,5502,5502,5502,0002,023.81
1984-11-052,5302,5402,5302,54032,0002,015.87
1984-11-022,5102,5302,5102,53023,0002,007.94
1984-11-012,5102,5302,5002,5009,0001,984.13
1984-10-312,5202,5902,5202,59022,0002,055.56
1984-10-302,5702,5902,5002,50026,0001,984.13
1984-10-292,6502,6502,6002,61037,0002,071.43
1984-10-272,6602,6702,6602,66018,0002,111.11
1984-10-262,7102,7102,6602,66043,0002,111.11
1984-10-252,7502,7502,7102,71076,0002,150.79
1984-10-242,7502,7502,7502,75035,0002,182.54
1984-10-232,7502,7702,7502,75031,0002,182.54
1984-10-222,7902,7902,7602,76020,0002,190.48
1984-10-202,7802,8002,7702,77043,0002,198.41
1984-10-192,7602,8002,7602,77075,0002,198.41
1984-10-182,7502,7802,7402,76050,0002,190.48
1984-10-172,7602,8202,7502,750107,0002,182.54
1984-10-162,8002,8002,7502,800116,0002,222.22
1984-10-152,7502,7702,7302,73055,0002,166.67
1984-10-122,7902,8002,7802,780111,0002,206.35
1984-10-112,8002,8502,7802,790137,0002,214.29
1984-10-092,7502,8002,7402,800126,0002,222.22
1984-10-082,7002,7502,6902,690132,0002,134.92
1984-10-062,7202,7202,7002,70017,0002,142.86
1984-10-052,7502,7502,7102,71035,0002,150.79
1984-10-042,7502,7502,7502,75016,0002,182.54
1984-10-032,6602,7102,6502,660135,0002,111.11
1984-10-022,7002,7102,6502,65064,0002,103.17
1984-10-012,7002,7002,6402,70038,0002,142.86
1984-09-292,7002,7002,6502,70049,0002,142.86
1984-09-282,6702,7102,6402,71066,0002,150.79
1984-09-272,5802,6702,5702,60063,0002,063.49
1984-09-262,5302,6002,5302,60045,0002,063.49
1984-09-252,5402,5502,5002,50066,0001,984.13
1984-09-222,5302,5502,5202,52029,0002,000
1984-09-212,5102,5502,5102,53044,0002,007.94
1984-09-202,5502,5502,5002,51021,0001,992.06
1984-09-192,5002,5502,5002,54022,0002,015.87
1984-09-182,5502,5502,5102,51010,0001,992.06
1984-09-172,5702,5902,5602,57012,0002,039.68
1984-09-142,6502,6502,6002,65049,0002,103.17
1984-09-122,5502,5502,5002,52020,0002,000
1984-09-112,5802,5802,5502,55018,0002,023.81
1984-09-102,5502,5802,5302,58011,0002,047.62
1984-09-072,5302,5502,5302,54033,0002,015.87
1984-09-062,5302,5302,5202,53010,0002,007.94
1984-09-052,5502,5602,5102,52035,0002,000
1984-09-042,5502,5502,5002,50023,0001,984.13
1984-09-032,6002,6002,5602,5807,0002,047.62
1984-09-012,6202,6302,5502,55019,0002,023.81
1984-08-302,5802,5902,5502,55056,0002,023.81
1984-08-292,6202,6202,5002,50038,0001,984.13
1984-08-282,6602,6602,6202,65044,0002,103.17
1984-08-272,6502,6602,6502,65010,0002,103.17
1984-08-252,6602,7002,6502,65021,0002,103.17
1984-08-242,6602,7202,6602,66031,0002,111.11
1984-08-232,7502,7502,6602,66051,0002,111.11
1984-08-222,7402,8002,7402,75051,0002,182.54
1984-08-212,7802,7802,7102,71076,0002,150.79
1984-08-202,7102,7102,6602,66017,0002,111.11
1984-08-182,8002,8002,7202,72013,0002,158.73
1984-08-172,8602,8602,8202,830190,0002,246.03
1984-08-162,8002,8502,7602,820252,0002,238.10
1984-08-152,8102,9002,8002,800263,0002,222.22
1984-08-142,8302,8402,7502,790147,0002,214.29
1984-08-132,7502,8302,7502,820304,0002,238.10
1984-08-102,7002,7202,6502,650183,0002,103.17
1984-08-092,5902,7202,5802,620420,0002,079.36
1984-08-082,4502,5502,4302,520280,0002,000
1984-08-072,3802,4502,3802,43095,0001,928.57
1984-08-062,4002,4002,3502,38046,0001,888.89
1984-08-032,2902,3002,2302,280117,0001,809.52
1984-08-022,2502,2502,2502,25010,0001,785.71
1984-08-012,2402,3502,2402,35047,0001,865.08
1984-07-312,1802,1802,1802,18012,0001,730.16
1984-07-302,3002,3002,3002,3002,0001,825.40
1984-07-282,3302,3302,3302,33035,0001,849.21
1984-07-272,4202,4202,3502,39065,0001,896.83
1984-07-262,4102,4102,3502,35030,0001,865.08
1984-07-252,3202,4502,2802,45053,0001,944.44
1984-07-242,3202,3202,3002,32023,0001,841.27
1984-07-232,3302,3502,3102,31020,0001,833.33
1984-07-212,3402,3602,3302,3308,0001,849.21
1984-07-202,3002,3002,2802,29055,0001,817.46
1984-07-192,4802,4802,4102,48060,0001,968.25
1984-07-182,5402,5402,4302,50098,0001,984.13
1984-07-172,5002,5002,4602,500128,0001,984.13
1984-07-162,2602,2602,2502,26036,0001,793.65
1984-07-132,1502,2002,1502,16044,0001,714.29
1984-07-122,1202,1202,1102,12038,0001,682.54
1984-07-112,1002,1002,0802,08020,0001,650.79
1984-07-102,1002,1202,0902,09057,0001,658.73
1984-07-092,0902,1002,0902,10010,0001,666.67
1984-07-072,1402,1402,1102,1105,0001,674.60
1984-07-062,1002,1402,0902,14016,0001,698.41
1984-07-052,0902,0902,0902,0909,0001,658.73
1984-07-042,1202,1202,0902,10026,0001,666.67
1984-07-032,1502,1502,0902,09027,0001,658.73
1984-07-022,0902,1002,0902,10029,0001,666.67
1984-06-302,1002,1502,1002,1007,0001,666.67
1984-06-292,1102,1102,0902,09013,0001,658.73
1984-06-282,1002,1302,0502,13018,0001,690.48
1984-06-272,1402,1402,1002,10020,0001,666.67
1984-06-262,1502,1602,1502,15019,0001,706.35
1984-06-252,1102,1502,1002,15016,0001,706.35
1984-06-232,1502,1502,1502,15012,0001,706.35
1984-06-222,1302,1302,0002,00027,0001,587.30
1984-06-212,1402,1402,1302,13011,0001,690.48
1984-06-202,1302,1502,1302,1409,0001,698.41
1984-06-192,1302,1302,1202,13019,0001,690.48
1984-06-182,1202,1402,1202,13013,0001,690.48
1984-06-162,1102,1102,1002,1003,0001,666.67
1984-06-152,1102,1502,1002,15014,0001,706.35
1984-06-142,1502,1502,1102,1105,0001,674.60
1984-06-132,1502,1902,1502,15021,0001,706.35
1984-06-122,2602,2602,1502,15070,0001,706.35
1984-06-112,2502,3002,2402,25019,0001,785.71
1984-06-082,1302,2302,1002,23037,0001,769.84
1984-06-072,1002,1402,1002,14011,0001,698.41
1984-06-062,1102,1102,1002,1004,0001,666.67
1984-06-052,1002,1502,1002,15019,0001,706.35
1984-06-042,0702,1002,0702,10023,0001,666.67
1984-06-022,0702,1002,0602,1003,0001,666.67
1984-06-012,0502,0802,0502,05013,0001,626.98
1984-05-312,0502,0802,0502,08014,0001,650.79
1984-05-302,0602,0802,0602,0808,0001,650.79
1984-05-292,0702,1502,0602,07017,0001,642.86
1984-05-282,1102,1202,0502,0506,0001,626.98
1984-05-262,0502,0802,0502,08013,0001,650.79
1984-05-252,0902,1002,0902,09020,0001,658.73
1984-05-242,0002,0702,0002,06040,0001,634.92
1984-05-231,9502,0001,9502,00035,0001,587.30
1984-05-222,0802,0801,9702,00033,0001,587.30
1984-05-212,0702,1002,0702,08036,0001,650.79
1984-05-192,1202,1302,0502,05031,0001,626.98
1984-05-182,1402,1402,1202,12028,0001,682.54
1984-05-172,4002,4002,3002,30026,0001,825.40
1984-05-162,4002,4002,3802,39038,0001,896.83
1984-05-152,2302,3502,2302,35053,0001,865.08
1984-05-142,2602,2702,2502,25035,0001,785.71
1984-05-112,3002,3002,2802,28031,0001,809.52
1984-05-102,3702,4002,3502,35039,0001,865.08
1984-05-092,4002,4002,3502,37053,0001,880.95
1984-05-082,4502,4502,4002,40029,0001,904.76
1984-05-072,4502,4802,4502,45018,0001,944.44
1984-05-042,4702,4902,4502,48029,0001,968.25
1984-05-022,4902,4902,4602,48030,0001,968.25
1984-05-012,4702,5102,4702,49024,0001,976.19
1984-04-282,4602,4602,4502,46016,0001,952.38
1984-04-272,4602,5002,4402,46044,0001,952.38
1984-04-262,4902,5002,4602,46030,0001,952.38
1984-04-252,5002,5002,4702,47067,0001,960.32
1984-04-242,5002,5102,5002,50049,0001,984.13
1984-04-232,5502,5502,5002,50035,0001,984.13
1984-04-212,5102,5502,5102,55011,0002,023.81
1984-04-202,4702,5002,4702,50030,0001,984.13
1984-04-192,5902,5902,4702,47035,0001,960.32
1984-04-182,6002,6502,5902,60029,0002,063.49
1984-04-172,6402,6502,5902,59030,0002,055.56
1984-04-162,6202,6402,5902,64021,0002,095.24
1984-04-132,6502,6502,5802,60057,0002,063.49
1984-04-122,6502,6602,6502,65031,0002,103.17
1984-04-112,6202,6502,6202,65043,0002,103.17
1984-04-102,6502,6502,6502,65043,0002,103.17
1984-04-092,6202,6502,6202,65011,0002,103.17
1984-04-072,6502,6502,6002,60017,0002,063.49
1984-04-062,6802,7002,6502,65035,0002,103.17
1984-04-052,7602,7702,7302,75051,0002,182.54
1984-04-042,7102,7502,6902,75094,0002,182.54
1984-04-032,7202,7302,7002,73046,0002,166.67
1984-04-022,7502,7502,7102,71016,0002,150.79
1984-03-312,8202,8202,7502,75039,0002,182.54
1984-03-302,8502,8502,7602,840182,0002,253.97
1984-03-292,8402,8702,8002,850625,0002,261.90
1984-03-282,6502,8002,5902,800355,0002,222.22
1984-03-272,6802,7002,6502,650159,0002,103.17
1984-03-262,6902,7002,6702,70091,0002,142.86
1984-03-242,6002,7002,6002,70048,0002,142.86
1984-03-232,6002,6802,5802,680159,0002,126.98
1984-03-222,5802,6002,5702,57081,0002,039.68
1984-03-212,6102,6202,5702,59040,0002,055.56
1984-03-192,6502,6502,5502,60069,0002,063.49
1984-03-172,6602,6602,6102,61041,0002,071.43
1984-03-162,6602,7002,6002,70091,0002,142.86
1984-03-152,6102,7002,6002,70058,0002,142.86
1984-03-142,6402,6902,6102,65081,0002,103.17
1984-03-132,7302,7302,6002,600106,0002,063.49
1984-03-122,7402,7402,6902,70060,0002,142.86
1984-03-092,6502,7702,6202,77095,0002,198.41
1984-03-082,7502,7502,6502,66051,0002,111.11
1984-03-072,6102,8002,6102,800157,0002,222.22
1984-03-062,6002,6402,6002,60098,0002,063.49
1984-03-052,5102,6002,5102,55083,0002,023.81
1984-03-032,5102,5602,5102,52025,0002,000
1984-03-022,5102,5202,5002,51021,0001,992.06
1984-03-012,5002,5402,4902,50071,0001,984.13
1984-02-292,5502,5802,4902,49070,0001,976.19
1984-02-282,6002,6402,5502,55063,0002,023.81
1984-02-272,6002,6102,5502,61087,0002,071.43
1984-02-252,5802,7002,5802,65093,0002,103.17
1984-02-242,5402,5802,5302,580103,0002,047.62
1984-02-232,4902,5402,4502,540107,0002,015.87
1984-02-222,5902,5902,4302,430173,0001,928.57
1984-02-212,6502,6602,5702,63075,0002,087.30
1984-02-202,7002,7102,6502,68036,0002,126.98
1984-02-182,7002,7302,7002,70029,0002,142.86
1984-02-172,7602,7702,7402,74071,0002,174.60
1984-02-162,8502,8502,7602,79041,0002,214.29
1984-02-152,9002,9002,8702,87028,0002,277.78
1984-02-142,9002,9102,8702,87023,0002,277.78
1984-02-132,9002,9002,9002,90016,0002,301.59
1984-02-102,9602,9802,9602,96026,0002,349.21
1984-02-093,0203,0202,9503,01088,0002,388.89
1984-02-083,0003,0602,9302,980231,0002,365.08
1984-02-072,9702,9802,9402,95078,0002,341.27
1984-02-062,9503,0002,9402,970142,0002,357.14
1984-02-042,8502,9502,8502,95060,0002,341.27
1984-02-032,8102,8502,8102,83036,0002,246.03
1984-02-022,8102,8402,8102,81061,0002,230.16
1984-02-012,8102,8402,8102,81066,0002,230.16
1984-01-312,8102,8402,8102,82067,0002,238.10
1984-01-302,8002,8302,8002,82023,0002,238.10
1984-01-282,8002,8302,7902,80056,0002,222.22
1984-01-272,8102,8302,8002,81047,0002,230.16
1984-01-262,8102,8502,8002,81056,0002,230.16
1984-01-252,8002,8402,8002,84050,0002,253.97
1984-01-242,8202,8302,8002,80036,0002,222.22
1984-01-232,7702,8402,7702,84016,0002,253.97
1984-01-212,7802,8102,7602,80027,0002,222.22
1984-01-202,7602,8002,7602,77030,0002,198.41
1984-01-192,7802,7802,7502,760223,0002,190.48
1984-01-182,8002,8002,7802,80044,0002,222.22
1984-01-172,8402,8402,8002,80021,0002,222.22
1984-01-132,8402,8602,7602,83026,0002,246.03
1984-01-122,8802,8902,8202,89045,0002,293.65
1984-01-112,7302,8502,7302,85037,0002,261.90
1984-01-102,7002,8002,7002,70041,0002,142.86
1984-01-092,8202,8202,7002,70060,0002,142.86
1984-01-072,7702,8502,7502,85027,0002,261.90
1984-01-062,8002,8002,7002,73069,0002,166.67
1984-01-052,8502,8502,8002,80043,0002,222.22
1984-01-042,9702,9702,9002,90029,0002,301.59

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