4544 H.U.グループホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 339 | 340 | 335 | 340 | 17,000 | 340 |
| 1997-12-29 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 1997-12-26 | 352 | 352 | 345 | 345 | 22,000 | 345 |
| 1997-12-25 | 355 | 356 | 350 | 352 | 40,000 | 352 |
| 1997-12-24 | 340 | 340 | 335 | 338 | 18,000 | 338 |
| 1997-12-22 | 346 | 346 | 331 | 340 | 20,000 | 340 |
| 1997-12-19 | 347 | 347 | 331 | 331 | 88,000 | 331 |
| 1997-12-18 | 349 | 356 | 342 | 342 | 31,000 | 342 |
| 1997-12-17 | 335 | 355 | 335 | 349 | 33,000 | 349 |
| 1997-12-16 | 334 | 344 | 330 | 335 | 91,000 | 335 |
| 1997-12-15 | 321 | 326 | 320 | 320 | 15,000 | 320 |
| 1997-12-12 | 325 | 325 | 320 | 320 | 88,000 | 320 |
| 1997-12-11 | 330 | 330 | 320 | 320 | 67,000 | 320 |
| 1997-12-10 | 333 | 335 | 325 | 326 | 115,000 | 326 |
| 1997-12-09 | 325 | 335 | 323 | 328 | 64,000 | 328 |
| 1997-12-08 | 350 | 350 | 330 | 330 | 47,000 | 330 |
| 1997-12-05 | 343 | 350 | 340 | 346 | 65,000 | 346 |
| 1997-12-04 | 366 | 366 | 343 | 343 | 72,000 | 343 |
| 1997-12-03 | 378 | 378 | 370 | 371 | 63,000 | 371 |
| 1997-12-02 | 390 | 393 | 378 | 378 | 137,000 | 378 |
| 1997-12-01 | 395 | 400 | 380 | 380 | 38,000 | 380 |
| 1997-11-28 | 400 | 405 | 399 | 400 | 21,000 | 400 |
| 1997-11-27 | 390 | 390 | 380 | 380 | 29,000 | 380 |
| 1997-11-26 | 399 | 406 | 390 | 390 | 45,000 | 390 |
| 1997-11-25 | 425 | 425 | 398 | 398 | 26,000 | 398 |
| 1997-11-21 | 430 | 430 | 425 | 426 | 22,000 | 426 |
| 1997-11-20 | 431 | 431 | 415 | 415 | 15,000 | 415 |
| 1997-11-19 | 447 | 447 | 425 | 428 | 19,000 | 428 |
| 1997-11-18 | 442 | 442 | 430 | 442 | 46,000 | 442 |
| 1997-11-17 | 418 | 439 | 415 | 434 | 63,000 | 434 |
| 1997-11-14 | 460 | 460 | 400 | 403 | 281,000 | 403 |
| 1997-11-13 | 465 | 470 | 460 | 460 | 14,000 | 460 |
| 1997-11-12 | 481 | 481 | 470 | 470 | 20,000 | 470 |
| 1997-11-11 | 494 | 494 | 480 | 480 | 18,000 | 480 |
| 1997-11-10 | 501 | 501 | 494 | 494 | 15,000 | 494 |
| 1997-11-07 | 525 | 525 | 510 | 515 | 12,000 | 515 |
| 1997-11-06 | 555 | 555 | 519 | 520 | 24,000 | 520 |
| 1997-11-05 | 578 | 578 | 555 | 555 | 7,000 | 555 |
| 1997-11-04 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 1997-10-31 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1997-10-30 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1997-10-29 | 540 | 540 | 521 | 521 | 36,000 | 521 |
| 1997-10-28 | 530 | 535 | 520 | 520 | 62,000 | 520 |
| 1997-10-27 | 541 | 541 | 541 | 541 | 12,000 | 541 |
| 1997-10-24 | 575 | 580 | 575 | 575 | 16,000 | 575 |
| 1997-10-23 | 586 | 586 | 575 | 576 | 12,000 | 576 |
| 1997-10-22 | 580 | 580 | 576 | 578 | 7,000 | 578 |
| 1997-10-21 | 565 | 570 | 565 | 570 | 9,000 | 570 |
| 1997-10-20 | 565 | 570 | 565 | 570 | 11,000 | 570 |
| 1997-10-17 | 532 | 533 | 532 | 533 | 10,000 | 533 |
| 1997-10-16 | 551 | 551 | 531 | 531 | 27,000 | 531 |
| 1997-10-15 | 557 | 560 | 555 | 555 | 24,000 | 555 |
| 1997-10-14 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1997-10-13 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 1997-10-09 | 599 | 599 | 570 | 594 | 17,000 | 594 |
| 1997-10-08 | 599 | 620 | 599 | 610 | 29,000 | 610 |
| 1997-10-07 | 620 | 630 | 610 | 610 | 7,000 | 610 |
| 1997-10-06 | 632 | 632 | 624 | 630 | 3,000 | 630 |
| 1997-10-03 | 619 | 629 | 609 | 629 | 10,000 | 629 |
| 1997-10-02 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1997-10-01 | 645 | 645 | 631 | 640 | 6,000 | 640 |
| 1997-09-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1997-09-29 | 650 | 655 | 645 | 645 | 12,000 | 645 |
| 1997-09-26 | 650 | 656 | 650 | 655 | 8,000 | 655 |
| 1997-09-25 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-09-24 | 668 | 670 | 650 | 650 | 8,000 | 650 |
| 1997-09-22 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1997-09-19 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1997-09-18 | 664 | 664 | 660 | 660 | 6,000 | 660 |
| 1997-09-17 | 672 | 672 | 664 | 664 | 3,000 | 664 |
| 1997-09-16 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 1997-09-12 | 700 | 700 | 681 | 681 | 13,000 | 681 |
| 1997-09-11 | 699 | 700 | 699 | 700 | 11,000 | 700 |
| 1997-09-10 | 708 | 708 | 700 | 700 | 37,000 | 700 |
| 1997-09-09 | 715 | 715 | 708 | 708 | 7,000 | 708 |
| 1997-09-08 | 712 | 715 | 711 | 715 | 11,000 | 715 |
| 1997-09-05 | 720 | 720 | 711 | 711 | 7,000 | 711 |
| 1997-09-04 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-09-03 | 710 | 720 | 710 | 720 | 21,000 | 720 |
| 1997-09-02 | 720 | 720 | 701 | 705 | 9,000 | 705 |
| 1997-09-01 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-08-29 | 717 | 727 | 717 | 727 | 5,000 | 727 |
| 1997-08-28 | 727 | 727 | 717 | 717 | 15,000 | 717 |
| 1997-08-27 | 754 | 754 | 727 | 727 | 28,000 | 727 |
| 1997-08-26 | 765 | 770 | 762 | 762 | 20,000 | 762 |
| 1997-08-25 | 796 | 796 | 770 | 770 | 44,000 | 770 |
| 1997-08-22 | 790 | 790 | 786 | 786 | 14,000 | 786 |
| 1997-08-21 | 791 | 791 | 786 | 790 | 22,000 | 790 |
| 1997-08-20 | 799 | 800 | 790 | 790 | 26,000 | 790 |
| 1997-08-19 | 790 | 790 | 790 | 790 | 16,000 | 790 |
| 1997-08-18 | 785 | 790 | 781 | 790 | 13,000 | 790 |
| 1997-08-15 | 790 | 790 | 786 | 786 | 7,000 | 786 |
| 1997-08-14 | 786 | 786 | 786 | 786 | 10,000 | 786 |
| 1997-08-13 | 786 | 787 | 786 | 786 | 9,000 | 786 |
| 1997-08-12 | 791 | 791 | 785 | 790 | 5,000 | 790 |
| 1997-08-11 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 1997-08-08 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 1997-08-07 | 800 | 810 | 800 | 800 | 23,000 | 800 |
| 1997-08-06 | 795 | 800 | 795 | 800 | 6,000 | 800 |
| 1997-08-05 | 790 | 799 | 790 | 795 | 10,000 | 795 |
| 1997-08-04 | 799 | 799 | 790 | 790 | 15,000 | 790 |
| 1997-08-01 | 795 | 800 | 790 | 790 | 27,000 | 790 |
| 1997-07-31 | 795 | 796 | 792 | 795 | 24,000 | 795 |
| 1997-07-30 | 795 | 798 | 794 | 798 | 14,000 | 798 |
| 1997-07-29 | 796 | 796 | 794 | 794 | 19,000 | 794 |
| 1997-07-28 | 796 | 800 | 796 | 796 | 24,000 | 796 |
| 1997-07-25 | 790 | 796 | 790 | 796 | 16,000 | 796 |
| 1997-07-24 | 794 | 794 | 790 | 790 | 14,000 | 790 |
| 1997-07-23 | 792 | 796 | 791 | 796 | 39,000 | 796 |
| 1997-07-22 | 800 | 800 | 791 | 791 | 11,000 | 791 |
| 1997-07-18 | 769 | 781 | 767 | 780 | 46,000 | 780 |
| 1997-07-17 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1997-07-16 | 770 | 775 | 770 | 771 | 5,000 | 771 |
| 1997-07-15 | 775 | 775 | 775 | 775 | 9,000 | 775 |
| 1997-07-14 | 773 | 775 | 773 | 775 | 23,000 | 775 |
| 1997-07-11 | 766 | 779 | 765 | 779 | 45,000 | 779 |
| 1997-07-10 | 776 | 776 | 770 | 770 | 15,000 | 770 |
| 1997-07-09 | 780 | 783 | 780 | 783 | 11,000 | 783 |
| 1997-07-08 | 780 | 780 | 780 | 780 | 18,000 | 780 |
| 1997-07-07 | 783 | 783 | 780 | 780 | 10,000 | 780 |
| 1997-07-04 | 795 | 795 | 780 | 782 | 27,000 | 782 |
| 1997-07-03 | 799 | 799 | 791 | 795 | 14,000 | 795 |
| 1997-07-02 | 805 | 805 | 803 | 803 | 19,000 | 803 |
| 1997-07-01 | 795 | 795 | 794 | 795 | 7,000 | 795 |
| 1997-06-30 | 815 | 820 | 796 | 798 | 44,000 | 798 |
| 1997-06-27 | 815 | 818 | 813 | 815 | 23,000 | 815 |
| 1997-06-26 | 803 | 820 | 803 | 820 | 21,000 | 820 |
| 1997-06-25 | 805 | 810 | 802 | 810 | 21,000 | 810 |
| 1997-06-24 | 796 | 805 | 788 | 805 | 49,000 | 805 |
| 1997-06-23 | 794 | 804 | 792 | 804 | 81,000 | 804 |
| 1997-06-20 | 780 | 799 | 780 | 795 | 57,000 | 795 |
| 1997-06-19 | 768 | 775 | 767 | 767 | 24,000 | 767 |
| 1997-06-18 | 765 | 775 | 765 | 775 | 26,000 | 775 |
| 1997-06-17 | 765 | 765 | 763 | 763 | 30,000 | 763 |
| 1997-06-16 | 779 | 779 | 770 | 770 | 3,000 | 770 |
| 1997-06-13 | 766 | 772 | 760 | 760 | 109,000 | 760 |
| 1997-06-12 | 761 | 770 | 760 | 760 | 17,000 | 760 |
| 1997-06-11 | 764 | 770 | 760 | 760 | 12,000 | 760 |
| 1997-06-10 | 760 | 770 | 760 | 764 | 18,000 | 764 |
| 1997-06-09 | 763 | 764 | 763 | 764 | 38,000 | 764 |
| 1997-06-06 | 758 | 758 | 756 | 758 | 26,000 | 758 |
| 1997-06-05 | 761 | 761 | 756 | 760 | 54,000 | 760 |
| 1997-06-04 | 769 | 769 | 763 | 763 | 34,000 | 763 |
| 1997-06-03 | 771 | 771 | 769 | 769 | 11,000 | 769 |
| 1997-06-02 | 764 | 770 | 764 | 770 | 4,000 | 770 |
| 1997-05-30 | 775 | 775 | 760 | 760 | 3,000 | 760 |
| 1997-05-29 | 780 | 780 | 761 | 761 | 7,000 | 761 |
| 1997-05-28 | 761 | 765 | 760 | 760 | 29,000 | 760 |
| 1997-05-27 | 765 | 765 | 760 | 760 | 3,000 | 760 |
| 1997-05-26 | 773 | 773 | 764 | 764 | 4,000 | 764 |
| 1997-05-23 | 763 | 763 | 763 | 763 | 7,000 | 763 |
| 1997-05-22 | 772 | 772 | 770 | 770 | 2,000 | 770 |
| 1997-05-21 | 779 | 779 | 772 | 772 | 22,000 | 772 |
| 1997-05-20 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1997-05-19 | 760 | 761 | 760 | 761 | 3,000 | 761 |
| 1997-05-16 | 770 | 770 | 761 | 761 | 25,000 | 761 |
| 1997-05-15 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 1997-05-14 | 780 | 780 | 775 | 775 | 14,000 | 775 |
| 1997-05-13 | 771 | 778 | 767 | 776 | 40,000 | 776 |
| 1997-05-12 | 777 | 777 | 766 | 775 | 26,000 | 775 |
| 1997-05-09 | 769 | 769 | 766 | 767 | 12,000 | 767 |
| 1997-05-08 | 777 | 777 | 772 | 774 | 34,000 | 774 |
| 1997-05-07 | 772 | 781 | 772 | 780 | 15,000 | 780 |
| 1997-05-06 | 732 | 770 | 732 | 770 | 353,000 | 770 |
| 1997-05-02 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1997-05-01 | 708 | 715 | 705 | 705 | 217,000 | 705 |
| 1997-04-30 | 701 | 714 | 700 | 700 | 18,000 | 700 |
| 1997-04-28 | 700 | 701 | 700 | 701 | 3,000 | 701 |
| 1997-04-25 | 708 | 708 | 700 | 703 | 27,000 | 703 |
| 1997-04-24 | 717 | 717 | 708 | 708 | 2,000 | 708 |
| 1997-04-23 | 720 | 720 | 710 | 710 | 89,000 | 710 |
| 1997-04-22 | 711 | 720 | 711 | 720 | 10,000 | 720 |
| 1997-04-21 | 700 | 710 | 695 | 710 | 18,000 | 710 |
| 1997-04-18 | 670 | 689 | 660 | 681 | 40,000 | 681 |
| 1997-04-17 | 670 | 670 | 661 | 662 | 12,000 | 662 |
| 1997-04-16 | 655 | 670 | 655 | 670 | 12,000 | 670 |
| 1997-04-15 | 650 | 669 | 650 | 660 | 11,000 | 660 |
| 1997-04-14 | 670 | 670 | 669 | 669 | 13,000 | 669 |
| 1997-04-11 | 640 | 660 | 640 | 660 | 15,000 | 660 |
| 1997-04-10 | 689 | 690 | 650 | 660 | 11,000 | 660 |
| 1997-04-09 | 700 | 700 | 690 | 690 | 18,000 | 690 |
| 1997-04-08 | 739 | 739 | 700 | 700 | 13,000 | 700 |
| 1997-04-07 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1997-04-04 | 720 | 725 | 720 | 725 | 8,000 | 725 |
| 1997-04-03 | 726 | 735 | 725 | 725 | 20,000 | 725 |
| 1997-04-02 | 745 | 745 | 732 | 732 | 12,000 | 732 |
| 1997-04-01 | 741 | 745 | 731 | 732 | 23,000 | 732 |
| 1997-03-31 | 740 | 740 | 739 | 740 | 15,000 | 740 |
| 1997-03-27 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1997-03-26 | 751 | 751 | 750 | 750 | 25,000 | 750 |
| 1997-03-25 | 770 | 770 | 751 | 751 | 9,000 | 751 |
| 1997-03-24 | 753 | 759 | 753 | 754 | 17,000 | 754 |
| 1997-03-21 | 777 | 777 | 761 | 761 | 22,000 | 761 |
| 1997-03-19 | 764 | 766 | 757 | 757 | 10,000 | 757 |
| 1997-03-18 | 781 | 785 | 763 | 763 | 15,000 | 763 |
| 1997-03-17 | 776 | 776 | 771 | 771 | 12,000 | 771 |
| 1997-03-14 | 772 | 775 | 767 | 775 | 47,000 | 775 |
| 1997-03-13 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1997-03-12 | 800 | 800 | 784 | 784 | 10,000 | 784 |
| 1997-03-11 | 793 | 800 | 784 | 784 | 19,000 | 784 |
| 1997-03-10 | 800 | 800 | 795 | 800 | 26,000 | 800 |
| 1997-03-07 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1997-03-06 | 800 | 800 | 799 | 800 | 26,000 | 800 |
| 1997-03-05 | 800 | 805 | 800 | 800 | 31,000 | 800 |
| 1997-03-04 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1997-03-03 | 800 | 800 | 800 | 800 | 18,000 | 800 |
| 1997-02-28 | 810 | 810 | 790 | 800 | 35,000 | 800 |
| 1997-02-27 | 820 | 820 | 810 | 812 | 37,000 | 812 |
| 1997-02-26 | 833 | 842 | 830 | 830 | 29,000 | 830 |
| 1997-02-25 | 822 | 823 | 818 | 823 | 36,000 | 823 |
| 1997-02-24 | 833 | 840 | 822 | 822 | 51,000 | 822 |
| 1997-02-21 | 805 | 830 | 805 | 830 | 58,000 | 830 |
| 1997-02-20 | 780 | 829 | 780 | 810 | 101,000 | 810 |
| 1997-02-19 | 784 | 788 | 769 | 777 | 73,000 | 777 |
| 1997-02-18 | 761 | 790 | 750 | 790 | 111,000 | 790 |
| 1997-02-17 | 725 | 758 | 725 | 758 | 172,000 | 758 |
| 1997-02-14 | 740 | 750 | 725 | 725 | 24,000 | 725 |
| 1997-02-13 | 747 | 747 | 740 | 740 | 18,000 | 740 |
| 1997-02-12 | 723 | 733 | 720 | 727 | 15,000 | 727 |
| 1997-02-10 | 718 | 725 | 715 | 725 | 13,000 | 725 |
| 1997-02-07 | 745 | 745 | 715 | 715 | 39,000 | 715 |
| 1997-02-06 | 735 | 745 | 706 | 745 | 50,000 | 745 |
| 1997-02-05 | 740 | 740 | 726 | 730 | 25,000 | 730 |
| 1997-02-04 | 758 | 758 | 750 | 755 | 18,000 | 755 |
| 1997-02-03 | 748 | 748 | 738 | 738 | 13,000 | 738 |
| 1997-01-31 | 741 | 747 | 740 | 740 | 23,000 | 740 |
| 1997-01-30 | 725 | 725 | 718 | 718 | 13,000 | 718 |
| 1997-01-29 | 725 | 725 | 706 | 715 | 41,000 | 715 |
| 1997-01-28 | 715 | 715 | 705 | 705 | 13,000 | 705 |
| 1997-01-27 | 695 | 698 | 695 | 695 | 170,000 | 695 |
| 1997-01-24 | 710 | 715 | 707 | 707 | 29,000 | 707 |
| 1997-01-23 | 715 | 715 | 711 | 715 | 28,000 | 715 |
| 1997-01-22 | 720 | 725 | 720 | 725 | 102,000 | 725 |
| 1997-01-21 | 715 | 725 | 715 | 720 | 112,000 | 720 |
| 1997-01-20 | 746 | 746 | 720 | 730 | 14,000 | 730 |
| 1997-01-17 | 764 | 770 | 736 | 736 | 18,000 | 736 |
| 1997-01-16 | 710 | 775 | 710 | 774 | 27,000 | 774 |
| 1997-01-14 | 726 | 726 | 701 | 701 | 25,000 | 701 |
| 1997-01-13 | 680 | 716 | 680 | 716 | 86,000 | 716 |
| 1997-01-10 | 726 | 729 | 700 | 700 | 72,000 | 700 |
| 1997-01-09 | 740 | 740 | 725 | 726 | 20,000 | 726 |
| 1997-01-08 | 750 | 750 | 740 | 750 | 27,000 | 750 |
| 1997-01-07 | 770 | 770 | 755 | 760 | 18,000 | 760 |
| 1997-01-06 | 754 | 754 | 740 | 750 | 23,000 | 750 |
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