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
1988-12-282,5502,5502,5502,5504,0002,550
1988-12-272,5802,5802,5802,5801,0002,580
1988-12-262,4402,5702,4402,57010,0002,570
1988-12-242,4302,4302,4302,4308,0002,430
1988-12-232,6902,6902,6002,60026,0002,476.19
1988-12-222,7002,7002,6502,65016,0002,523.81
1988-12-212,6502,6602,6502,66027,0002,533.33
1988-12-202,6702,6802,6502,68010,0002,552.38
1988-12-192,7502,7502,7102,71023,0002,580.95
1988-12-162,7702,7702,7202,75012,0002,619.05
1988-12-152,8002,8002,7502,75017,0002,619.05
1988-12-142,7402,7602,7102,75025,0002,619.05
1988-12-132,7602,7602,7102,75024,0002,619.05
1988-12-122,8402,8502,8002,80034,0002,666.67
1988-12-092,7802,8502,7502,85040,0002,714.29
1988-12-082,7102,7802,7102,71019,0002,580.95
1988-12-072,6602,7002,6602,68018,0002,552.38
1988-12-062,6602,6602,6302,66015,0002,533.33
1988-12-052,6502,6702,6502,66030,0002,533.33
1988-12-032,6202,6502,6202,64048,0002,514.29
1988-12-022,6002,6402,5902,63032,0002,504.76
1988-12-012,5702,5702,5302,53039,0002,409.52
1988-11-302,5502,5702,5302,53023,0002,409.52
1988-11-292,5502,5602,4802,48018,0002,361.90
1988-11-282,5502,5802,5502,58022,0002,457.14
1988-11-262,5302,5302,4902,53013,0002,409.52
1988-11-252,4302,4602,3802,46019,0002,342.86
1988-11-242,3802,4402,3802,44011,0002,323.81
1988-11-222,3502,3502,3002,3006,0002,190.48
1988-11-212,4002,4002,4002,4008,0002,285.71
1988-11-182,3002,3302,3002,33016,0002,219.05
1988-11-172,3302,3502,3202,32029,0002,209.52
1988-11-162,2502,3402,2502,33043,0002,219.05
1988-11-152,1302,2902,1302,29030,0002,180.95
1988-11-142,1402,1602,1002,15015,0002,047.62
1988-11-112,1402,1702,1402,1708,0002,066.67
1988-11-102,1402,2002,1402,2008,0002,095.24
1988-11-092,1302,1402,1302,14035,0002,038.10
1988-11-082,1502,1502,1302,1306,0002,028.57
1988-11-072,1502,1502,1202,12023,0002,019.05
1988-11-042,1802,1902,1702,19019,0002,085.71
1988-11-022,1802,1802,1702,18016,0002,076.19
1988-11-012,1602,1802,1502,16018,0002,057.14
1988-10-312,1502,1702,1202,15017,0002,047.62
1988-10-292,1702,1702,1002,15018,0002,047.62
1988-10-282,1802,1802,1702,17012,0002,066.67
1988-10-272,1902,2002,1802,18024,0002,076.19
1988-10-262,2002,2002,1702,20014,0002,095.24
1988-10-252,2102,2102,1602,20028,0002,095.24
1988-10-242,2002,2102,2002,21011,0002,104.76
1988-10-222,2502,2502,2002,20015,0002,095.24
1988-10-212,2302,2502,2302,2509,0002,142.86
1988-10-202,3002,3002,2502,25013,0002,142.86
1988-10-192,3102,3502,3002,30044,0002,190.48
1988-10-182,3002,3502,3002,35010,0002,238.10
1988-10-172,3102,3502,3102,33024,0002,219.05
1988-10-142,3002,3402,3002,33024,0002,219.05
1988-10-132,3502,3502,3002,31022,0002,200
1988-10-122,3502,3502,3502,3504,0002,238.10
1988-10-072,3902,3902,3802,38012,0002,266.67
1988-10-062,4002,4102,4002,4105,0002,295.24
1988-10-052,3802,3802,3802,3804,0002,266.67
1988-10-042,4102,4302,4102,41017,0002,295.24
1988-10-032,4202,4502,4102,45018,0002,333.33
1988-10-012,4802,4902,4802,48017,0002,361.90
1988-09-302,4102,5202,4102,52047,0002,400
1988-09-292,3802,5002,3802,45038,0002,333.33
1988-09-282,3802,4102,3802,38011,0002,266.67
1988-09-272,5002,5002,5002,5006,0002,380.95
1988-09-262,4902,5002,4902,5005,0002,380.95
1988-09-242,5102,5102,4902,4908,0002,371.43
1988-09-222,5502,6002,5302,53011,0002,409.52
1988-09-212,5902,6202,5902,60018,0002,476.19
1988-09-202,6302,6302,6302,63018,0002,504.76
1988-09-192,6102,6102,6102,6103,0002,485.71
1988-09-162,6202,6302,6202,6308,0002,504.76
1988-09-142,6202,6602,6002,660142,0002,533.33
1988-09-132,6102,6202,6102,6202,0002,495.24
1988-09-122,6502,6602,6402,65017,0002,523.81
1988-09-092,6402,6402,6402,64020,0002,514.29
1988-09-082,6302,6402,6302,6409,0002,514.29
1988-09-072,6802,7002,6802,70070,0002,571.43
1988-09-062,6502,6802,6402,670278,0002,542.86
1988-09-052,6502,6502,6402,64028,0002,514.29
1988-09-032,6602,6602,6402,64016,0002,514.29
1988-09-022,6302,6502,6202,62010,0002,495.24
1988-09-012,6402,6402,6302,63013,0002,504.76
1988-08-312,6502,6602,6302,64068,0002,514.29
1988-08-302,6502,6802,6302,68023,0002,552.38
1988-08-292,7002,7002,6302,65062,0002,523.81
1988-08-272,6502,6502,6202,62010,0002,495.24
1988-08-262,6502,6502,5902,59014,0002,466.67
1988-08-252,6902,6902,6302,63015,0002,504.76
1988-08-242,6502,6502,6502,6504,0002,523.81
1988-08-232,6402,6402,6102,6105,0002,485.71
1988-08-222,6102,6202,6102,6204,0002,495.24
1988-08-192,6002,6202,6002,61024,0002,485.71
1988-08-182,6502,6802,6102,61074,0002,485.71
1988-08-172,6002,6102,6002,6006,0002,476.19
1988-08-152,5702,6302,5702,5809,0002,457.14
1988-08-122,5902,6002,5702,5709,0002,447.62
1988-08-112,5702,5902,5702,5906,0002,466.67
1988-08-102,6302,6302,5702,57012,0002,447.62
1988-08-092,6102,6502,6102,62058,0002,495.24
1988-08-082,7502,7502,6502,65050,0002,523.81
1988-08-052,7502,7602,7502,7505,0002,619.05
1988-08-042,7502,8002,7502,77055,0002,638.10
1988-08-032,7802,7802,7602,76022,0002,628.57
1988-08-022,7602,7702,7502,76047,0002,628.57
1988-08-012,7502,8002,7502,80013,0002,666.67
1988-07-302,8002,8302,8002,80021,0002,666.67
1988-07-292,7002,8002,7002,80015,0002,666.67
1988-07-282,6102,7002,6002,63061,0002,504.76
1988-07-272,6302,6502,5902,60030,0002,476.19
1988-07-262,5902,7002,5502,55014,0002,428.57
1988-07-252,5502,5502,5202,5509,0002,428.57
1988-07-232,5202,5502,5102,51010,0002,390.48
1988-07-222,5302,5302,5202,52034,0002,400
1988-07-212,5502,5602,5202,53025,0002,409.52
1988-07-202,5202,6002,5102,5507,0002,428.57
1988-07-192,5102,5802,5102,51054,0002,390.48
1988-07-182,5802,6002,5502,5509,0002,428.57
1988-07-152,6102,6102,5502,55041,0002,428.57
1988-07-142,6102,6202,6002,61065,0002,485.71
1988-07-132,6402,6402,6102,61057,0002,485.71
1988-07-122,6202,6302,6102,61036,0002,485.71
1988-07-112,6102,6402,6102,64032,0002,514.29
1988-07-082,6102,6202,6002,60045,0002,476.19
1988-07-072,6302,6302,6302,6301,0002,504.76
1988-07-062,6102,6202,6002,60014,0002,476.19
1988-07-052,6902,6902,6002,60069,0002,476.19
1988-07-042,6602,8002,6502,65023,0002,523.81
1988-07-022,6602,6602,6502,6508,0002,523.81
1988-07-012,6502,6502,6502,65033,0002,523.81
1988-06-302,6602,6702,6502,65019,0002,523.81
1988-06-292,6602,7002,6602,7009,0002,571.43
1988-06-282,7002,7302,6902,70011,0002,571.43
1988-06-272,7102,7102,7102,71013,0002,580.95
1988-06-252,7102,7102,7002,70015,0002,571.43
1988-06-242,7202,7502,7002,70032,0002,571.43
1988-06-232,7502,7902,7402,79054,0002,657.14
1988-06-222,7602,7802,7502,75034,0002,619.05
1988-06-212,7602,7702,7502,7507,0002,619.05
1988-06-202,7802,7802,7602,7605,0002,628.57
1988-06-172,7802,7802,7502,75026,0002,619.05
1988-06-162,7802,7802,7802,7809,0002,647.62
1988-06-152,8002,8002,7602,80020,0002,666.67
1988-06-142,8002,8002,7802,80021,0002,666.67
1988-06-132,7602,8102,7602,80011,0002,666.67
1988-06-102,7902,7902,7602,76020,0002,628.57
1988-06-092,8302,8502,7502,76052,0002,628.57
1988-06-082,8002,8102,7902,80034,0002,666.67
1988-06-072,8202,8202,8202,82011,0002,685.71
1988-06-062,8102,8102,8002,8007,0002,666.67
1988-06-042,8002,8202,8002,8109,0002,676.19
1988-06-032,8202,8202,8002,8005,0002,666.67
1988-06-022,8002,8202,8002,82016,0002,685.71
1988-06-012,8002,8102,8002,8009,0002,666.67
1988-05-312,8002,8002,8002,80046,0002,666.67
1988-05-302,8102,8102,8002,81010,0002,676.19
1988-05-282,8002,8002,8002,80013,0002,666.67
1988-05-272,8002,8402,8002,84021,0002,704.76
1988-05-262,8802,8802,8302,8307,0002,695.24
1988-05-252,8002,8102,8002,80014,0002,666.67
1988-05-242,7502,7802,7502,75037,0002,619.05
1988-05-232,7802,7802,7502,75054,0002,619.05
1988-05-202,8002,8102,7702,77067,0002,638.10
1988-05-192,8202,8202,8002,8009,0002,666.67
1988-05-182,8102,8202,8002,80043,0002,666.67
1988-05-172,8902,8902,8402,84024,0002,704.76
1988-05-162,8302,9202,8202,92010,0002,780.95
1988-05-132,9102,9302,9002,91022,0002,771.43
1988-05-122,8502,9002,6802,90083,0002,761.90
1988-05-112,8502,8502,8002,81053,0002,676.19
1988-05-102,8302,8702,8302,85012,0002,714.29
1988-05-092,9102,9202,8302,83043,0002,695.24
1988-05-072,9002,9102,8502,85027,0002,714.29
1988-05-062,9502,9602,9002,91057,0002,771.43
1988-05-022,9502,9502,8902,90078,0002,761.90
1988-04-302,9002,9102,9002,91028,0002,771.43
1988-04-282,8502,9002,8502,86033,0002,723.81
1988-04-272,8902,9002,8302,85047,0002,714.29
1988-04-262,9102,9502,8602,86042,0002,723.81
1988-04-252,8702,9002,8602,90021,0002,761.90
1988-04-232,8102,8302,8002,80026,0002,666.67
1988-04-222,8702,8802,8502,85045,0002,714.29
1988-04-212,8802,9602,8602,86039,0002,723.81
1988-04-202,7702,8602,7602,86060,0002,723.81
1988-04-192,7802,8102,7502,75059,0002,619.05
1988-04-182,8102,8202,7502,75069,0002,619.05
1988-04-152,8302,8602,8002,80089,0002,666.67
1988-04-142,8702,8702,8202,820103,0002,685.71
1988-04-132,9502,9502,8602,86060,0002,723.81
1988-04-122,9102,9502,8502,85047,0002,714.29
1988-04-112,9202,9202,9002,90018,0002,761.90
1988-04-082,9102,9602,9102,96015,0002,819.05
1988-04-073,0703,0803,0003,00025,0002,857.14
1988-04-063,0803,0803,0403,05064,0002,904.76
1988-04-052,9603,0502,9503,040141,0002,895.24
1988-04-042,9402,9502,9202,92012,0002,780.95
1988-04-022,8902,9402,8602,9403,0002,800
1988-04-012,9502,9502,8702,90034,0002,761.90
1988-03-312,9102,9102,8502,85088,0002,714.29
1988-03-302,8802,9502,8802,91023,0002,771.43
1988-03-292,9002,9002,8502,85024,0002,714.29
1988-03-282,9402,9702,9002,91035,0002,771.43
1988-03-262,8702,9402,8602,86017,0002,723.81
1988-03-252,9502,9702,9102,95041,0002,809.52
1988-03-242,9602,9702,9502,95020,0002,809.52
1988-03-232,9802,9802,9602,96011,0002,819.05
1988-03-222,9903,0002,9802,98012,0002,838.10
1988-03-183,0003,0002,9802,98017,0002,838.10
1988-03-173,0003,0402,9803,00010,0002,857.14
1988-03-162,9903,0302,9903,00016,0002,857.14
1988-03-152,9803,0602,9703,03062,0002,885.71
1988-03-143,0103,0602,9702,97065,0002,828.57
1988-03-113,0403,0703,0003,00078,0002,857.14
1988-03-102,9703,0002,9702,97027,0002,828.57
1988-03-092,9703,0702,9703,07059,0002,923.81
1988-03-083,0403,0402,9803,02018,0002,876.19
1988-03-072,9603,0202,9603,02048,0002,876.19
1988-03-053,0303,0502,9902,99026,0002,847.62
1988-03-043,0403,0403,0203,03020,0002,885.71
1988-03-033,0303,0803,0103,02055,0002,876.19
1988-03-023,0403,0603,0103,05036,0002,904.76
1988-03-013,0603,0703,0403,05015,0002,904.76
1988-02-293,0603,0603,0103,01018,0002,866.67
1988-02-273,0703,0803,0603,06010,0002,914.29
1988-02-263,0903,0903,0603,08021,0002,933.33
1988-02-253,0903,0903,0603,09021,0002,942.86
1988-02-243,0403,1503,0403,05036,0002,904.76
1988-02-233,1003,1003,0503,05043,0002,904.76
1988-02-223,2003,2003,1003,10074,0002,952.38
1988-02-193,0803,0903,0703,08063,0002,933.33
1988-02-183,0703,0703,0303,05060,0002,904.76
1988-02-173,1003,1003,0103,030143,0002,885.71
1988-02-162,8103,0002,8102,990121,0002,847.62
1988-02-152,8002,8302,7802,79075,0002,657.14
1988-02-122,8102,8302,7602,76060,0002,628.57
1988-02-102,8102,8302,8002,80049,0002,666.67
1988-02-092,9002,9002,8102,81050,0002,676.19
1988-02-082,9302,9302,9202,92010,0002,780.95
1988-02-052,9302,9502,9002,95025,0002,809.52
1988-02-043,0003,0002,9102,91023,0002,771.43
1988-02-032,9103,0002,9103,00010,0002,857.14
1988-02-022,9402,9702,9002,90023,0002,761.90
1988-02-012,9002,9902,9002,94016,0002,800
1988-01-303,0003,0002,9602,9909,0002,847.62
1988-01-293,0703,1002,9903,00067,0002,857.14
1988-01-282,8103,0702,7303,070105,0002,923.81
1988-01-272,8002,8702,8002,85022,0002,714.29
1988-01-262,8002,8902,7902,79017,0002,657.14
1988-01-252,8602,9002,8102,81022,0002,676.19
1988-01-222,8002,8602,8002,86036,0002,723.81
1988-01-212,7902,8002,7902,8006,0002,666.67
1988-01-202,8002,8502,8002,81010,0002,676.19
1988-01-192,8302,8302,7502,79019,0002,657.14
1988-01-182,8602,8902,8402,84013,0002,704.76
1988-01-142,7302,7902,6902,7909,0002,657.14
1988-01-132,7002,7002,6902,69013,0002,561.90
1988-01-122,7502,7602,7002,70048,0002,571.43
1988-01-112,7902,7902,7502,75024,0002,619.05
1988-01-082,8002,8202,7502,79030,0002,657.14
1988-01-072,8202,8402,7402,76022,0002,628.57
1988-01-062,9002,9002,8202,90048,0002,761.90
1988-01-052,6402,7502,6402,75015,0002,619.05
1988-01-042,7402,7402,6002,6005,0002,476.19

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