4544 H.U.グループホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0001,0001,0001,0003,0001,000
1993-12-291,0101,0101,0001,0006,0001,000
1993-12-2899799799799711,000997
1993-12-2498098098098010,000980
1993-12-221,0001,0009809807,000980
1993-12-219851,0009851,00013,0001,000
1993-12-201,0501,0501,0501,05026,0001,050
1993-12-179671,0009651,00063,0001,000
1993-12-1695597095596034,000960
1993-12-1595095595095515,000955
1993-12-1495195195095017,000950
1993-12-1399099094594789,000947
1993-12-0995095094094019,000940
1993-12-0895196094094012,000940
1993-12-079409419409408,000940
1993-12-0697097094094016,000940
1993-12-0397097095597027,000970
1993-12-0189593089593050,000930
1993-11-3087188587088528,000885
1993-11-2989089088188134,000881
1993-11-2695595593093021,000930
1993-11-2596097095095028,000950
1993-11-2497998095095010,000950
1993-11-221,0301,03098099026,000990
1993-11-191,0101,0201,0101,0205,0001,020
1993-11-181,0301,0301,0101,0306,0001,030
1993-11-171,0401,0401,0401,0401,0001,040
1993-11-161,0001,0201,0001,02018,0001,020
1993-11-151,0501,0501,0001,00028,0001,000
1993-11-121,0001,0301,0001,03051,0001,030
1993-11-111,0101,01099099055,000990
1993-11-109801,01097599022,000990
1993-11-091,0401,0501,0001,00058,0001,000
1993-11-081,0401,0401,0201,0409,0001,040
1993-11-051,0501,0501,0101,04026,0001,040
1993-11-041,1101,1101,0901,09017,0001,090
1993-11-021,1301,1301,1201,1209,0001,120
1993-11-011,1301,1301,1301,13015,0001,130
1993-10-291,1101,1301,1101,13025,0001,130
1993-10-281,1601,1601,1101,1107,0001,110
1993-10-271,1501,1701,1501,16015,0001,160
1993-10-261,1701,1701,1501,15023,0001,150
1993-10-251,1901,2001,1901,20032,0001,200
1993-10-221,1901,2001,1801,20035,0001,200
1993-10-211,1701,2001,1701,20033,0001,200
1993-10-201,2001,2001,1701,17044,0001,170
1993-10-191,2001,2001,2001,2006,0001,200
1993-10-181,2301,2301,2001,20013,0001,200
1993-10-151,2201,2401,2201,23017,0001,230
1993-10-141,2301,2301,2301,23026,0001,230
1993-10-131,2501,2801,2401,28010,0001,280
1993-10-121,2601,2701,2401,25042,0001,250
1993-10-081,2601,2701,2501,26025,0001,260
1993-10-071,2701,2701,2701,2706,0001,270
1993-10-061,2701,3001,2601,28019,0001,280
1993-10-051,2801,3001,2601,29017,0001,290
1993-10-041,2901,2901,2701,27016,0001,270
1993-10-011,3101,3201,3001,31018,0001,310
1993-09-301,3101,3201,3101,3209,0001,320
1993-09-291,3301,3301,3001,32017,0001,320
1993-09-281,3501,3501,3301,33043,0001,330
1993-09-271,3501,3501,3301,34016,0001,340
1993-09-241,3401,3401,3001,32019,0001,320
1993-09-221,3101,3301,3101,32026,0001,320
1993-09-211,3501,3501,3001,31089,0001,310
1993-09-201,3401,3401,3101,33085,0001,330
1993-09-171,3101,3301,3001,32038,0001,320
1993-09-161,3201,3201,3001,32087,0001,320
1993-09-141,3001,3201,2801,31044,0001,310
1993-09-131,2901,3001,2801,30011,0001,300
1993-09-101,3201,3301,2801,29024,0001,290
1993-09-091,2801,3001,2701,30045,0001,300
1993-09-081,3201,3201,2801,30058,0001,300
1993-09-071,3501,3501,3001,30033,0001,300
1993-09-061,3601,3701,3301,350103,0001,350
1993-09-031,2801,3701,2801,340247,0001,340
1993-09-021,2801,2901,2801,28043,0001,280
1993-09-011,2901,2901,2601,26016,0001,260
1993-08-311,2701,2801,2601,2807,0001,280
1993-08-301,2601,2801,2501,26069,0001,260
1993-08-271,2801,2801,2401,24067,0001,240
1993-08-261,3001,3001,2701,28089,0001,280
1993-08-251,2801,3201,2801,32021,0001,320
1993-08-241,2801,2801,2701,2703,0001,270
1993-08-231,2701,2701,2701,27010,0001,270
1993-08-201,2801,2801,2601,27036,0001,270
1993-08-191,2401,2401,2401,2405,0001,240
1993-08-181,2801,2801,2601,27010,0001,270
1993-08-171,3001,3001,2701,28036,0001,280
1993-08-161,2901,3001,2901,2908,0001,290
1993-08-131,3001,3201,3001,30019,0001,300
1993-08-121,3101,3301,3001,30051,0001,300
1993-08-111,3301,3301,3001,31027,0001,310
1993-08-101,3401,3501,2901,33047,0001,330
1993-08-091,3601,3601,3401,34041,0001,340
1993-08-061,3401,3701,3201,37086,0001,370
1993-08-051,3001,3801,3001,350130,0001,350
1993-08-041,3001,3401,3001,320128,0001,320
1993-08-031,2301,2601,2201,26055,0001,260
1993-08-021,2201,2201,2001,22016,0001,220
1993-07-301,2501,2601,2101,25021,0001,250
1993-07-291,1901,2601,1901,26060,0001,260
1993-07-281,1701,1801,1501,15032,0001,150
1993-07-271,1801,1801,1701,1706,0001,170
1993-07-261,1901,1901,1601,1707,0001,170
1993-07-231,1901,1901,1501,17015,0001,170
1993-07-221,1801,1901,1701,18015,0001,180
1993-07-211,1801,2001,1801,18019,0001,180
1993-07-201,2301,2301,2001,20010,0001,200
1993-07-191,2301,2301,2101,21018,0001,210
1993-07-161,2501,2501,2501,25010,0001,250
1993-07-151,2101,2501,2101,21011,0001,210
1993-07-141,2001,2301,2001,2307,0001,230
1993-07-131,2001,2001,1801,19017,0001,190
1993-07-121,2101,2101,2001,2006,0001,200
1993-07-091,2201,2601,2001,21015,0001,210
1993-07-081,2001,2001,1901,20012,0001,200
1993-07-071,2601,2601,2001,20062,0001,200
1993-07-061,3001,3001,2601,260122,0001,260
1993-07-051,2001,3101,2001,300166,0001,300
1993-07-021,1901,2001,1501,15016,0001,150
1993-07-011,1501,1701,1501,17011,0001,170
1993-06-301,1301,1301,1301,1302,0001,130
1993-06-291,1801,1801,1501,1503,0001,150
1993-06-281,1301,2001,1301,20024,0001,200
1993-06-251,1401,1401,1101,11048,0001,110
1993-06-241,0901,1301,0901,10035,0001,100
1993-06-231,1001,1101,0901,09037,0001,090
1993-06-221,1001,1201,0901,10033,0001,100
1993-06-211,1501,1501,1001,10025,0001,100
1993-06-181,1701,1901,1701,17010,0001,170
1993-06-171,1601,1701,1601,17026,0001,170
1993-06-161,1701,1801,1501,16042,0001,160
1993-06-151,1901,1901,1601,19020,0001,190
1993-06-141,2101,2501,2001,20034,0001,200
1993-06-111,2901,2901,2501,25014,0001,250
1993-06-101,3101,3101,2801,28020,0001,280
1993-06-081,3201,3201,3201,32014,0001,320
1993-06-071,3401,3501,3401,34011,0001,340
1993-06-041,3301,3301,3301,3302,0001,330
1993-06-031,3601,3701,3501,35011,0001,350
1993-06-021,3601,3601,3501,35030,0001,350
1993-06-011,3901,3901,3601,3807,0001,380
1993-05-311,3801,4001,3801,38022,0001,380
1993-05-281,3601,3801,3501,38049,0001,380
1993-05-271,3801,4001,3801,38043,0001,380
1993-05-261,3001,4001,3001,40042,0001,400
1993-05-251,3401,3401,3001,30011,0001,300
1993-05-241,3501,3501,3301,33020,0001,330
1993-05-211,3501,3501,3501,35028,0001,350
1993-05-201,3601,3701,3401,35069,0001,350
1993-05-191,3701,3701,2901,340108,0001,340
1993-05-181,4501,4601,3701,390182,0001,390
1993-05-171,3101,4701,3001,470325,0001,470
1993-05-141,3701,3701,3001,320243,0001,320
1993-05-131,2701,3301,2601,330236,0001,330
1993-05-121,1301,2201,1301,180173,0001,180
1993-05-111,0901,1301,0801,10045,0001,100
1993-05-101,0801,1001,0701,10018,0001,100
1993-05-071,0701,1001,0701,1009,0001,100
1993-05-061,1001,1301,1001,13028,0001,130
1993-04-301,0801,0901,0801,08014,0001,080
1993-04-281,0601,0701,0501,07016,0001,070
1993-04-271,0301,0501,0301,04010,0001,040
1993-04-261,0301,0301,0101,01015,0001,010
1993-04-231,0101,0101,0101,0103,0001,010
1993-04-221,0401,0401,0101,01018,0001,010
1993-04-211,0701,0701,0301,0309,0001,030
1993-04-201,0601,0801,0401,08019,0001,080
1993-04-191,1001,1001,0401,07014,0001,070
1993-04-161,1301,1401,1001,10031,0001,100
1993-04-151,1201,1501,1001,11086,0001,110
1993-04-141,0701,1101,0201,11058,0001,110
1993-04-131,0001,0501,0001,05057,0001,050
1993-04-121,0001,0109961,00059,0001,000
1993-04-0998699598599057,000990
1993-04-0899699797597519,000975
1993-04-0797098097098032,000980
1993-04-0697597595297053,000970
1993-04-0596398096397027,000970
1993-04-0296597095095029,000950
1993-04-019609709559657,000965
1993-03-3195097295096055,000960
1993-03-3096096194094028,000940
1993-03-299519569519569,000956
1993-03-2692693592693540,000935
1993-03-2594094092592527,000925
1993-03-2493093092093028,000930
1993-03-2394094093094028,000940
1993-03-2294894894094810,000948
1993-03-1994695593893854,000938
1993-03-1895095093094527,000945
1993-03-1692392990190156,000901
1993-03-1591892291892213,000922
1993-03-129269279269279,000927
1993-03-1192592792192613,000926
1993-03-109159169159168,000916
1993-03-099259259159159,000915
1993-03-0890093090092519,000925
1993-03-059059109059103,000910
1993-03-049059059059055,000905
1993-03-039109109059054,000905
1993-03-029119119119115,000911
1993-03-019019109019106,000910
1993-02-2689191189190011,000900
1993-02-2589591589089025,000890
1993-02-2488188588088510,000885
1993-02-238808808798805,000880
1993-02-228888888808806,000880
1993-02-1989889889889812,000898
1993-02-1890090090090024,000900
1993-02-1690090090090016,000900
1993-02-1590691190090012,000900
1993-02-129299299269269,000926
1993-02-1093093092193030,000930
1993-02-0993093093093012,000930
1993-02-089359359319319,000931
1993-02-059509509309309,000930
1993-02-049619619559558,000955
1993-02-0395096095096010,000960
1993-02-029609609519515,000951
1993-02-019809809659656,000965
1993-01-2998098098098017,000980
1993-01-2897197697097614,000976
1993-01-279709709709701,000970
1993-01-269809809809804,000980
1993-01-251,0001,0009809804,000980
1993-01-229919919919911,000991
1993-01-219909909909902,000990
1993-01-201,0001,0001,0001,0003,0001,000
1993-01-199999999809803,000980
1993-01-189909999909994,000999
1993-01-141,0001,0001,0001,0008,0001,000
1993-01-131,0001,0001,0001,0007,0001,000
1993-01-111,0101,0101,0001,0004,0001,000
1993-01-081,0201,0201,0101,0104,0001,010
1993-01-071,0201,0501,0201,0502,0001,050
1993-01-061,0101,0101,0101,0103,0001,010
1993-01-051,0201,0201,0201,0202,0001,020
1993-01-041,0301,0301,0301,0301,0001,030

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