4544 H.U.グループホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,790	2,790	2,750	2,750	7,000	2,750
1989-12-28	2,800	2,850	2,800	2,800	59,000	2,800
1989-12-27	2,750	2,800	2,750	2,770	293,000	2,770
1989-12-26	2,730	2,730	2,650	2,650	21,000	2,650
1989-12-25	2,700	2,720	2,670	2,700	33,000	2,700
1989-12-22	2,720	2,790	2,700	2,760	75,000	2,760
1989-12-21	2,730	2,730	2,670	2,680	16,000	2,680
1989-12-20	2,700	2,720	2,690	2,700	32,000	2,700
1989-12-19	2,700	2,720	2,690	2,700	12,000	2,700
1989-12-18	2,710	2,720	2,670	2,680	24,000	2,680
1989-12-15	2,730	2,750	2,730	2,730	20,000	2,730
1989-12-14	2,700	2,750	2,690	2,690	11,000	2,690
1989-12-13	2,680	2,700	2,680	2,680	7,000	2,680
1989-12-12	2,720	2,750	2,670	2,670	14,000	2,670
1989-12-11	2,670	2,680	2,670	2,680	4,000	2,680
1989-12-08	2,750	2,750	2,670	2,670	43,000	2,670
1989-12-07	2,670	2,720	2,600	2,720	21,000	2,720
1989-12-06	2,660	2,670	2,660	2,670	27,000	2,670
1989-12-05	2,720	2,720	2,660	2,660	28,000	2,660
1989-12-04	2,730	2,730	2,720	2,720	19,000	2,720
1989-12-01	2,660	2,700	2,660	2,700	10,000	2,700
1989-11-30	2,660	2,660	2,660	2,660	50,000	2,660
1989-11-29	2,800	2,800	2,770	2,780	47,000	2,780
1989-11-28	2,800	2,820	2,800	2,800	60,000	2,800
1989-11-27	2,780	2,800	2,780	2,800	34,000	2,800
1989-11-24	2,730	2,770	2,730	2,770	19,000	2,770
1989-11-22	2,710	2,720	2,710	2,720	24,000	2,720
1989-11-21	2,710	2,710	2,700	2,700	22,000	2,700
1989-11-20	2,700	2,700	2,700	2,700	20,000	2,700
1989-11-17	2,690	2,700	2,690	2,700	17,000	2,700
1989-11-16	2,690	2,690	2,690	2,690	18,000	2,690
1989-11-15	2,690	2,690	2,680	2,680	11,000	2,680
1989-11-14	2,700	2,700	2,680	2,680	10,000	2,680
1989-11-13	2,710	2,710	2,700	2,700	29,000	2,700
1989-11-10	2,700	2,710	2,700	2,700	48,000	2,700
1989-11-09	2,710	2,710	2,700	2,710	6,000	2,710
1989-11-08	2,710	2,730	2,710	2,710	12,000	2,710
1989-11-07	2,700	2,710	2,700	2,710	13,000	2,710
1989-11-06	2,730	2,730	2,720	2,720	5,000	2,720
1989-11-02	2,730	2,730	2,700	2,700	18,000	2,700
1989-11-01	2,720	2,720	2,680	2,720	10,000	2,720
1989-10-31	2,670	2,720	2,670	2,720	6,000	2,720
1989-10-30	2,740	2,760	2,730	2,740	17,000	2,740
1989-10-27	2,780	2,790	2,780	2,780	66,000	2,780
1989-10-26	2,750	2,780	2,700	2,760	65,000	2,760
1989-10-25	2,750	2,760	2,750	2,760	14,000	2,760
1989-10-24	2,790	2,790	2,750	2,760	35,000	2,760
1989-10-23	2,800	2,820	2,790	2,790	49,000	2,790
1989-10-20	2,700	2,720	2,690	2,700	40,000	2,700
1989-10-19	2,700	2,700	2,650	2,660	20,000	2,660
1989-10-18	2,690	2,700	2,640	2,650	39,000	2,650
1989-10-17	2,670	2,710	2,650	2,700	61,000	2,700
1989-10-16	2,700	2,700	2,650	2,670	59,000	2,670
1989-10-13	2,700	2,700	2,650	2,690	26,000	2,690
1989-10-12	2,720	2,720	2,660	2,720	34,000	2,720
1989-10-11	2,800	2,800	2,700	2,700	18,000	2,700
1989-10-09	2,780	2,800	2,760	2,760	39,000	2,760
1989-10-06	2,850	2,850	2,760	2,760	12,000	2,760
1989-10-05	2,890	2,890	2,830	2,850	34,000	2,850
1989-10-04	2,820	2,870	2,800	2,870	112,000	2,870
1989-10-03	2,810	2,840	2,800	2,830	47,000	2,830
1989-10-02	2,830	2,870	2,820	2,830	75,000	2,830
1989-09-29	2,810	2,850	2,780	2,850	134,000	2,850
1989-09-28	2,710	2,800	2,710	2,800	130,000	2,800
1989-09-27	2,600	2,710	2,600	2,710	73,000	2,710
1989-09-26	2,610	2,630	2,600	2,600	5,000	2,600
1989-09-25	2,620	2,640	2,600	2,600	23,000	2,600
1989-09-22	2,620	2,620	2,600	2,620	31,000	2,620
1989-09-21	2,590	2,600	2,590	2,600	7,000	2,600
1989-09-20	2,600	2,600	2,580	2,600	8,000	2,600
1989-09-19	2,600	2,600	2,580	2,600	14,000	2,600
1989-09-18	2,610	2,610	2,600	2,600	16,000	2,600
1989-09-14	2,600	2,600	2,600	2,600	3,000	2,600
1989-09-13	2,600	2,640	2,570	2,600	13,000	2,600
1989-09-12	2,700	2,700	2,630	2,630	17,000	2,630
1989-09-11	2,740	2,740	2,660	2,660	34,000	2,660
1989-09-08	2,750	2,750	2,700	2,700	274,000	2,700
1989-09-07	2,680	2,700	2,650	2,680	108,000	2,680
1989-09-06	2,700	2,720	2,650	2,660	30,000	2,660
1989-09-05	2,610	2,680	2,610	2,680	38,000	2,680
1989-09-04	2,620	2,620	2,610	2,620	6,000	2,620
1989-09-01	2,610	2,630	2,570	2,600	12,000	2,600
1989-08-31	2,570	2,650	2,560	2,610	65,000	2,610
1989-08-30	2,590	2,600	2,560	2,560	23,000	2,560
1989-08-29	2,590	2,590	2,570	2,590	25,000	2,590
1989-08-28	2,600	2,600	2,580	2,580	7,000	2,580
1989-08-25	2,510	2,580	2,510	2,580	21,000	2,580
1989-08-24	2,540	2,550	2,510	2,510	18,000	2,510
1989-08-23	2,560	2,600	2,560	2,580	14,000	2,580
1989-08-22	2,600	2,630	2,580	2,600	29,000	2,600
1989-08-21	2,660	2,700	2,630	2,660	54,000	2,660
1989-08-18	2,720	2,720	2,660	2,660	71,000	2,660
1989-08-17	2,620	2,700	2,600	2,700	121,000	2,700
1989-08-16	2,610	2,660	2,600	2,630	126,000	2,630
1989-08-15	2,560	2,620	2,560	2,620	175,000	2,620
1989-08-14	2,570	2,600	2,540	2,600	94,000	2,600
1989-08-11	2,450	2,610	2,450	2,600	286,000	2,600
1989-08-10	2,370	2,410	2,350	2,400	44,000	2,400
1989-08-09	2,400	2,410	2,380	2,380	15,000	2,380
1989-08-08	2,420	2,450	2,400	2,400	61,000	2,400
1989-08-07	2,450	2,480	2,400	2,460	14,000	2,460
1989-08-04	2,440	2,450	2,440	2,450	16,000	2,450
1989-08-03	2,400	2,450	2,400	2,450	31,000	2,450
1989-08-02	2,390	2,400	2,350	2,400	33,000	2,400
1989-08-01	2,400	2,400	2,390	2,400	5,000	2,400
1989-07-31	2,350	2,380	2,350	2,370	8,000	2,370
1989-07-28	2,320	2,320	2,320	2,320	1,000	2,320
1989-07-27	2,320	2,320	2,290	2,300	54,000	2,300
1989-07-26	2,300	2,370	2,290	2,300	32,000	2,300
1989-07-25	2,240	2,320	2,240	2,260	25,000	2,260
1989-07-24	2,250	2,250	2,200	2,230	65,000	2,230
1989-07-21	2,320	2,330	2,270	2,270	55,000	2,270
1989-07-20	2,360	2,360	2,300	2,310	9,000	2,310
1989-07-19	2,390	2,390	2,350	2,360	4,000	2,360
1989-07-18	2,390	2,400	2,390	2,400	5,000	2,400
1989-07-17	2,390	2,440	2,390	2,400	31,000	2,400
1989-07-14	2,300	2,380	2,300	2,350	22,000	2,350
1989-07-13	2,240	2,300	2,240	2,300	32,000	2,300
1989-07-12	2,330	2,330	2,300	2,320	27,000	2,320
1989-07-11	2,360	2,360	2,330	2,360	26,000	2,360
1989-07-10	2,380	2,390	2,350	2,350	25,000	2,350
1989-07-07	2,400	2,420	2,360	2,380	41,000	2,380
1989-07-06	2,500	2,500	2,400	2,400	32,000	2,400
1989-07-05	2,480	2,520	2,480	2,520	19,000	2,520
1989-07-04	2,520	2,520	2,490	2,510	7,000	2,510
1989-07-03	2,470	2,500	2,450	2,470	34,000	2,470
1989-06-30	2,530	2,530	2,470	2,470	50,000	2,470
1989-06-29	2,460	2,530	2,460	2,500	43,000	2,500
1989-06-28	2,490	2,500	2,450	2,450	55,000	2,450
1989-06-27	2,520	2,520	2,450	2,480	49,000	2,480
1989-06-26	2,340	2,400	2,340	2,400	13,000	2,400
1989-06-23	2,340	2,340	2,300	2,330	3,000	2,330
1989-06-22	2,330	2,330	2,330	2,330	1,000	2,330
1989-06-21	2,240	2,250	2,240	2,250	5,000	2,250
1989-06-20	2,230	2,240	2,220	2,240	8,000	2,240
1989-06-19	2,210	2,210	2,210	2,210	1,000	2,210
1989-06-16	2,210	2,210	2,210	2,210	3,000	2,210
1989-06-15	2,250	2,250	2,250	2,250	1,000	2,250
1989-06-14	2,300	2,310	2,300	2,300	7,000	2,300
1989-06-13	2,300	2,310	2,300	2,310	4,000	2,310
1989-06-12	2,340	2,340	2,330	2,340	13,000	2,340
1989-06-09	2,250	2,300	2,250	2,250	8,000	2,250
1989-06-08	2,210	2,240	2,200	2,240	35,000	2,240
1989-06-07	2,330	2,330	2,200	2,200	15,000	2,200
1989-06-06	2,350	2,350	2,330	2,330	8,000	2,330
1989-06-05	2,400	2,400	2,370	2,370	20,000	2,370
1989-06-01	2,450	2,450	2,400	2,410	7,000	2,410
1989-05-31	2,450	2,470	2,380	2,450	23,000	2,450
1989-05-30	2,450	2,450	2,450	2,450	7,000	2,450
1989-05-29	2,430	2,450	2,350	2,450	27,000	2,450
1989-05-26	2,480	2,500	2,450	2,450	22,000	2,450
1989-05-25	2,550	2,590	2,500	2,500	54,000	2,500
1989-05-24	2,600	2,630	2,500	2,570	116,000	2,570
1989-05-23	2,500	2,600	2,470	2,600	119,000	2,600
1989-05-22	2,440	2,500	2,420	2,500	69,000	2,500
1989-05-19	2,430	2,480	2,430	2,440	67,000	2,440
1989-05-18	2,370	2,450	2,370	2,430	46,000	2,430
1989-05-17	2,370	2,370	2,370	2,370	7,000	2,370
1989-05-16	2,380	2,380	2,300	2,300	19,000	2,300
1989-05-15	2,280	2,370	2,280	2,370	18,000	2,370
1989-05-12	2,290	2,320	2,250	2,250	52,000	2,250
1989-05-11	2,270	2,290	2,250	2,250	27,000	2,250
1989-05-10	2,260	2,290	2,200	2,200	86,000	2,200
1989-05-09	2,180	2,250	2,180	2,200	57,000	2,200
1989-05-08	2,150	2,170	2,130	2,170	14,000	2,170
1989-05-02	2,140	2,180	2,140	2,150	21,000	2,150
1989-05-01	2,110	2,150	2,110	2,150	9,000	2,150
1989-04-28	2,150	2,150	2,080	2,080	19,000	2,080
1989-04-27	2,100	2,150	2,080	2,150	43,000	2,150
1989-04-26	2,100	2,100	2,090	2,100	37,000	2,100
1989-04-25	2,100	2,120	2,100	2,100	18,000	2,100
1989-04-24	2,100	2,100	2,100	2,100	4,000	2,100
1989-04-21	2,090	2,090	2,080	2,090	22,000	2,090
1989-04-20	2,100	2,150	2,090	2,120	49,000	2,120
1989-04-19	2,120	2,150	2,120	2,130	9,000	2,130
1989-04-18	2,100	2,150	2,100	2,150	28,000	2,150
1989-04-17	2,120	2,130	2,120	2,120	13,000	2,120
1989-04-14	2,160	2,160	2,160	2,160	4,000	2,160
1989-04-13	2,150	2,160	2,150	2,160	11,000	2,160
1989-04-12	2,160	2,180	2,150	2,180	24,000	2,180
1989-04-11	2,170	2,180	2,150	2,160	27,000	2,160
1989-04-10	2,190	2,190	2,160	2,160	14,000	2,160
1989-04-07	2,200	2,200	2,200	2,200	12,000	2,200
1989-04-06	2,250	2,250	2,210	2,210	27,000	2,210
1989-04-05	2,200	2,200	2,180	2,180	70,000	2,180
1989-04-04	2,240	2,240	2,150	2,150	37,000	2,150
1989-04-03	2,250	2,250	2,230	2,250	37,000	2,250
1989-03-31	2,190	2,250	2,180	2,250	18,000	2,250
1989-03-30	2,180	2,190	2,170	2,170	9,000	2,170
1989-03-29	2,170	2,170	2,170	2,170	2,000	2,170
1989-03-28	2,180	2,180	2,150	2,160	4,000	2,160
1989-03-27	2,190	2,200	2,190	2,200	19,000	2,200
1989-03-24	2,240	2,240	2,220	2,220	11,000	2,220
1989-03-23	2,190	2,220	2,190	2,220	21,000	2,220
1989-03-22	2,200	2,200	2,200	2,200	11,000	2,200
1989-03-17	2,220	2,250	2,200	2,250	19,000	2,250
1989-03-15	2,220	2,250	2,220	2,240	23,000	2,240
1989-03-14	2,240	2,250	2,240	2,250	15,000	2,250
1989-03-13	2,230	2,250	2,230	2,250	6,000	2,250
1989-03-10	2,270	2,270	2,230	2,230	12,000	2,230
1989-03-09	2,300	2,300	2,300	2,300	10,000	2,300
1989-03-08	2,290	2,290	2,250	2,250	68,000	2,250
1989-03-07	2,250	2,330	2,170	2,170	78,000	2,170
1989-03-06	2,200	2,310	2,200	2,310	14,000	2,310
1989-03-03	2,300	2,300	2,280	2,280	15,000	2,280
1989-03-02	2,260	2,300	2,260	2,300	26,000	2,300
1989-03-01	2,250	2,300	2,230	2,240	29,000	2,240
1989-02-28	2,210	2,210	2,210	2,210	2,000	2,210
1989-02-27	2,190	2,210	2,180	2,190	56,000	2,190
1989-02-23	2,260	2,290	2,150	2,150	71,000	2,150
1989-02-22	2,250	2,300	2,250	2,300	61,000	2,300
1989-02-21	2,350	2,350	2,300	2,300	19,000	2,300
1989-02-20	2,440	2,440	2,350	2,350	13,000	2,350
1989-02-17	2,320	2,400	2,320	2,380	13,000	2,380
1989-02-16	2,300	2,330	2,300	2,300	12,000	2,300
1989-02-15	2,400	2,400	2,370	2,400	19,000	2,400
1989-02-14	2,410	2,440	2,400	2,400	8,000	2,400
1989-02-13	2,400	2,400	2,400	2,400	10,000	2,400
1989-02-10	2,450	2,460	2,410	2,450	17,000	2,450
1989-02-09	2,410	2,450	2,410	2,450	13,000	2,450
1989-02-08	2,430	2,440	2,430	2,440	10,000	2,440
1989-02-07	2,450	2,450	2,430	2,430	7,000	2,430
1989-02-06	2,430	2,460	2,430	2,450	39,000	2,450
1989-02-03	2,470	2,470	2,450	2,450	17,000	2,450
1989-02-02	2,450	2,520	2,430	2,430	20,000	2,430
1989-02-01	2,510	2,510	2,430	2,430	21,000	2,430
1989-01-31	2,510	2,520	2,510	2,510	8,000	2,510
1989-01-30	2,510	2,530	2,510	2,530	4,000	2,530
1989-01-28	2,530	2,550	2,530	2,550	11,000	2,550
1989-01-27	2,570	2,570	2,570	2,570	2,000	2,570
1989-01-26	2,590	2,590	2,570	2,570	36,000	2,570
1989-01-25	2,590	2,590	2,590	2,590	11,000	2,590
1989-01-24	2,590	2,590	2,560	2,590	73,000	2,590
1989-01-23	2,480	2,590	2,480	2,590	21,000	2,590
1989-01-20	2,490	2,500	2,490	2,500	4,000	2,500
1989-01-19	2,510	2,510	2,440	2,440	21,000	2,440
1989-01-18	2,460	2,470	2,460	2,470	6,000	2,470
1989-01-17	2,550	2,550	2,420	2,470	28,000	2,470
1989-01-13	2,550	2,600	2,530	2,530	26,000	2,530
1989-01-12	2,420	2,520	2,420	2,520	23,000	2,520
1989-01-11	2,480	2,490	2,400	2,420	29,000	2,420
1989-01-10	2,520	2,540	2,450	2,450	12,000	2,450
1989-01-09	2,590	2,590	2,500	2,550	11,000	2,550
1989-01-06	2,600	2,600	2,600	2,600	6,000	2,600
1989-01-05	2,550	2,590	2,550	2,590	7,000	2,590
1989-01-04	2,550	2,550	2,530	2,530	3,000	2,530

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