4544 H.U.グループホールディングス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-298408408408401,000840
1995-12-2884185083085011,000850
1995-12-278518518418414,000841
1995-12-2685185285185211,000852
1995-12-258598598508599,000859
1995-12-2284885984884924,000849
1995-12-2183684683683821,000838
1995-12-2082583582583012,000830
1995-12-1981581581281526,000815
1995-12-188208208208201,000820
1995-12-158208258118117,000811
1995-12-1481281580781028,000810
1995-12-138108208008109,000810
1995-12-1281082080081024,000810
1995-12-1182082081081012,000810
1995-12-0881281279079032,000790
1995-12-0779079879079314,000793
1995-12-068018017857889,000788
1995-12-0580180180080018,000800
1995-12-0479880079880025,000800
1995-12-0180581578078052,000780
1995-11-3080580780180510,000805
1995-11-298108108108105,000810
1995-11-2877480077479015,000790
1995-11-2776678076677327,000773
1995-11-2477077077077011,000770
1995-11-2279980078078023,000780
1995-11-2180180578180016,000800
1995-11-2082082080580518,000805
1995-11-178058158038036,000803
1995-11-1678080078080010,000800
1995-11-1577978177578015,000780
1995-11-147807817807806,000780
1995-11-137817817807809,000780
1995-11-1080180578178135,000781
1995-11-098158158008009,000800
1995-11-088108208108155,000815
1995-11-0782082081082017,000820
1995-11-0681282081282010,000820
1995-11-028308308118117,000811
1995-11-0180381079681011,000810
1995-10-318158158038037,000803
1995-10-308108158028155,000815
1995-10-2782182181581512,000815
1995-10-2681183081081126,000811
1995-10-2583183181281210,000812
1995-10-2484584583083017,000830
1995-10-2386086083583522,000835
1995-10-2086086086086010,000860
1995-10-198308308308306,000830
1995-10-188548548308308,000830
1995-10-178508508348346,000834
1995-10-168408618408606,000860
1995-10-138408708408709,000870
1995-10-128408458408405,000840
1995-10-118408408408403,000840
1995-10-098628628338334,000833
1995-10-0687587587287221,000872
1995-10-0587587587387511,000875
1995-10-0487587587587515,000875
1995-10-0389590089589539,000895
1995-10-0288889088089029,000890
1995-09-2987088087087870,000878
1995-09-2885087085087015,000870
1995-09-2784085583683615,000836
1995-09-268308308208309,000830
1995-09-2586586584084010,000840
1995-09-2285185183085013,000850
1995-09-218408408318319,000831
1995-09-2086086084084012,000840
1995-09-198608608408403,000840
1995-09-1887087084084012,000840
1995-09-1488189187087513,000875
1995-09-1384088084088033,000880
1995-09-1286086084084028,000840
1995-09-1184085184085036,000850
1995-09-0881082080082068,000820
1995-09-0782082080181013,000810
1995-09-0681183081182010,000820
1995-09-0580681080080520,000805
1995-09-0482083480580528,000805
1995-09-0183183179080049,000800
1995-08-3188188384084059,000840
1995-08-3090090088188130,000881
1995-08-29900905865900206,000900
1995-08-28921924900900166,000900
1995-08-259259819239701,086,000970
1995-08-24798895798895345,000895
1995-08-23795800789795144,000795
1995-08-2275580075379558,000795
1995-08-2173074173074057,000740
1995-08-1872972972372926,000729
1995-08-1772972972072032,000720
1995-08-1672572972572922,000729
1995-08-1570070969970931,000709
1995-08-1470070069169218,000692
1995-08-1169070569069012,000690
1995-08-096936936906903,000690
1995-08-086916916916913,000691
1995-08-0770970970570917,000709
1995-08-0470070970070932,000709
1995-08-036917006917007,000700
1995-08-027007006916916,000691
1995-08-017007006956955,000695
1995-07-3169170069170016,000700
1995-07-2770070069069019,000690
1995-07-2669870069869831,000698
1995-07-2570970969869810,000698
1995-07-2470870869869815,000698
1995-07-216967066967006,000700
1995-07-207087086956957,000695
1995-07-196986986986982,000698
1995-07-1870970969969916,000699
1995-07-1770970970970922,000709
1995-07-1470270970170915,000709
1995-07-137007006857006,000700
1995-07-1270070068570010,000700
1995-07-1169069667568515,000685
1995-07-1070070970070063,000700
1995-07-0767071067070092,000700
1995-07-0664367064067036,000670
1995-07-0563564363564012,000640
1995-07-046666666416417,000641
1995-07-036566566556564,000656
1995-06-306556556556556,000655
1995-06-296516576506505,000650
1995-06-286546546416507,000650
1995-06-2767067065865810,000658
1995-06-266706706566565,000656
1995-06-236506506506501,000650
1995-06-226506506496504,000650
1995-06-216416506416507,000650
1995-06-2067067063064022,000640
1995-06-1967067066567095,000670
1995-06-1664767064767013,000670
1995-06-1564164164064111,000641
1995-06-146476476416416,000641
1995-06-136506506506505,000650
1995-06-126506506496492,000649
1995-06-0967467465165114,000651
1995-06-0869069067067425,000674
1995-06-0769270069069018,000690
1995-06-067007006916939,000693
1995-06-057107107007002,000700
1995-06-0272172170172011,000720
1995-06-0170070170070110,000701
1995-05-3171072070070017,000700
1995-05-2971972070072012,000720
1995-05-2671071070371011,000710
1995-05-2577077072172114,000721
1995-05-2476076175675684,000756
1995-05-2376077776076017,000760
1995-05-227907907887886,000788
1995-05-197947947857906,000790
1995-05-1879779779579610,000796
1995-05-177957957957951,000795
1995-05-167957957957952,000795
1995-05-158108107947943,000794
1995-05-127937997917937,000793
1995-05-1181581579179117,000791
1995-05-108158168158167,000816
1995-05-098158158158152,000815
1995-05-088318318318314,000831
1995-05-028118118118112,000811
1995-05-0180180180180110,000801
1995-04-2880180280180211,000802
1995-04-278008008008009,000800
1995-04-2680980980080018,000800
1995-04-2583383382082421,000824
1995-04-248408408358355,000835
1995-04-218408408308309,000830
1995-04-2085085083585021,000850
1995-04-19815830810830137,000830
1995-04-1882083081582545,000825
1995-04-1780782580782524,000825
1995-04-14812818806817124,000817
1995-04-1382082081281215,000812
1995-04-128358358208208,000820
1995-04-118398398308358,000835
1995-04-108408408408405,000840
1995-04-078408408408405,000840
1995-04-0684084884084011,000840
1995-04-0584386684385018,000850
1995-04-0486686684084011,000840
1995-04-038768768758767,000876
1995-03-318918918798798,000879
1995-03-3087687887587811,000878
1995-03-2988089087687626,000876
1995-03-2889290088388331,000883
1995-03-2787788387688345,000883
1995-03-2486086786086755,000867
1995-03-2389089085586020,000860
1995-03-2288088087387320,000873
1995-03-2087587587587513,000875
1995-03-1789589587587518,000875
1995-03-1689589588288223,000882
1995-03-1590590590590521,000905
1995-03-1490590589590526,000905
1995-03-1390590590590514,000905
1995-03-1094594594594539,000945
1995-03-0990190189589514,000895
1995-03-0890090089589516,000895
1995-03-0789990089590021,000900
1995-03-0689289388588611,000886
1995-03-0389389988789316,000893
1995-03-0290990989590030,000900
1995-03-0189990089989964,000899
1995-02-2889990088689919,000899
1995-02-2793093089990012,000900
1995-02-2494094093093030,000930
1995-02-2396096094094013,000940
1995-02-229609609509507,000950
1995-02-2195095095095012,000950
1995-02-2096096095095013,000950
1995-02-1792193192193111,000931
1995-02-1693193193193114,000931
1995-02-1593793793793716,000937
1995-02-1493995093994921,000949
1995-02-1394494593594517,000945
1995-02-1096896894095016,000950
1995-02-099709709609607,000960
1995-02-0897697696397335,000973
1995-02-0796998096998013,000980
1995-02-0696196996096913,000969
1995-02-0397097096096011,000960
1995-02-019209309209305,000930
1995-01-3191992091991917,000919
1995-01-309279279179176,000917
1995-01-279469469369366,000936
1995-01-2695096094694620,000946
1995-01-2595095093595015,000950
1995-01-2491595191595099,000950
1995-01-2393194792793530,000935
1995-01-2095195794794740,000947
1995-01-199609609559604,000960
1995-01-189959959709705,000970
1995-01-1798499598499520,000995
1995-01-1396399096398917,000989
1995-01-129739739639634,000963
1995-01-119609709609636,000963
1995-01-109609609609602,000960
1995-01-099539549539543,000954
1995-01-0696696695195245,000952
1995-01-0597897896596826,000968
1995-01-049839839839839,000983

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