4544 H.U.グループホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,550	2,550	2,550	2,550	4,000	2,550
1988-12-27	2,580	2,580	2,580	2,580	1,000	2,580
1988-12-26	2,440	2,570	2,440	2,570	10,000	2,570
1988-12-24	2,430	2,430	2,430	2,430	8,000	2,430
1988-12-23	2,690	2,690	2,600	2,600	26,000	2,476.19
1988-12-22	2,700	2,700	2,650	2,650	16,000	2,523.81
1988-12-21	2,650	2,660	2,650	2,660	27,000	2,533.33
1988-12-20	2,670	2,680	2,650	2,680	10,000	2,552.38
1988-12-19	2,750	2,750	2,710	2,710	23,000	2,580.95
1988-12-16	2,770	2,770	2,720	2,750	12,000	2,619.05
1988-12-15	2,800	2,800	2,750	2,750	17,000	2,619.05
1988-12-14	2,740	2,760	2,710	2,750	25,000	2,619.05
1988-12-13	2,760	2,760	2,710	2,750	24,000	2,619.05
1988-12-12	2,840	2,850	2,800	2,800	34,000	2,666.67
1988-12-09	2,780	2,850	2,750	2,850	40,000	2,714.29
1988-12-08	2,710	2,780	2,710	2,710	19,000	2,580.95
1988-12-07	2,660	2,700	2,660	2,680	18,000	2,552.38
1988-12-06	2,660	2,660	2,630	2,660	15,000	2,533.33
1988-12-05	2,650	2,670	2,650	2,660	30,000	2,533.33
1988-12-03	2,620	2,650	2,620	2,640	48,000	2,514.29
1988-12-02	2,600	2,640	2,590	2,630	32,000	2,504.76
1988-12-01	2,570	2,570	2,530	2,530	39,000	2,409.52
1988-11-30	2,550	2,570	2,530	2,530	23,000	2,409.52
1988-11-29	2,550	2,560	2,480	2,480	18,000	2,361.90
1988-11-28	2,550	2,580	2,550	2,580	22,000	2,457.14
1988-11-26	2,530	2,530	2,490	2,530	13,000	2,409.52
1988-11-25	2,430	2,460	2,380	2,460	19,000	2,342.86
1988-11-24	2,380	2,440	2,380	2,440	11,000	2,323.81
1988-11-22	2,350	2,350	2,300	2,300	6,000	2,190.48
1988-11-21	2,400	2,400	2,400	2,400	8,000	2,285.71
1988-11-18	2,300	2,330	2,300	2,330	16,000	2,219.05
1988-11-17	2,330	2,350	2,320	2,320	29,000	2,209.52
1988-11-16	2,250	2,340	2,250	2,330	43,000	2,219.05
1988-11-15	2,130	2,290	2,130	2,290	30,000	2,180.95
1988-11-14	2,140	2,160	2,100	2,150	15,000	2,047.62
1988-11-11	2,140	2,170	2,140	2,170	8,000	2,066.67
1988-11-10	2,140	2,200	2,140	2,200	8,000	2,095.24
1988-11-09	2,130	2,140	2,130	2,140	35,000	2,038.10
1988-11-08	2,150	2,150	2,130	2,130	6,000	2,028.57
1988-11-07	2,150	2,150	2,120	2,120	23,000	2,019.05
1988-11-04	2,180	2,190	2,170	2,190	19,000	2,085.71
1988-11-02	2,180	2,180	2,170	2,180	16,000	2,076.19
1988-11-01	2,160	2,180	2,150	2,160	18,000	2,057.14
1988-10-31	2,150	2,170	2,120	2,150	17,000	2,047.62
1988-10-29	2,170	2,170	2,100	2,150	18,000	2,047.62
1988-10-28	2,180	2,180	2,170	2,170	12,000	2,066.67
1988-10-27	2,190	2,200	2,180	2,180	24,000	2,076.19
1988-10-26	2,200	2,200	2,170	2,200	14,000	2,095.24
1988-10-25	2,210	2,210	2,160	2,200	28,000	2,095.24
1988-10-24	2,200	2,210	2,200	2,210	11,000	2,104.76
1988-10-22	2,250	2,250	2,200	2,200	15,000	2,095.24
1988-10-21	2,230	2,250	2,230	2,250	9,000	2,142.86
1988-10-20	2,300	2,300	2,250	2,250	13,000	2,142.86
1988-10-19	2,310	2,350	2,300	2,300	44,000	2,190.48
1988-10-18	2,300	2,350	2,300	2,350	10,000	2,238.10
1988-10-17	2,310	2,350	2,310	2,330	24,000	2,219.05
1988-10-14	2,300	2,340	2,300	2,330	24,000	2,219.05
1988-10-13	2,350	2,350	2,300	2,310	22,000	2,200
1988-10-12	2,350	2,350	2,350	2,350	4,000	2,238.10
1988-10-07	2,390	2,390	2,380	2,380	12,000	2,266.67
1988-10-06	2,400	2,410	2,400	2,410	5,000	2,295.24
1988-10-05	2,380	2,380	2,380	2,380	4,000	2,266.67
1988-10-04	2,410	2,430	2,410	2,410	17,000	2,295.24
1988-10-03	2,420	2,450	2,410	2,450	18,000	2,333.33
1988-10-01	2,480	2,490	2,480	2,480	17,000	2,361.90
1988-09-30	2,410	2,520	2,410	2,520	47,000	2,400
1988-09-29	2,380	2,500	2,380	2,450	38,000	2,333.33
1988-09-28	2,380	2,410	2,380	2,380	11,000	2,266.67
1988-09-27	2,500	2,500	2,500	2,500	6,000	2,380.95
1988-09-26	2,490	2,500	2,490	2,500	5,000	2,380.95
1988-09-24	2,510	2,510	2,490	2,490	8,000	2,371.43
1988-09-22	2,550	2,600	2,530	2,530	11,000	2,409.52
1988-09-21	2,590	2,620	2,590	2,600	18,000	2,476.19
1988-09-20	2,630	2,630	2,630	2,630	18,000	2,504.76
1988-09-19	2,610	2,610	2,610	2,610	3,000	2,485.71
1988-09-16	2,620	2,630	2,620	2,630	8,000	2,504.76
1988-09-14	2,620	2,660	2,600	2,660	142,000	2,533.33
1988-09-13	2,610	2,620	2,610	2,620	2,000	2,495.24
1988-09-12	2,650	2,660	2,640	2,650	17,000	2,523.81
1988-09-09	2,640	2,640	2,640	2,640	20,000	2,514.29
1988-09-08	2,630	2,640	2,630	2,640	9,000	2,514.29
1988-09-07	2,680	2,700	2,680	2,700	70,000	2,571.43
1988-09-06	2,650	2,680	2,640	2,670	278,000	2,542.86
1988-09-05	2,650	2,650	2,640	2,640	28,000	2,514.29
1988-09-03	2,660	2,660	2,640	2,640	16,000	2,514.29
1988-09-02	2,630	2,650	2,620	2,620	10,000	2,495.24
1988-09-01	2,640	2,640	2,630	2,630	13,000	2,504.76
1988-08-31	2,650	2,660	2,630	2,640	68,000	2,514.29
1988-08-30	2,650	2,680	2,630	2,680	23,000	2,552.38
1988-08-29	2,700	2,700	2,630	2,650	62,000	2,523.81
1988-08-27	2,650	2,650	2,620	2,620	10,000	2,495.24
1988-08-26	2,650	2,650	2,590	2,590	14,000	2,466.67
1988-08-25	2,690	2,690	2,630	2,630	15,000	2,504.76
1988-08-24	2,650	2,650	2,650	2,650	4,000	2,523.81
1988-08-23	2,640	2,640	2,610	2,610	5,000	2,485.71
1988-08-22	2,610	2,620	2,610	2,620	4,000	2,495.24
1988-08-19	2,600	2,620	2,600	2,610	24,000	2,485.71
1988-08-18	2,650	2,680	2,610	2,610	74,000	2,485.71
1988-08-17	2,600	2,610	2,600	2,600	6,000	2,476.19
1988-08-15	2,570	2,630	2,570	2,580	9,000	2,457.14
1988-08-12	2,590	2,600	2,570	2,570	9,000	2,447.62
1988-08-11	2,570	2,590	2,570	2,590	6,000	2,466.67
1988-08-10	2,630	2,630	2,570	2,570	12,000	2,447.62
1988-08-09	2,610	2,650	2,610	2,620	58,000	2,495.24
1988-08-08	2,750	2,750	2,650	2,650	50,000	2,523.81
1988-08-05	2,750	2,760	2,750	2,750	5,000	2,619.05
1988-08-04	2,750	2,800	2,750	2,770	55,000	2,638.10
1988-08-03	2,780	2,780	2,760	2,760	22,000	2,628.57
1988-08-02	2,760	2,770	2,750	2,760	47,000	2,628.57
1988-08-01	2,750	2,800	2,750	2,800	13,000	2,666.67
1988-07-30	2,800	2,830	2,800	2,800	21,000	2,666.67
1988-07-29	2,700	2,800	2,700	2,800	15,000	2,666.67
1988-07-28	2,610	2,700	2,600	2,630	61,000	2,504.76
1988-07-27	2,630	2,650	2,590	2,600	30,000	2,476.19
1988-07-26	2,590	2,700	2,550	2,550	14,000	2,428.57
1988-07-25	2,550	2,550	2,520	2,550	9,000	2,428.57
1988-07-23	2,520	2,550	2,510	2,510	10,000	2,390.48
1988-07-22	2,530	2,530	2,520	2,520	34,000	2,400
1988-07-21	2,550	2,560	2,520	2,530	25,000	2,409.52
1988-07-20	2,520	2,600	2,510	2,550	7,000	2,428.57
1988-07-19	2,510	2,580	2,510	2,510	54,000	2,390.48
1988-07-18	2,580	2,600	2,550	2,550	9,000	2,428.57
1988-07-15	2,610	2,610	2,550	2,550	41,000	2,428.57
1988-07-14	2,610	2,620	2,600	2,610	65,000	2,485.71
1988-07-13	2,640	2,640	2,610	2,610	57,000	2,485.71
1988-07-12	2,620	2,630	2,610	2,610	36,000	2,485.71
1988-07-11	2,610	2,640	2,610	2,640	32,000	2,514.29
1988-07-08	2,610	2,620	2,600	2,600	45,000	2,476.19
1988-07-07	2,630	2,630	2,630	2,630	1,000	2,504.76
1988-07-06	2,610	2,620	2,600	2,600	14,000	2,476.19
1988-07-05	2,690	2,690	2,600	2,600	69,000	2,476.19
1988-07-04	2,660	2,800	2,650	2,650	23,000	2,523.81
1988-07-02	2,660	2,660	2,650	2,650	8,000	2,523.81
1988-07-01	2,650	2,650	2,650	2,650	33,000	2,523.81
1988-06-30	2,660	2,670	2,650	2,650	19,000	2,523.81
1988-06-29	2,660	2,700	2,660	2,700	9,000	2,571.43
1988-06-28	2,700	2,730	2,690	2,700	11,000	2,571.43
1988-06-27	2,710	2,710	2,710	2,710	13,000	2,580.95
1988-06-25	2,710	2,710	2,700	2,700	15,000	2,571.43
1988-06-24	2,720	2,750	2,700	2,700	32,000	2,571.43
1988-06-23	2,750	2,790	2,740	2,790	54,000	2,657.14
1988-06-22	2,760	2,780	2,750	2,750	34,000	2,619.05
1988-06-21	2,760	2,770	2,750	2,750	7,000	2,619.05
1988-06-20	2,780	2,780	2,760	2,760	5,000	2,628.57
1988-06-17	2,780	2,780	2,750	2,750	26,000	2,619.05
1988-06-16	2,780	2,780	2,780	2,780	9,000	2,647.62
1988-06-15	2,800	2,800	2,760	2,800	20,000	2,666.67
1988-06-14	2,800	2,800	2,780	2,800	21,000	2,666.67
1988-06-13	2,760	2,810	2,760	2,800	11,000	2,666.67
1988-06-10	2,790	2,790	2,760	2,760	20,000	2,628.57
1988-06-09	2,830	2,850	2,750	2,760	52,000	2,628.57
1988-06-08	2,800	2,810	2,790	2,800	34,000	2,666.67
1988-06-07	2,820	2,820	2,820	2,820	11,000	2,685.71
1988-06-06	2,810	2,810	2,800	2,800	7,000	2,666.67
1988-06-04	2,800	2,820	2,800	2,810	9,000	2,676.19
1988-06-03	2,820	2,820	2,800	2,800	5,000	2,666.67
1988-06-02	2,800	2,820	2,800	2,820	16,000	2,685.71
1988-06-01	2,800	2,810	2,800	2,800	9,000	2,666.67
1988-05-31	2,800	2,800	2,800	2,800	46,000	2,666.67
1988-05-30	2,810	2,810	2,800	2,810	10,000	2,676.19
1988-05-28	2,800	2,800	2,800	2,800	13,000	2,666.67
1988-05-27	2,800	2,840	2,800	2,840	21,000	2,704.76
1988-05-26	2,880	2,880	2,830	2,830	7,000	2,695.24
1988-05-25	2,800	2,810	2,800	2,800	14,000	2,666.67
1988-05-24	2,750	2,780	2,750	2,750	37,000	2,619.05
1988-05-23	2,780	2,780	2,750	2,750	54,000	2,619.05
1988-05-20	2,800	2,810	2,770	2,770	67,000	2,638.10
1988-05-19	2,820	2,820	2,800	2,800	9,000	2,666.67
1988-05-18	2,810	2,820	2,800	2,800	43,000	2,666.67
1988-05-17	2,890	2,890	2,840	2,840	24,000	2,704.76
1988-05-16	2,830	2,920	2,820	2,920	10,000	2,780.95
1988-05-13	2,910	2,930	2,900	2,910	22,000	2,771.43
1988-05-12	2,850	2,900	2,680	2,900	83,000	2,761.90
1988-05-11	2,850	2,850	2,800	2,810	53,000	2,676.19
1988-05-10	2,830	2,870	2,830	2,850	12,000	2,714.29
1988-05-09	2,910	2,920	2,830	2,830	43,000	2,695.24
1988-05-07	2,900	2,910	2,850	2,850	27,000	2,714.29
1988-05-06	2,950	2,960	2,900	2,910	57,000	2,771.43
1988-05-02	2,950	2,950	2,890	2,900	78,000	2,761.90
1988-04-30	2,900	2,910	2,900	2,910	28,000	2,771.43
1988-04-28	2,850	2,900	2,850	2,860	33,000	2,723.81
1988-04-27	2,890	2,900	2,830	2,850	47,000	2,714.29
1988-04-26	2,910	2,950	2,860	2,860	42,000	2,723.81
1988-04-25	2,870	2,900	2,860	2,900	21,000	2,761.90
1988-04-23	2,810	2,830	2,800	2,800	26,000	2,666.67
1988-04-22	2,870	2,880	2,850	2,850	45,000	2,714.29
1988-04-21	2,880	2,960	2,860	2,860	39,000	2,723.81
1988-04-20	2,770	2,860	2,760	2,860	60,000	2,723.81
1988-04-19	2,780	2,810	2,750	2,750	59,000	2,619.05
1988-04-18	2,810	2,820	2,750	2,750	69,000	2,619.05
1988-04-15	2,830	2,860	2,800	2,800	89,000	2,666.67
1988-04-14	2,870	2,870	2,820	2,820	103,000	2,685.71
1988-04-13	2,950	2,950	2,860	2,860	60,000	2,723.81
1988-04-12	2,910	2,950	2,850	2,850	47,000	2,714.29
1988-04-11	2,920	2,920	2,900	2,900	18,000	2,761.90
1988-04-08	2,910	2,960	2,910	2,960	15,000	2,819.05
1988-04-07	3,070	3,080	3,000	3,000	25,000	2,857.14
1988-04-06	3,080	3,080	3,040	3,050	64,000	2,904.76
1988-04-05	2,960	3,050	2,950	3,040	141,000	2,895.24
1988-04-04	2,940	2,950	2,920	2,920	12,000	2,780.95
1988-04-02	2,890	2,940	2,860	2,940	3,000	2,800
1988-04-01	2,950	2,950	2,870	2,900	34,000	2,761.90
1988-03-31	2,910	2,910	2,850	2,850	88,000	2,714.29
1988-03-30	2,880	2,950	2,880	2,910	23,000	2,771.43
1988-03-29	2,900	2,900	2,850	2,850	24,000	2,714.29
1988-03-28	2,940	2,970	2,900	2,910	35,000	2,771.43
1988-03-26	2,870	2,940	2,860	2,860	17,000	2,723.81
1988-03-25	2,950	2,970	2,910	2,950	41,000	2,809.52
1988-03-24	2,960	2,970	2,950	2,950	20,000	2,809.52
1988-03-23	2,980	2,980	2,960	2,960	11,000	2,819.05
1988-03-22	2,990	3,000	2,980	2,980	12,000	2,838.10
1988-03-18	3,000	3,000	2,980	2,980	17,000	2,838.10
1988-03-17	3,000	3,040	2,980	3,000	10,000	2,857.14
1988-03-16	2,990	3,030	2,990	3,000	16,000	2,857.14
1988-03-15	2,980	3,060	2,970	3,030	62,000	2,885.71
1988-03-14	3,010	3,060	2,970	2,970	65,000	2,828.57
1988-03-11	3,040	3,070	3,000	3,000	78,000	2,857.14
1988-03-10	2,970	3,000	2,970	2,970	27,000	2,828.57
1988-03-09	2,970	3,070	2,970	3,070	59,000	2,923.81
1988-03-08	3,040	3,040	2,980	3,020	18,000	2,876.19
1988-03-07	2,960	3,020	2,960	3,020	48,000	2,876.19
1988-03-05	3,030	3,050	2,990	2,990	26,000	2,847.62
1988-03-04	3,040	3,040	3,020	3,030	20,000	2,885.71
1988-03-03	3,030	3,080	3,010	3,020	55,000	2,876.19
1988-03-02	3,040	3,060	3,010	3,050	36,000	2,904.76
1988-03-01	3,060	3,070	3,040	3,050	15,000	2,904.76
1988-02-29	3,060	3,060	3,010	3,010	18,000	2,866.67
1988-02-27	3,070	3,080	3,060	3,060	10,000	2,914.29
1988-02-26	3,090	3,090	3,060	3,080	21,000	2,933.33
1988-02-25	3,090	3,090	3,060	3,090	21,000	2,942.86
1988-02-24	3,040	3,150	3,040	3,050	36,000	2,904.76
1988-02-23	3,100	3,100	3,050	3,050	43,000	2,904.76
1988-02-22	3,200	3,200	3,100	3,100	74,000	2,952.38
1988-02-19	3,080	3,090	3,070	3,080	63,000	2,933.33
1988-02-18	3,070	3,070	3,030	3,050	60,000	2,904.76
1988-02-17	3,100	3,100	3,010	3,030	143,000	2,885.71
1988-02-16	2,810	3,000	2,810	2,990	121,000	2,847.62
1988-02-15	2,800	2,830	2,780	2,790	75,000	2,657.14
1988-02-12	2,810	2,830	2,760	2,760	60,000	2,628.57
1988-02-10	2,810	2,830	2,800	2,800	49,000	2,666.67
1988-02-09	2,900	2,900	2,810	2,810	50,000	2,676.19
1988-02-08	2,930	2,930	2,920	2,920	10,000	2,780.95
1988-02-05	2,930	2,950	2,900	2,950	25,000	2,809.52
1988-02-04	3,000	3,000	2,910	2,910	23,000	2,771.43
1988-02-03	2,910	3,000	2,910	3,000	10,000	2,857.14
1988-02-02	2,940	2,970	2,900	2,900	23,000	2,761.90
1988-02-01	2,900	2,990	2,900	2,940	16,000	2,800
1988-01-30	3,000	3,000	2,960	2,990	9,000	2,847.62
1988-01-29	3,070	3,100	2,990	3,000	67,000	2,857.14
1988-01-28	2,810	3,070	2,730	3,070	105,000	2,923.81
1988-01-27	2,800	2,870	2,800	2,850	22,000	2,714.29
1988-01-26	2,800	2,890	2,790	2,790	17,000	2,657.14
1988-01-25	2,860	2,900	2,810	2,810	22,000	2,676.19
1988-01-22	2,800	2,860	2,800	2,860	36,000	2,723.81
1988-01-21	2,790	2,800	2,790	2,800	6,000	2,666.67
1988-01-20	2,800	2,850	2,800	2,810	10,000	2,676.19
1988-01-19	2,830	2,830	2,750	2,790	19,000	2,657.14
1988-01-18	2,860	2,890	2,840	2,840	13,000	2,704.76
1988-01-14	2,730	2,790	2,690	2,790	9,000	2,657.14
1988-01-13	2,700	2,700	2,690	2,690	13,000	2,561.90
1988-01-12	2,750	2,760	2,700	2,700	48,000	2,571.43
1988-01-11	2,790	2,790	2,750	2,750	24,000	2,619.05
1988-01-08	2,800	2,820	2,750	2,790	30,000	2,657.14
1988-01-07	2,820	2,840	2,740	2,760	22,000	2,628.57
1988-01-06	2,900	2,900	2,820	2,900	48,000	2,761.90
1988-01-05	2,640	2,750	2,640	2,750	15,000	2,619.05
1988-01-04	2,740	2,740	2,600	2,600	5,000	2,476.19

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