4544 H.U.グループホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,9101,9201,9101,9107,0001,515.87
1985-12-271,9101,9101,9101,9102,0001,515.87
1985-12-261,9101,9101,9101,9104,0001,515.87
1985-12-252,0002,0001,9601,9707,0001,563.49
1985-12-242,0002,0001,9702,00026,0001,587.30
1985-12-232,0002,0001,9701,98057,0001,571.43
1985-12-212,0002,0002,0002,00036,0001,587.30
1985-12-201,9502,0001,9402,00017,0001,587.30
1985-12-191,9301,9301,9001,90023,0001,507.94
1985-12-181,9802,0001,9301,94071,0001,539.68
1985-12-172,0002,0501,9802,00023,0001,587.30
1985-12-162,0002,0001,9801,98019,0001,571.43
1985-12-131,9802,0001,9701,97032,0001,563.49
1985-12-122,0502,0501,9602,00022,0001,587.30
1985-12-111,8902,0601,8902,030159,0001,611.11
1985-12-101,9001,9001,8701,87078,0001,484.13
1985-12-091,9601,9601,9001,90078,0001,507.94
1985-12-071,9501,9501,8701,87017,0001,484.13
1985-12-061,9902,0001,9601,96048,0001,555.56
1985-12-052,0502,0501,9801,980156,0001,571.43
1985-12-042,0702,0702,0002,01033,0001,595.24
1985-12-032,0002,0802,0002,03011,0001,611.11
1985-12-022,0002,0001,9802,00015,0001,587.30
1985-11-302,0002,0402,0002,0405,0001,619.05
1985-11-292,0402,0402,0002,0008,0001,587.30
1985-11-282,0902,0902,0002,0004,0001,587.30
1985-11-272,0702,0902,0002,09025,0001,658.73
1985-11-262,0702,1002,0702,0708,0001,642.86
1985-11-252,0402,1002,0302,03010,0001,611.11
1985-11-222,0202,0202,0002,00029,0001,587.30
1985-11-201,9902,0101,9802,00015,0001,587.30
1985-11-192,0002,0202,0002,00015,0001,587.30
1985-11-182,1002,1402,1002,100122,0001,666.67
1985-11-162,1002,1002,0102,09022,0001,658.73
1985-11-152,0002,0802,0002,080114,0001,650.79
1985-11-142,0602,1002,0002,00039,0001,587.30
1985-11-132,0002,1101,9801,99061,0001,579.37
1985-11-122,0602,0601,9901,990152,0001,579.37
1985-11-082,0302,0502,0102,0109,0001,595.24
1985-11-072,0302,0502,0302,0507,0001,626.98
1985-11-062,0602,0802,0102,04011,0001,619.05
1985-11-052,1802,1802,0902,0905,0001,658.73
1985-11-022,1002,1802,1002,1808,0001,730.16
1985-11-012,0302,0802,0102,08014,0001,650.79
1985-10-312,0102,0502,0102,0104,0001,595.24
1985-10-302,0002,0102,0002,00021,0001,587.30
1985-10-292,0902,0902,0002,00012,0001,587.30
1985-10-262,1202,1202,1002,1003,0001,666.67
1985-10-252,1402,1402,1302,1408,0001,698.41
1985-10-242,1302,1502,1202,1508,0001,706.35
1985-10-232,1302,1702,1102,17034,0001,722.22
1985-10-222,0302,1502,0102,15036,0001,706.35
1985-10-212,0102,0101,9801,9809,0001,571.43
1985-10-191,9802,0001,9701,9704,0001,563.49
1985-10-182,0302,0301,9801,98010,0001,571.43
1985-10-171,9602,0001,9602,0005,0001,587.30
1985-10-161,9802,0001,9501,9509,0001,547.62
1985-10-151,9701,9701,9601,9606,0001,555.56
1985-10-141,9902,0301,9902,0307,0001,611.11
1985-10-111,9801,9801,9501,95015,0001,547.62
1985-10-092,0902,0901,9501,9508,0001,547.62
1985-10-082,1002,1002,0502,05021,0001,626.98
1985-10-071,9802,0601,9502,06028,0001,634.92
1985-10-051,9201,9601,9201,9507,0001,547.62
1985-10-041,9501,9901,9101,91013,0001,515.87
1985-10-031,8701,9101,8701,91014,0001,515.87
1985-10-021,9601,9601,9001,90022,0001,507.94
1985-10-011,9301,9301,9301,9306,0001,531.75
1985-09-302,0102,0401,9402,04026,0001,619.05
1985-09-282,0002,0502,0002,0508,0001,626.98
1985-09-272,0102,0602,0102,04015,0001,619.05
1985-09-262,2002,2002,0502,05044,0001,626.98
1985-09-252,3002,3002,2502,250106,0001,785.71
1985-09-242,3602,3602,3002,30032,0001,825.40
1985-09-212,4302,4402,3902,44057,0001,936.51
1985-09-202,3502,4002,2502,400118,0001,904.76
1985-09-192,5002,5002,3502,350105,0001,865.08
1985-09-182,6002,7002,5002,500610,0001,984.13
1985-09-172,5302,5902,3902,540713,0002,015.87
1985-09-132,3302,5702,3202,5701,312,0002,039.68
1985-09-121,9902,1701,9902,170229,0001,722.22
1985-09-111,7801,8901,7801,870164,0001,484.13
1985-09-101,8001,8301,7801,83012,0001,452.38
1985-09-091,7801,8001,7801,8003,0001,428.57
1985-09-071,7501,7701,7501,77013,0001,404.76
1985-09-061,6701,7001,6701,70021,0001,349.21
1985-09-051,6901,6901,6601,6705,0001,325.40
1985-09-041,7001,7001,6601,66034,0001,317.46
1985-09-031,7201,7201,7001,7008,0001,349.21
1985-09-021,7101,7101,7001,7104,0001,357.14
1985-08-311,7201,7201,6801,70010,0001,349.21
1985-08-291,7201,7201,7201,7201,0001,365.08
1985-08-281,6801,7001,6801,70011,0001,349.21
1985-08-271,6901,6901,6801,68010,0001,333.33
1985-08-261,7501,7501,7001,70026,0001,349.21
1985-08-241,7201,7201,7201,72016,0001,365.08
1985-08-231,7001,7001,6701,69091,0001,341.27
1985-08-221,7001,7101,6801,68043,0001,333.33
1985-08-211,7001,7001,7001,70027,0001,349.21
1985-08-201,7101,7101,7001,70069,0001,349.21
1985-08-191,7001,7001,7001,70018,0001,349.21
1985-08-171,7201,7201,7001,70012,0001,349.21
1985-08-161,7601,7601,7001,70015,0001,349.21
1985-08-141,8001,8401,8001,80027,0001,428.57
1985-08-131,8401,8401,8001,8008,0001,428.57
1985-08-121,8401,8401,8301,8407,0001,460.32
1985-08-091,8401,8601,8401,8405,0001,460.32
1985-08-081,8301,8401,8301,8405,0001,460.32
1985-08-071,8101,8301,8101,8208,0001,444.44
1985-08-061,7601,8001,7601,8006,0001,428.57
1985-08-051,7401,7601,7401,7602,0001,396.83
1985-08-031,7001,7001,7001,7008,0001,349.21
1985-08-021,7501,7601,7001,70046,0001,349.21
1985-08-011,7301,7301,6801,70041,0001,349.21
1985-07-311,6701,7101,6601,67026,0001,325.40
1985-07-301,7001,7001,6401,64029,0001,301.59
1985-07-291,7001,7001,6801,7005,0001,349.21
1985-07-271,7001,7001,6701,6707,0001,325.40
1985-07-261,7901,7901,7001,70014,0001,349.21
1985-07-251,8001,8001,7501,75010,0001,388.89
1985-07-241,8501,8501,7601,76033,0001,396.83
1985-07-231,8901,8901,8801,8802,0001,492.06
1985-07-221,9401,9401,8501,8509,0001,468.25
1985-07-201,9001,9201,9001,9109,0001,515.87
1985-07-191,8101,9001,8001,840191,0001,460.32
1985-07-181,8001,8001,7601,80034,0001,428.57
1985-07-171,8001,8101,7901,79010,0001,420.63
1985-07-161,8301,8301,7901,7909,0001,420.63
1985-07-151,9101,9101,9001,9003,0001,507.94
1985-07-122,0002,0001,9301,95011,0001,547.62
1985-07-102,0002,0001,9802,0008,0001,587.30
1985-07-092,0102,0102,0002,01013,0001,595.24
1985-07-082,0402,0402,0402,04012,0001,619.05
1985-07-061,9902,0401,9902,02012,0001,603.17
1985-07-052,0402,0402,0002,00014,0001,587.30
1985-07-042,0402,0402,0402,0402,0001,619.05
1985-07-032,0402,0802,0402,08011,0001,650.79
1985-07-022,0002,0002,0002,0008,0001,587.30
1985-07-012,0002,0002,0002,0007,0001,587.30
1985-06-282,0002,0002,0002,0005,0001,587.30
1985-06-272,0002,0002,0002,0007,0001,587.30
1985-06-261,9501,9501,9501,9501,0001,547.62
1985-06-252,0002,0001,9801,9804,0001,571.43
1985-06-241,9102,0001,9102,0006,0001,587.30
1985-06-221,9401,9401,9001,9307,0001,531.75
1985-06-211,9001,9501,9001,9502,0001,547.62
1985-06-201,9201,9501,8901,90040,0001,507.94
1985-06-192,0002,0001,9501,98041,0001,571.43
1985-06-172,0102,0102,0102,0102,0001,595.24
1985-06-152,0102,0102,0002,0009,0001,587.30
1985-06-132,0402,0402,0402,0402,0001,619.05
1985-06-122,0602,0702,0002,02014,0001,603.17
1985-06-112,0102,0502,0102,0506,0001,626.98
1985-06-102,0002,0002,0002,00015,0001,587.30
1985-06-072,0102,0102,0002,00024,0001,587.30
1985-06-062,0402,0602,0102,01014,0001,595.24
1985-06-052,0002,0002,0002,0005,0001,587.30
1985-06-042,0002,0102,0002,0008,0001,587.30
1985-06-032,0502,0502,0002,00011,0001,587.30
1985-06-012,0902,0902,0502,05015,0001,626.98
1985-05-312,0902,1802,0502,06026,0001,634.92
1985-05-302,1202,1302,1002,1106,0001,674.60
1985-05-292,1502,1602,1202,1507,0001,706.35
1985-05-282,2002,2002,1502,1509,0001,706.35
1985-05-272,2002,2002,2002,20034,0001,746.03
1985-05-242,2502,2702,2302,25016,0001,785.71
1985-05-232,2602,2602,2602,2601,0001,793.65
1985-05-222,2502,2502,2502,25012,0001,785.71
1985-05-212,2202,2502,2202,2508,0001,785.71
1985-05-202,2502,2502,2502,2503,0001,785.71
1985-05-182,2102,2102,2002,2007,0001,746.03
1985-05-172,2002,2102,2002,2104,0001,753.97
1985-05-162,2502,2502,1802,1803,0001,730.16
1985-05-152,2302,2502,2302,25016,0001,785.71
1985-05-142,3202,3202,3002,3009,0001,825.40
1985-05-132,3202,3202,3202,3202,0001,841.27
1985-05-102,3102,3102,3102,3101,0001,833.33
1985-05-092,3002,3102,3002,31027,0001,833.33
1985-05-082,3002,3002,2502,30021,0001,825.40
1985-05-072,3202,3202,3102,3102,0001,833.33
1985-05-042,3102,3102,3002,3003,0001,825.40
1985-05-022,3202,3202,3002,30013,0001,825.40
1985-05-012,3102,3502,3002,30013,0001,825.40
1985-04-302,3002,3002,3002,3005,0001,825.40
1985-04-272,3002,3002,3002,30013,0001,825.40
1985-04-262,3002,3402,3002,30019,0001,825.40
1985-04-252,3502,3502,3402,34032,0001,857.14
1985-04-242,3502,3702,3502,37017,0001,880.95
1985-04-232,3602,3602,3502,35014,0001,865.08
1985-04-222,4002,4002,4002,4001,0001,904.76
1985-04-202,3602,3902,3502,36016,0001,873.02
1985-04-192,4002,4002,3802,3809,0001,888.89
1985-04-182,4202,4202,4002,40011,0001,904.76
1985-04-172,4302,4402,4002,4307,0001,928.57
1985-04-162,4502,4802,4302,45017,0001,944.44
1985-04-152,4902,4902,4902,4902,0001,976.19
1985-04-122,4902,4902,4902,4908,0001,976.19
1985-04-112,4902,5402,4802,50027,0001,984.13
1985-04-102,5002,5002,4902,50014,0001,984.13
1985-04-092,5102,5102,4902,4905,0001,976.19
1985-04-082,5902,5902,5002,5004,0001,984.13
1985-04-062,6502,6802,6402,6505,0002,103.17
1985-04-052,5802,7402,5702,71028,0002,150.79
1985-04-042,5902,5902,5002,54019,0002,015.87
1985-04-032,4102,5002,4002,50034,0001,984.13
1985-03-302,4502,4602,4502,4603,0001,952.38
1985-03-292,4802,5002,4502,45018,0001,944.44
1985-03-282,4502,5002,4502,50014,0001,984.13
1985-03-272,4002,4602,3902,43037,0001,928.57
1985-03-262,5002,5002,4902,49012,0001,976.19
1985-03-252,5802,5802,5002,50013,0001,984.13
1985-03-232,3902,4902,3902,49045,0001,976.19
1985-03-222,4102,4102,3902,39020,0001,896.83
1985-03-202,3902,3902,3702,38022,0001,888.89
1985-03-192,3902,3902,3902,39028,0001,896.83
1985-03-182,3902,3902,3802,38011,0001,888.89
1985-03-162,4002,4202,3802,38019,0001,888.89
1985-03-152,4202,4202,3802,40047,0001,904.76
1985-03-142,4402,4502,4202,42013,0001,920.63
1985-03-132,4502,4502,4202,45032,0001,944.44
1985-03-122,4502,4502,4502,45037,0001,944.44
1985-03-112,4302,4502,4202,43021,0001,928.57
1985-03-082,4202,4502,4202,43019,0001,928.57
1985-03-072,4202,4502,4202,44028,0001,936.51
1985-03-062,4402,4602,4402,45034,0001,944.44
1985-03-052,4702,5002,4602,47025,0001,960.32
1985-03-042,5002,5002,4502,47010,0001,960.32
1985-03-022,5002,5002,4302,50030,0001,984.13
1985-03-012,5302,5302,5202,53017,0002,007.94
1985-02-282,5102,6302,5102,63041,0002,087.30
1985-02-272,6302,6302,5102,62023,0002,079.36
1985-02-262,6302,6502,6102,61087,0002,071.43
1985-02-252,5902,5902,5602,59040,0002,055.56
1985-02-232,5102,5902,5102,59010,0002,055.56
1985-02-222,5902,5902,5002,50026,0001,984.13
1985-02-212,6502,6502,5602,59080,0002,055.56
1985-02-202,6002,6502,5902,61029,0002,071.43
1985-02-192,6602,6602,5602,56025,0002,031.75
1985-02-182,7402,7402,6902,69014,0002,134.92
1985-02-162,7602,7602,7502,75011,0002,182.54
1985-02-152,8002,8002,7602,76047,0002,190.48
1985-02-142,8002,8002,7802,80094,0002,222.22
1985-02-132,8002,8202,7802,80094,0002,222.22
1985-02-122,8502,8502,8202,83075,0002,246.03
1985-02-082,8202,9002,8002,850130,0002,261.90
1985-02-072,8402,8402,8002,83057,0002,246.03
1985-02-062,8502,8502,7602,760170,0002,190.48
1985-02-052,8502,8502,6502,690115,0002,134.92
1985-02-042,9503,0102,7902,890145,0002,293.65
1985-02-023,0503,1102,9702,980595,0002,365.08
1985-02-013,0003,1103,0003,0101,527,0012,388.89
1985-01-312,7902,8602,7802,830740,0002,246.03
1985-01-302,6002,6902,6002,690154,0002,134.92
1985-01-292,5502,5902,5402,59040,0002,055.56
1985-01-282,5202,5202,5002,5109,0001,992.06
1985-01-262,5002,5002,5002,50038,0001,984.13
1985-01-252,5002,7202,4902,690251,0002,134.92
1985-01-242,3502,4002,3502,4009,0001,904.76
1985-01-232,3302,3302,3302,3305,0001,849.21
1985-01-222,3602,3602,3602,3605,0001,873.02
1985-01-212,3602,4202,3602,4207,0001,920.63
1985-01-172,3502,3502,3302,33017,0001,849.21
1985-01-162,3202,3502,3202,35014,0001,865.08
1985-01-142,4802,4902,4302,4309,0001,928.57
1985-01-112,5002,5602,4702,56045,0002,031.75
1985-01-102,4202,5502,4102,50040,0001,984.13
1985-01-092,3102,4202,3002,42011,0001,920.63
1985-01-082,3002,3002,3002,30016,0001,825.40
1985-01-052,4802,4802,4802,4802,0001,968.25

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