4544 H.U.グループホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 754 | 754 | 754 | 754 | 14,000 | 754 |
| 1996-12-27 | 759 | 759 | 750 | 756 | 10,000 | 756 |
| 1996-12-26 | 743 | 759 | 736 | 759 | 18,000 | 759 |
| 1996-12-25 | 722 | 747 | 722 | 745 | 15,000 | 745 |
| 1996-12-24 | 760 | 760 | 711 | 711 | 73,000 | 711 |
| 1996-12-20 | 781 | 781 | 760 | 770 | 59,000 | 770 |
| 1996-12-19 | 814 | 814 | 770 | 770 | 63,000 | 770 |
| 1996-12-18 | 860 | 860 | 811 | 820 | 18,000 | 820 |
| 1996-12-17 | 829 | 851 | 820 | 851 | 24,000 | 851 |
| 1996-12-16 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-12-13 | 811 | 850 | 810 | 850 | 36,000 | 850 |
| 1996-12-12 | 840 | 841 | 840 | 841 | 9,000 | 841 |
| 1996-12-11 | 871 | 871 | 860 | 867 | 9,000 | 867 |
| 1996-12-10 | 881 | 881 | 880 | 881 | 16,000 | 881 |
| 1996-12-09 | 861 | 861 | 840 | 840 | 15,000 | 840 |
| 1996-12-06 | 880 | 880 | 860 | 860 | 19,000 | 860 |
| 1996-12-05 | 870 | 880 | 870 | 880 | 43,000 | 880 |
| 1996-12-04 | 870 | 881 | 860 | 870 | 16,000 | 870 |
| 1996-12-03 | 881 | 890 | 880 | 880 | 20,000 | 880 |
| 1996-12-02 | 891 | 891 | 881 | 881 | 15,000 | 881 |
| 1996-11-29 | 905 | 915 | 901 | 901 | 20,000 | 901 |
| 1996-11-28 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 1996-11-27 | 925 | 925 | 916 | 920 | 85,000 | 920 |
| 1996-11-26 | 921 | 922 | 915 | 920 | 49,000 | 920 |
| 1996-11-25 | 930 | 930 | 920 | 920 | 22,000 | 920 |
| 1996-11-22 | 935 | 935 | 931 | 931 | 10,000 | 931 |
| 1996-11-21 | 935 | 945 | 931 | 935 | 10,000 | 935 |
| 1996-11-20 | 945 | 947 | 945 | 945 | 32,000 | 945 |
| 1996-11-19 | 950 | 950 | 940 | 945 | 18,000 | 945 |
| 1996-11-15 | 953 | 953 | 930 | 930 | 18,000 | 930 |
| 1996-11-14 | 960 | 960 | 953 | 953 | 14,000 | 953 |
| 1996-11-13 | 960 | 961 | 960 | 960 | 6,000 | 960 |
| 1996-11-12 | 952 | 967 | 952 | 953 | 10,000 | 953 |
| 1996-11-11 | 945 | 950 | 945 | 950 | 27,000 | 950 |
| 1996-11-08 | 943 | 963 | 943 | 945 | 15,000 | 945 |
| 1996-11-07 | 942 | 943 | 942 | 943 | 6,000 | 943 |
| 1996-11-06 | 939 | 940 | 930 | 940 | 31,000 | 940 |
| 1996-11-05 | 973 | 973 | 940 | 940 | 12,000 | 940 |
| 1996-11-01 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1996-10-31 | 940 | 940 | 940 | 940 | 14,000 | 940 |
| 1996-10-30 | 942 | 950 | 940 | 940 | 21,000 | 940 |
| 1996-10-29 | 931 | 935 | 931 | 931 | 15,000 | 931 |
| 1996-10-28 | 924 | 930 | 919 | 930 | 22,000 | 930 |
| 1996-10-25 | 940 | 940 | 927 | 930 | 73,000 | 930 |
| 1996-10-24 | 950 | 950 | 945 | 945 | 20,000 | 945 |
| 1996-10-23 | 960 | 960 | 950 | 960 | 26,000 | 960 |
| 1996-10-22 | 974 | 974 | 961 | 961 | 32,000 | 961 |
| 1996-10-21 | 980 | 980 | 970 | 974 | 21,000 | 974 |
| 1996-10-18 | 980 | 985 | 965 | 970 | 59,000 | 970 |
| 1996-10-17 | 985 | 985 | 980 | 980 | 14,000 | 980 |
| 1996-10-16 | 990 | 990 | 984 | 985 | 24,000 | 985 |
| 1996-10-15 | 1,000 | 1,000 | 980 | 1,000 | 9,000 | 1,000 |
| 1996-10-14 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1996-10-11 | 1,000 | 1,020 | 1,000 | 1,020 | 29,000 | 1,020 |
| 1996-10-09 | 1,000 | 1,010 | 1,000 | 1,000 | 57,000 | 1,000 |
| 1996-10-08 | 1,010 | 1,020 | 1,000 | 1,000 | 105,000 | 1,000 |
| 1996-10-07 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 1,000 |
| 1996-10-04 | 1,030 | 1,040 | 1,020 | 1,020 | 42,000 | 1,020 |
| 1996-10-03 | 1,030 | 1,050 | 1,030 | 1,040 | 67,000 | 1,040 |
| 1996-10-02 | 1,050 | 1,050 | 1,020 | 1,030 | 105,000 | 1,030 |
| 1996-10-01 | 1,040 | 1,070 | 1,030 | 1,050 | 295,000 | 1,050 |
| 1996-09-30 | 1,020 | 1,050 | 1,020 | 1,050 | 63,000 | 1,050 |
| 1996-09-27 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 | 1,010 |
| 1996-09-26 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1996-09-25 | 1,010 | 1,010 | 999 | 1,000 | 39,000 | 1,000 |
| 1996-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1996-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 53,000 | 1,000 |
| 1996-09-19 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1996-09-18 | 1,000 | 1,020 | 1,000 | 1,020 | 37,000 | 1,020 |
| 1996-09-17 | 1,010 | 1,030 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1996-09-13 | 980 | 1,000 | 973 | 1,000 | 53,000 | 1,000 |
| 1996-09-12 | 960 | 970 | 960 | 970 | 135,000 | 970 |
| 1996-09-11 | 970 | 975 | 960 | 960 | 43,000 | 960 |
| 1996-09-10 | 968 | 975 | 960 | 970 | 31,000 | 970 |
| 1996-09-09 | 969 | 975 | 966 | 970 | 22,000 | 970 |
| 1996-09-06 | 975 | 975 | 970 | 970 | 29,000 | 970 |
| 1996-09-05 | 960 | 980 | 960 | 980 | 61,000 | 980 |
| 1996-09-04 | 979 | 980 | 965 | 970 | 32,000 | 970 |
| 1996-09-03 | 980 | 990 | 980 | 980 | 27,000 | 980 |
| 1996-09-02 | 961 | 970 | 961 | 970 | 17,000 | 970 |
| 1996-08-30 | 980 | 980 | 960 | 960 | 96,000 | 960 |
| 1996-08-29 | 990 | 1,000 | 983 | 985 | 74,000 | 985 |
| 1996-08-28 | 1,020 | 1,020 | 1,000 | 1,000 | 114,000 | 1,000 |
| 1996-08-27 | 982 | 1,010 | 982 | 1,000 | 70,000 | 1,000 |
| 1996-08-26 | 990 | 996 | 990 | 990 | 64,000 | 990 |
| 1996-08-23 | 1,010 | 1,010 | 981 | 1,000 | 88,000 | 1,000 |
| 1996-08-22 | 1,040 | 1,040 | 1,010 | 1,010 | 85,000 | 1,010 |
| 1996-08-21 | 1,050 | 1,050 | 1,010 | 1,040 | 118,000 | 1,040 |
| 1996-08-20 | 1,070 | 1,070 | 1,030 | 1,050 | 218,000 | 1,050 |
| 1996-08-19 | 1,030 | 1,080 | 1,030 | 1,080 | 165,000 | 1,080 |
| 1996-08-16 | 1,020 | 1,030 | 1,010 | 1,020 | 45,000 | 1,020 |
| 1996-08-15 | 1,030 | 1,040 | 1,020 | 1,020 | 70,000 | 1,020 |
| 1996-08-14 | 1,030 | 1,040 | 1,010 | 1,020 | 119,000 | 1,020 |
| 1996-08-13 | 999 | 1,050 | 999 | 1,050 | 426,000 | 1,050 |
| 1996-08-12 | 970 | 1,000 | 970 | 996 | 213,000 | 996 |
| 1996-08-09 | 1,020 | 1,020 | 965 | 965 | 384,000 | 965 |
| 1996-08-08 | 1,050 | 1,050 | 1,020 | 1,030 | 312,000 | 1,030 |
| 1996-08-07 | 1,080 | 1,110 | 1,060 | 1,060 | 1,738,000 | 1,060 |
| 1996-08-06 | 1,030 | 1,080 | 1,010 | 1,060 | 1,309,000 | 1,060 |
| 1996-08-05 | 997 | 1,050 | 985 | 1,020 | 628,000 | 1,020 |
| 1996-08-02 | 965 | 1,010 | 965 | 998 | 282,000 | 998 |
| 1996-08-01 | 970 | 970 | 960 | 968 | 40,000 | 968 |
| 1996-07-31 | 985 | 986 | 955 | 969 | 133,000 | 969 |
| 1996-07-30 | 935 | 980 | 934 | 980 | 327,000 | 980 |
| 1996-07-29 | 932 | 940 | 929 | 932 | 84,000 | 932 |
| 1996-07-26 | 950 | 950 | 930 | 936 | 93,000 | 936 |
| 1996-07-25 | 962 | 970 | 947 | 947 | 82,000 | 947 |
| 1996-07-24 | 955 | 959 | 942 | 952 | 98,000 | 952 |
| 1996-07-23 | 943 | 960 | 941 | 952 | 145,000 | 952 |
| 1996-07-22 | 1,010 | 1,010 | 945 | 945 | 277,000 | 945 |
| 1996-07-19 | 960 | 1,020 | 960 | 1,000 | 734,000 | 1,000 |
| 1996-07-18 | 910 | 963 | 910 | 955 | 347,000 | 955 |
| 1996-07-17 | 880 | 895 | 880 | 890 | 59,000 | 890 |
| 1996-07-16 | 871 | 880 | 870 | 870 | 45,000 | 870 |
| 1996-07-15 | 880 | 880 | 871 | 871 | 20,000 | 871 |
| 1996-07-12 | 875 | 880 | 872 | 880 | 28,000 | 880 |
| 1996-07-11 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1996-07-10 | 880 | 881 | 875 | 875 | 32,000 | 875 |
| 1996-07-09 | 883 | 883 | 880 | 880 | 13,000 | 880 |
| 1996-07-08 | 890 | 890 | 885 | 885 | 17,000 | 885 |
| 1996-07-05 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 1996-07-04 | 889 | 900 | 889 | 900 | 47,000 | 900 |
| 1996-07-03 | 880 | 885 | 880 | 880 | 14,000 | 880 |
| 1996-07-02 | 885 | 890 | 885 | 890 | 23,000 | 890 |
| 1996-07-01 | 890 | 890 | 870 | 875 | 13,000 | 875 |
| 1996-06-28 | 889 | 890 | 889 | 890 | 51,000 | 890 |
| 1996-06-27 | 890 | 890 | 890 | 890 | 17,000 | 890 |
| 1996-06-26 | 880 | 890 | 869 | 870 | 30,000 | 870 |
| 1996-06-25 | 890 | 890 | 877 | 890 | 20,000 | 890 |
| 1996-06-24 | 890 | 890 | 876 | 876 | 8,000 | 876 |
| 1996-06-21 | 872 | 878 | 865 | 865 | 36,000 | 865 |
| 1996-06-20 | 878 | 878 | 875 | 877 | 14,000 | 877 |
| 1996-06-19 | 884 | 889 | 876 | 878 | 9,000 | 878 |
| 1996-06-18 | 897 | 897 | 875 | 880 | 46,000 | 880 |
| 1996-06-17 | 903 | 903 | 898 | 898 | 19,000 | 898 |
| 1996-06-14 | 895 | 905 | 895 | 905 | 57,000 | 905 |
| 1996-06-13 | 871 | 871 | 871 | 871 | 7,000 | 871 |
| 1996-06-12 | 870 | 875 | 870 | 871 | 10,000 | 871 |
| 1996-06-11 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1996-06-10 | 864 | 870 | 864 | 870 | 5,000 | 870 |
| 1996-06-07 | 874 | 874 | 870 | 870 | 29,000 | 870 |
| 1996-06-06 | 876 | 876 | 875 | 875 | 4,000 | 875 |
| 1996-06-05 | 871 | 885 | 871 | 872 | 9,000 | 872 |
| 1996-06-04 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1996-06-03 | 900 | 900 | 860 | 860 | 19,000 | 860 |
| 1996-05-31 | 910 | 910 | 891 | 891 | 19,000 | 891 |
| 1996-05-30 | 910 | 910 | 903 | 903 | 16,000 | 903 |
| 1996-05-29 | 910 | 910 | 909 | 910 | 31,000 | 910 |
| 1996-05-28 | 909 | 909 | 903 | 909 | 10,000 | 909 |
| 1996-05-27 | 910 | 915 | 905 | 909 | 34,000 | 909 |
| 1996-05-24 | 910 | 920 | 905 | 905 | 35,000 | 905 |
| 1996-05-23 | 926 | 940 | 920 | 920 | 14,000 | 920 |
| 1996-05-22 | 930 | 930 | 925 | 926 | 14,000 | 926 |
| 1996-05-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-05-20 | 930 | 930 | 930 | 930 | 29,000 | 930 |
| 1996-05-17 | 912 | 912 | 911 | 912 | 6,000 | 912 |
| 1996-05-16 | 930 | 930 | 911 | 912 | 13,000 | 912 |
| 1996-05-15 | 905 | 930 | 905 | 930 | 15,000 | 930 |
| 1996-05-14 | 905 | 910 | 905 | 905 | 17,000 | 905 |
| 1996-05-13 | 910 | 910 | 905 | 905 | 13,000 | 905 |
| 1996-05-10 | 918 | 920 | 910 | 910 | 18,000 | 910 |
| 1996-05-09 | 914 | 914 | 911 | 913 | 15,000 | 913 |
| 1996-05-08 | 922 | 922 | 911 | 911 | 17,000 | 911 |
| 1996-05-07 | 936 | 936 | 920 | 922 | 43,000 | 922 |
| 1996-05-02 | 950 | 950 | 910 | 910 | 54,000 | 910 |
| 1996-05-01 | 908 | 950 | 907 | 950 | 125,000 | 950 |
| 1996-04-30 | 910 | 912 | 903 | 906 | 23,000 | 906 |
| 1996-04-26 | 911 | 920 | 907 | 908 | 103,000 | 908 |
| 1996-04-25 | 920 | 920 | 912 | 918 | 26,000 | 918 |
| 1996-04-24 | 920 | 925 | 912 | 925 | 23,000 | 925 |
| 1996-04-23 | 936 | 941 | 920 | 920 | 52,000 | 920 |
| 1996-04-22 | 930 | 940 | 920 | 929 | 65,000 | 929 |
| 1996-04-19 | 893 | 910 | 892 | 910 | 55,000 | 910 |
| 1996-04-18 | 900 | 900 | 892 | 900 | 37,000 | 900 |
| 1996-04-17 | 907 | 910 | 900 | 900 | 25,000 | 900 |
| 1996-04-16 | 899 | 910 | 899 | 906 | 24,000 | 906 |
| 1996-04-15 | 895 | 900 | 895 | 896 | 34,000 | 896 |
| 1996-04-12 | 900 | 925 | 900 | 905 | 39,000 | 905 |
| 1996-04-11 | 910 | 925 | 910 | 910 | 39,000 | 910 |
| 1996-04-10 | 888 | 910 | 880 | 910 | 60,000 | 910 |
| 1996-04-09 | 880 | 890 | 880 | 888 | 44,000 | 888 |
| 1996-04-08 | 888 | 890 | 878 | 878 | 12,000 | 878 |
| 1996-04-05 | 899 | 899 | 870 | 870 | 16,000 | 870 |
| 1996-04-04 | 872 | 902 | 871 | 900 | 20,000 | 900 |
| 1996-04-03 | 870 | 879 | 869 | 870 | 13,000 | 870 |
| 1996-04-02 | 881 | 882 | 862 | 876 | 44,000 | 876 |
| 1996-04-01 | 860 | 881 | 860 | 881 | 27,000 | 881 |
| 1996-03-29 | 843 | 850 | 841 | 846 | 28,000 | 846 |
| 1996-03-28 | 837 | 845 | 837 | 837 | 14,000 | 837 |
| 1996-03-27 | 831 | 835 | 831 | 831 | 8,000 | 831 |
| 1996-03-26 | 831 | 838 | 830 | 830 | 25,000 | 830 |
| 1996-03-25 | 832 | 840 | 831 | 831 | 11,000 | 831 |
| 1996-03-22 | 839 | 839 | 830 | 830 | 19,000 | 830 |
| 1996-03-21 | 850 | 850 | 815 | 833 | 38,000 | 833 |
| 1996-03-19 | 835 | 840 | 835 | 840 | 13,000 | 840 |
| 1996-03-18 | 830 | 840 | 830 | 840 | 7,000 | 840 |
| 1996-03-15 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 1996-03-14 | 885 | 885 | 875 | 879 | 28,000 | 879 |
| 1996-03-13 | 888 | 888 | 881 | 881 | 20,000 | 881 |
| 1996-03-12 | 899 | 899 | 880 | 881 | 16,000 | 881 |
| 1996-03-11 | 876 | 885 | 876 | 879 | 28,000 | 879 |
| 1996-03-08 | 870 | 892 | 870 | 885 | 79,000 | 885 |
| 1996-03-07 | 850 | 850 | 844 | 844 | 19,000 | 844 |
| 1996-03-06 | 845 | 850 | 845 | 850 | 59,000 | 850 |
| 1996-03-05 | 829 | 835 | 825 | 835 | 83,000 | 835 |
| 1996-03-04 | 825 | 840 | 825 | 826 | 22,000 | 826 |
| 1996-03-01 | 821 | 831 | 821 | 822 | 17,000 | 822 |
| 1996-02-29 | 829 | 829 | 822 | 822 | 25,000 | 822 |
| 1996-02-28 | 826 | 835 | 820 | 820 | 20,000 | 820 |
| 1996-02-27 | 834 | 835 | 829 | 829 | 36,000 | 829 |
| 1996-02-26 | 850 | 850 | 832 | 832 | 12,000 | 832 |
| 1996-02-23 | 850 | 860 | 829 | 830 | 98,000 | 830 |
| 1996-02-22 | 865 | 865 | 850 | 855 | 13,000 | 855 |
| 1996-02-21 | 871 | 876 | 870 | 870 | 86,000 | 870 |
| 1996-02-20 | 880 | 880 | 867 | 870 | 22,000 | 870 |
| 1996-02-19 | 861 | 870 | 855 | 865 | 45,000 | 865 |
| 1996-02-16 | 865 | 870 | 855 | 860 | 69,000 | 860 |
| 1996-02-15 | 893 | 900 | 875 | 875 | 72,000 | 875 |
| 1996-02-14 | 899 | 909 | 890 | 890 | 34,000 | 890 |
| 1996-02-13 | 944 | 949 | 892 | 898 | 47,000 | 898 |
| 1996-02-09 | 925 | 940 | 910 | 940 | 80,000 | 940 |
| 1996-02-08 | 955 | 955 | 925 | 925 | 85,000 | 925 |
| 1996-02-07 | 1,000 | 1,000 | 930 | 960 | 151,000 | 960 |
| 1996-02-06 | 920 | 1,020 | 919 | 993 | 660,000 | 993 |
| 1996-02-05 | 888 | 930 | 884 | 917 | 189,000 | 917 |
| 1996-02-02 | 880 | 890 | 871 | 883 | 39,000 | 883 |
| 1996-02-01 | 870 | 880 | 870 | 880 | 15,000 | 880 |
| 1996-01-31 | 885 | 885 | 880 | 880 | 18,000 | 880 |
| 1996-01-30 | 883 | 885 | 880 | 885 | 22,000 | 885 |
| 1996-01-29 | 871 | 880 | 870 | 880 | 44,000 | 880 |
| 1996-01-26 | 850 | 870 | 845 | 870 | 23,000 | 870 |
| 1996-01-25 | 850 | 850 | 840 | 850 | 16,000 | 850 |
| 1996-01-24 | 840 | 841 | 839 | 840 | 18,000 | 840 |
| 1996-01-23 | 843 | 850 | 841 | 841 | 22,000 | 841 |
| 1996-01-22 | 870 | 870 | 860 | 860 | 27,000 | 860 |
| 1996-01-19 | 871 | 875 | 860 | 875 | 27,000 | 875 |
| 1996-01-18 | 859 | 878 | 859 | 868 | 39,000 | 868 |
| 1996-01-17 | 859 | 859 | 855 | 855 | 15,000 | 855 |
| 1996-01-16 | 840 | 854 | 840 | 841 | 30,000 | 841 |
| 1996-01-12 | 845 | 855 | 845 | 848 | 29,000 | 848 |
| 1996-01-11 | 841 | 855 | 841 | 855 | 8,000 | 855 |
| 1996-01-10 | 840 | 854 | 840 | 853 | 16,000 | 853 |
| 1996-01-09 | 840 | 850 | 840 | 845 | 7,000 | 845 |
| 1996-01-08 | 851 | 851 | 840 | 840 | 13,000 | 840 |
| 1996-01-05 | 856 | 859 | 850 | 850 | 17,000 | 850 |
| 1996-01-04 | 841 | 852 | 841 | 852 | 5,000 | 852 |
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
