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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-12-28 | 841 | 850 | 830 | 850 | 11,000 | 850 |
| 1995-12-27 | 851 | 851 | 841 | 841 | 4,000 | 841 |
| 1995-12-26 | 851 | 852 | 851 | 852 | 11,000 | 852 |
| 1995-12-25 | 859 | 859 | 850 | 859 | 9,000 | 859 |
| 1995-12-22 | 848 | 859 | 848 | 849 | 24,000 | 849 |
| 1995-12-21 | 836 | 846 | 836 | 838 | 21,000 | 838 |
| 1995-12-20 | 825 | 835 | 825 | 830 | 12,000 | 830 |
| 1995-12-19 | 815 | 815 | 812 | 815 | 26,000 | 815 |
| 1995-12-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-12-15 | 820 | 825 | 811 | 811 | 7,000 | 811 |
| 1995-12-14 | 812 | 815 | 807 | 810 | 28,000 | 810 |
| 1995-12-13 | 810 | 820 | 800 | 810 | 9,000 | 810 |
| 1995-12-12 | 810 | 820 | 800 | 810 | 24,000 | 810 |
| 1995-12-11 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 1995-12-08 | 812 | 812 | 790 | 790 | 32,000 | 790 |
| 1995-12-07 | 790 | 798 | 790 | 793 | 14,000 | 793 |
| 1995-12-06 | 801 | 801 | 785 | 788 | 9,000 | 788 |
| 1995-12-05 | 801 | 801 | 800 | 800 | 18,000 | 800 |
| 1995-12-04 | 798 | 800 | 798 | 800 | 25,000 | 800 |
| 1995-12-01 | 805 | 815 | 780 | 780 | 52,000 | 780 |
| 1995-11-30 | 805 | 807 | 801 | 805 | 10,000 | 805 |
| 1995-11-29 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1995-11-28 | 774 | 800 | 774 | 790 | 15,000 | 790 |
| 1995-11-27 | 766 | 780 | 766 | 773 | 27,000 | 773 |
| 1995-11-24 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1995-11-22 | 799 | 800 | 780 | 780 | 23,000 | 780 |
| 1995-11-21 | 801 | 805 | 781 | 800 | 16,000 | 800 |
| 1995-11-20 | 820 | 820 | 805 | 805 | 18,000 | 805 |
| 1995-11-17 | 805 | 815 | 803 | 803 | 6,000 | 803 |
| 1995-11-16 | 780 | 800 | 780 | 800 | 10,000 | 800 |
| 1995-11-15 | 779 | 781 | 775 | 780 | 15,000 | 780 |
| 1995-11-14 | 780 | 781 | 780 | 780 | 6,000 | 780 |
| 1995-11-13 | 781 | 781 | 780 | 780 | 9,000 | 780 |
| 1995-11-10 | 801 | 805 | 781 | 781 | 35,000 | 781 |
| 1995-11-09 | 815 | 815 | 800 | 800 | 9,000 | 800 |
| 1995-11-08 | 810 | 820 | 810 | 815 | 5,000 | 815 |
| 1995-11-07 | 820 | 820 | 810 | 820 | 17,000 | 820 |
| 1995-11-06 | 812 | 820 | 812 | 820 | 10,000 | 820 |
| 1995-11-02 | 830 | 830 | 811 | 811 | 7,000 | 811 |
| 1995-11-01 | 803 | 810 | 796 | 810 | 11,000 | 810 |
| 1995-10-31 | 815 | 815 | 803 | 803 | 7,000 | 803 |
| 1995-10-30 | 810 | 815 | 802 | 815 | 5,000 | 815 |
| 1995-10-27 | 821 | 821 | 815 | 815 | 12,000 | 815 |
| 1995-10-26 | 811 | 830 | 810 | 811 | 26,000 | 811 |
| 1995-10-25 | 831 | 831 | 812 | 812 | 10,000 | 812 |
| 1995-10-24 | 845 | 845 | 830 | 830 | 17,000 | 830 |
| 1995-10-23 | 860 | 860 | 835 | 835 | 22,000 | 835 |
| 1995-10-20 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1995-10-19 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1995-10-18 | 854 | 854 | 830 | 830 | 8,000 | 830 |
| 1995-10-17 | 850 | 850 | 834 | 834 | 6,000 | 834 |
| 1995-10-16 | 840 | 861 | 840 | 860 | 6,000 | 860 |
| 1995-10-13 | 840 | 870 | 840 | 870 | 9,000 | 870 |
| 1995-10-12 | 840 | 845 | 840 | 840 | 5,000 | 840 |
| 1995-10-11 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1995-10-09 | 862 | 862 | 833 | 833 | 4,000 | 833 |
| 1995-10-06 | 875 | 875 | 872 | 872 | 21,000 | 872 |
| 1995-10-05 | 875 | 875 | 873 | 875 | 11,000 | 875 |
| 1995-10-04 | 875 | 875 | 875 | 875 | 15,000 | 875 |
| 1995-10-03 | 895 | 900 | 895 | 895 | 39,000 | 895 |
| 1995-10-02 | 888 | 890 | 880 | 890 | 29,000 | 890 |
| 1995-09-29 | 870 | 880 | 870 | 878 | 70,000 | 878 |
| 1995-09-28 | 850 | 870 | 850 | 870 | 15,000 | 870 |
| 1995-09-27 | 840 | 855 | 836 | 836 | 15,000 | 836 |
| 1995-09-26 | 830 | 830 | 820 | 830 | 9,000 | 830 |
| 1995-09-25 | 865 | 865 | 840 | 840 | 10,000 | 840 |
| 1995-09-22 | 851 | 851 | 830 | 850 | 13,000 | 850 |
| 1995-09-21 | 840 | 840 | 831 | 831 | 9,000 | 831 |
| 1995-09-20 | 860 | 860 | 840 | 840 | 12,000 | 840 |
| 1995-09-19 | 860 | 860 | 840 | 840 | 3,000 | 840 |
| 1995-09-18 | 870 | 870 | 840 | 840 | 12,000 | 840 |
| 1995-09-14 | 881 | 891 | 870 | 875 | 13,000 | 875 |
| 1995-09-13 | 840 | 880 | 840 | 880 | 33,000 | 880 |
| 1995-09-12 | 860 | 860 | 840 | 840 | 28,000 | 840 |
| 1995-09-11 | 840 | 851 | 840 | 850 | 36,000 | 850 |
| 1995-09-08 | 810 | 820 | 800 | 820 | 68,000 | 820 |
| 1995-09-07 | 820 | 820 | 801 | 810 | 13,000 | 810 |
| 1995-09-06 | 811 | 830 | 811 | 820 | 10,000 | 820 |
| 1995-09-05 | 806 | 810 | 800 | 805 | 20,000 | 805 |
| 1995-09-04 | 820 | 834 | 805 | 805 | 28,000 | 805 |
| 1995-09-01 | 831 | 831 | 790 | 800 | 49,000 | 800 |
| 1995-08-31 | 881 | 883 | 840 | 840 | 59,000 | 840 |
| 1995-08-30 | 900 | 900 | 881 | 881 | 30,000 | 881 |
| 1995-08-29 | 900 | 905 | 865 | 900 | 206,000 | 900 |
| 1995-08-28 | 921 | 924 | 900 | 900 | 166,000 | 900 |
| 1995-08-25 | 925 | 981 | 923 | 970 | 1,086,000 | 970 |
| 1995-08-24 | 798 | 895 | 798 | 895 | 345,000 | 895 |
| 1995-08-23 | 795 | 800 | 789 | 795 | 144,000 | 795 |
| 1995-08-22 | 755 | 800 | 753 | 795 | 58,000 | 795 |
| 1995-08-21 | 730 | 741 | 730 | 740 | 57,000 | 740 |
| 1995-08-18 | 729 | 729 | 723 | 729 | 26,000 | 729 |
| 1995-08-17 | 729 | 729 | 720 | 720 | 32,000 | 720 |
| 1995-08-16 | 725 | 729 | 725 | 729 | 22,000 | 729 |
| 1995-08-15 | 700 | 709 | 699 | 709 | 31,000 | 709 |
| 1995-08-14 | 700 | 700 | 691 | 692 | 18,000 | 692 |
| 1995-08-11 | 690 | 705 | 690 | 690 | 12,000 | 690 |
| 1995-08-09 | 693 | 693 | 690 | 690 | 3,000 | 690 |
| 1995-08-08 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1995-08-07 | 709 | 709 | 705 | 709 | 17,000 | 709 |
| 1995-08-04 | 700 | 709 | 700 | 709 | 32,000 | 709 |
| 1995-08-03 | 691 | 700 | 691 | 700 | 7,000 | 700 |
| 1995-08-02 | 700 | 700 | 691 | 691 | 6,000 | 691 |
| 1995-08-01 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 1995-07-31 | 691 | 700 | 691 | 700 | 16,000 | 700 |
| 1995-07-27 | 700 | 700 | 690 | 690 | 19,000 | 690 |
| 1995-07-26 | 698 | 700 | 698 | 698 | 31,000 | 698 |
| 1995-07-25 | 709 | 709 | 698 | 698 | 10,000 | 698 |
| 1995-07-24 | 708 | 708 | 698 | 698 | 15,000 | 698 |
| 1995-07-21 | 696 | 706 | 696 | 700 | 6,000 | 700 |
| 1995-07-20 | 708 | 708 | 695 | 695 | 7,000 | 695 |
| 1995-07-19 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1995-07-18 | 709 | 709 | 699 | 699 | 16,000 | 699 |
| 1995-07-17 | 709 | 709 | 709 | 709 | 22,000 | 709 |
| 1995-07-14 | 702 | 709 | 701 | 709 | 15,000 | 709 |
| 1995-07-13 | 700 | 700 | 685 | 700 | 6,000 | 700 |
| 1995-07-12 | 700 | 700 | 685 | 700 | 10,000 | 700 |
| 1995-07-11 | 690 | 696 | 675 | 685 | 15,000 | 685 |
| 1995-07-10 | 700 | 709 | 700 | 700 | 63,000 | 700 |
| 1995-07-07 | 670 | 710 | 670 | 700 | 92,000 | 700 |
| 1995-07-06 | 643 | 670 | 640 | 670 | 36,000 | 670 |
| 1995-07-05 | 635 | 643 | 635 | 640 | 12,000 | 640 |
| 1995-07-04 | 666 | 666 | 641 | 641 | 7,000 | 641 |
| 1995-07-03 | 656 | 656 | 655 | 656 | 4,000 | 656 |
| 1995-06-30 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 1995-06-29 | 651 | 657 | 650 | 650 | 5,000 | 650 |
| 1995-06-28 | 654 | 654 | 641 | 650 | 7,000 | 650 |
| 1995-06-27 | 670 | 670 | 658 | 658 | 10,000 | 658 |
| 1995-06-26 | 670 | 670 | 656 | 656 | 5,000 | 656 |
| 1995-06-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-06-22 | 650 | 650 | 649 | 650 | 4,000 | 650 |
| 1995-06-21 | 641 | 650 | 641 | 650 | 7,000 | 650 |
| 1995-06-20 | 670 | 670 | 630 | 640 | 22,000 | 640 |
| 1995-06-19 | 670 | 670 | 665 | 670 | 95,000 | 670 |
| 1995-06-16 | 647 | 670 | 647 | 670 | 13,000 | 670 |
| 1995-06-15 | 641 | 641 | 640 | 641 | 11,000 | 641 |
| 1995-06-14 | 647 | 647 | 641 | 641 | 6,000 | 641 |
| 1995-06-13 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1995-06-12 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 1995-06-09 | 674 | 674 | 651 | 651 | 14,000 | 651 |
| 1995-06-08 | 690 | 690 | 670 | 674 | 25,000 | 674 |
| 1995-06-07 | 692 | 700 | 690 | 690 | 18,000 | 690 |
| 1995-06-06 | 700 | 700 | 691 | 693 | 9,000 | 693 |
| 1995-06-05 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1995-06-02 | 721 | 721 | 701 | 720 | 11,000 | 720 |
| 1995-06-01 | 700 | 701 | 700 | 701 | 10,000 | 701 |
| 1995-05-31 | 710 | 720 | 700 | 700 | 17,000 | 700 |
| 1995-05-29 | 719 | 720 | 700 | 720 | 12,000 | 720 |
| 1995-05-26 | 710 | 710 | 703 | 710 | 11,000 | 710 |
| 1995-05-25 | 770 | 770 | 721 | 721 | 14,000 | 721 |
| 1995-05-24 | 760 | 761 | 756 | 756 | 84,000 | 756 |
| 1995-05-23 | 760 | 777 | 760 | 760 | 17,000 | 760 |
| 1995-05-22 | 790 | 790 | 788 | 788 | 6,000 | 788 |
| 1995-05-19 | 794 | 794 | 785 | 790 | 6,000 | 790 |
| 1995-05-18 | 797 | 797 | 795 | 796 | 10,000 | 796 |
| 1995-05-17 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1995-05-16 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1995-05-15 | 810 | 810 | 794 | 794 | 3,000 | 794 |
| 1995-05-12 | 793 | 799 | 791 | 793 | 7,000 | 793 |
| 1995-05-11 | 815 | 815 | 791 | 791 | 17,000 | 791 |
| 1995-05-10 | 815 | 816 | 815 | 816 | 7,000 | 816 |
| 1995-05-09 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-05-08 | 831 | 831 | 831 | 831 | 4,000 | 831 |
| 1995-05-02 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1995-05-01 | 801 | 801 | 801 | 801 | 10,000 | 801 |
| 1995-04-28 | 801 | 802 | 801 | 802 | 11,000 | 802 |
| 1995-04-27 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1995-04-26 | 809 | 809 | 800 | 800 | 18,000 | 800 |
| 1995-04-25 | 833 | 833 | 820 | 824 | 21,000 | 824 |
| 1995-04-24 | 840 | 840 | 835 | 835 | 5,000 | 835 |
| 1995-04-21 | 840 | 840 | 830 | 830 | 9,000 | 830 |
| 1995-04-20 | 850 | 850 | 835 | 850 | 21,000 | 850 |
| 1995-04-19 | 815 | 830 | 810 | 830 | 137,000 | 830 |
| 1995-04-18 | 820 | 830 | 815 | 825 | 45,000 | 825 |
| 1995-04-17 | 807 | 825 | 807 | 825 | 24,000 | 825 |
| 1995-04-14 | 812 | 818 | 806 | 817 | 124,000 | 817 |
| 1995-04-13 | 820 | 820 | 812 | 812 | 15,000 | 812 |
| 1995-04-12 | 835 | 835 | 820 | 820 | 8,000 | 820 |
| 1995-04-11 | 839 | 839 | 830 | 835 | 8,000 | 835 |
| 1995-04-10 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1995-04-07 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1995-04-06 | 840 | 848 | 840 | 840 | 11,000 | 840 |
| 1995-04-05 | 843 | 866 | 843 | 850 | 18,000 | 850 |
| 1995-04-04 | 866 | 866 | 840 | 840 | 11,000 | 840 |
| 1995-04-03 | 876 | 876 | 875 | 876 | 7,000 | 876 |
| 1995-03-31 | 891 | 891 | 879 | 879 | 8,000 | 879 |
| 1995-03-30 | 876 | 878 | 875 | 878 | 11,000 | 878 |
| 1995-03-29 | 880 | 890 | 876 | 876 | 26,000 | 876 |
| 1995-03-28 | 892 | 900 | 883 | 883 | 31,000 | 883 |
| 1995-03-27 | 877 | 883 | 876 | 883 | 45,000 | 883 |
| 1995-03-24 | 860 | 867 | 860 | 867 | 55,000 | 867 |
| 1995-03-23 | 890 | 890 | 855 | 860 | 20,000 | 860 |
| 1995-03-22 | 880 | 880 | 873 | 873 | 20,000 | 873 |
| 1995-03-20 | 875 | 875 | 875 | 875 | 13,000 | 875 |
| 1995-03-17 | 895 | 895 | 875 | 875 | 18,000 | 875 |
| 1995-03-16 | 895 | 895 | 882 | 882 | 23,000 | 882 |
| 1995-03-15 | 905 | 905 | 905 | 905 | 21,000 | 905 |
| 1995-03-14 | 905 | 905 | 895 | 905 | 26,000 | 905 |
| 1995-03-13 | 905 | 905 | 905 | 905 | 14,000 | 905 |
| 1995-03-10 | 945 | 945 | 945 | 945 | 39,000 | 945 |
| 1995-03-09 | 901 | 901 | 895 | 895 | 14,000 | 895 |
| 1995-03-08 | 900 | 900 | 895 | 895 | 16,000 | 895 |
| 1995-03-07 | 899 | 900 | 895 | 900 | 21,000 | 900 |
| 1995-03-06 | 892 | 893 | 885 | 886 | 11,000 | 886 |
| 1995-03-03 | 893 | 899 | 887 | 893 | 16,000 | 893 |
| 1995-03-02 | 909 | 909 | 895 | 900 | 30,000 | 900 |
| 1995-03-01 | 899 | 900 | 899 | 899 | 64,000 | 899 |
| 1995-02-28 | 899 | 900 | 886 | 899 | 19,000 | 899 |
| 1995-02-27 | 930 | 930 | 899 | 900 | 12,000 | 900 |
| 1995-02-24 | 940 | 940 | 930 | 930 | 30,000 | 930 |
| 1995-02-23 | 960 | 960 | 940 | 940 | 13,000 | 940 |
| 1995-02-22 | 960 | 960 | 950 | 950 | 7,000 | 950 |
| 1995-02-21 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1995-02-20 | 960 | 960 | 950 | 950 | 13,000 | 950 |
| 1995-02-17 | 921 | 931 | 921 | 931 | 11,000 | 931 |
| 1995-02-16 | 931 | 931 | 931 | 931 | 14,000 | 931 |
| 1995-02-15 | 937 | 937 | 937 | 937 | 16,000 | 937 |
| 1995-02-14 | 939 | 950 | 939 | 949 | 21,000 | 949 |
| 1995-02-13 | 944 | 945 | 935 | 945 | 17,000 | 945 |
| 1995-02-10 | 968 | 968 | 940 | 950 | 16,000 | 950 |
| 1995-02-09 | 970 | 970 | 960 | 960 | 7,000 | 960 |
| 1995-02-08 | 976 | 976 | 963 | 973 | 35,000 | 973 |
| 1995-02-07 | 969 | 980 | 969 | 980 | 13,000 | 980 |
| 1995-02-06 | 961 | 969 | 960 | 969 | 13,000 | 969 |
| 1995-02-03 | 970 | 970 | 960 | 960 | 11,000 | 960 |
| 1995-02-01 | 920 | 930 | 920 | 930 | 5,000 | 930 |
| 1995-01-31 | 919 | 920 | 919 | 919 | 17,000 | 919 |
| 1995-01-30 | 927 | 927 | 917 | 917 | 6,000 | 917 |
| 1995-01-27 | 946 | 946 | 936 | 936 | 6,000 | 936 |
| 1995-01-26 | 950 | 960 | 946 | 946 | 20,000 | 946 |
| 1995-01-25 | 950 | 950 | 935 | 950 | 15,000 | 950 |
| 1995-01-24 | 915 | 951 | 915 | 950 | 99,000 | 950 |
| 1995-01-23 | 931 | 947 | 927 | 935 | 30,000 | 935 |
| 1995-01-20 | 951 | 957 | 947 | 947 | 40,000 | 947 |
| 1995-01-19 | 960 | 960 | 955 | 960 | 4,000 | 960 |
| 1995-01-18 | 995 | 995 | 970 | 970 | 5,000 | 970 |
| 1995-01-17 | 984 | 995 | 984 | 995 | 20,000 | 995 |
| 1995-01-13 | 963 | 990 | 963 | 989 | 17,000 | 989 |
| 1995-01-12 | 973 | 973 | 963 | 963 | 4,000 | 963 |
| 1995-01-11 | 960 | 970 | 960 | 963 | 6,000 | 963 |
| 1995-01-10 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-01-09 | 953 | 954 | 953 | 954 | 3,000 | 954 |
| 1995-01-06 | 966 | 966 | 951 | 952 | 45,000 | 952 |
| 1995-01-05 | 978 | 978 | 965 | 968 | 26,000 | 968 |
| 1995-01-04 | 983 | 983 | 983 | 983 | 9,000 | 983 |
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