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
1997-12-3033934033534017,000340
1997-12-293453453403406,000340
1997-12-2635235234534522,000345
1997-12-2535535635035240,000352
1997-12-2434034033533818,000338
1997-12-2234634633134020,000340
1997-12-1934734733133188,000331
1997-12-1834935634234231,000342
1997-12-1733535533534933,000349
1997-12-1633434433033591,000335
1997-12-1532132632032015,000320
1997-12-1232532532032088,000320
1997-12-1133033032032067,000320
1997-12-10333335325326115,000326
1997-12-0932533532332864,000328
1997-12-0835035033033047,000330
1997-12-0534335034034665,000346
1997-12-0436636634334372,000343
1997-12-0337837837037163,000371
1997-12-02390393378378137,000378
1997-12-0139540038038038,000380
1997-11-2840040539940021,000400
1997-11-2739039038038029,000380
1997-11-2639940639039045,000390
1997-11-2542542539839826,000398
1997-11-2143043042542622,000426
1997-11-2043143141541515,000415
1997-11-1944744742542819,000428
1997-11-1844244243044246,000442
1997-11-1741843941543463,000434
1997-11-14460460400403281,000403
1997-11-1346547046046014,000460
1997-11-1248148147047020,000470
1997-11-1149449448048018,000480
1997-11-1050150149449415,000494
1997-11-0752552551051512,000515
1997-11-0655555551952024,000520
1997-11-055785785555557,000555
1997-11-045505515505513,000551
1997-10-315515515515512,000551
1997-10-305515515515513,000551
1997-10-2954054052152136,000521
1997-10-2853053552052062,000520
1997-10-2754154154154112,000541
1997-10-2457558057557516,000575
1997-10-2358658657557612,000576
1997-10-225805805765787,000578
1997-10-215655705655709,000570
1997-10-2056557056557011,000570
1997-10-1753253353253310,000533
1997-10-1655155153153127,000531
1997-10-1555756055555524,000555
1997-10-145745745745741,000574
1997-10-135805805795792,000579
1997-10-0959959957059417,000594
1997-10-0859962059961029,000610
1997-10-076206306106107,000610
1997-10-066326326246303,000630
1997-10-0361962960962910,000629
1997-10-026406406406406,000640
1997-10-016456456316406,000640
1997-09-306356356356352,000635
1997-09-2965065564564512,000645
1997-09-266506566506558,000655
1997-09-256706706706705,000670
1997-09-246686706506508,000650
1997-09-2268068067067011,000670
1997-09-196506506506509,000650
1997-09-186646646606606,000660
1997-09-176726726646643,000664
1997-09-166626626626623,000662
1997-09-1270070068168113,000681
1997-09-1169970069970011,000700
1997-09-1070870870070037,000700
1997-09-097157157087087,000708
1997-09-0871271571171511,000715
1997-09-057207207117117,000711
1997-09-047207207207205,000720
1997-09-0371072071072021,000720
1997-09-027207207017059,000705
1997-09-017107107107103,000710
1997-08-297177277177275,000727
1997-08-2872772771771715,000717
1997-08-2775475472772728,000727
1997-08-2676577076276220,000762
1997-08-2579679677077044,000770
1997-08-2279079078678614,000786
1997-08-2179179178679022,000790
1997-08-2079980079079026,000790
1997-08-1979079079079016,000790
1997-08-1878579078179013,000790
1997-08-157907907867867,000786
1997-08-1478678678678610,000786
1997-08-137867877867869,000786
1997-08-127917917857905,000790
1997-08-117917917917913,000791
1997-08-0879080079080011,000800
1997-08-0780081080080023,000800
1997-08-067958007958006,000800
1997-08-0579079979079510,000795
1997-08-0479979979079015,000790
1997-08-0179580079079027,000790
1997-07-3179579679279524,000795
1997-07-3079579879479814,000798
1997-07-2979679679479419,000794
1997-07-2879680079679624,000796
1997-07-2579079679079616,000796
1997-07-2479479479079014,000790
1997-07-2379279679179639,000796
1997-07-2280080079179111,000791
1997-07-1876978176778046,000780
1997-07-177707707707706,000770
1997-07-167707757707715,000771
1997-07-157757757757759,000775
1997-07-1477377577377523,000775
1997-07-1176677976577945,000779
1997-07-1077677677077015,000770
1997-07-0978078378078311,000783
1997-07-0878078078078018,000780
1997-07-0778378378078010,000780
1997-07-0479579578078227,000782
1997-07-0379979979179514,000795
1997-07-0280580580380319,000803
1997-07-017957957947957,000795
1997-06-3081582079679844,000798
1997-06-2781581881381523,000815
1997-06-2680382080382021,000820
1997-06-2580581080281021,000810
1997-06-2479680578880549,000805
1997-06-2379480479280481,000804
1997-06-2078079978079557,000795
1997-06-1976877576776724,000767
1997-06-1876577576577526,000775
1997-06-1776576576376330,000763
1997-06-167797797707703,000770
1997-06-13766772760760109,000760
1997-06-1276177076076017,000760
1997-06-1176477076076012,000760
1997-06-1076077076076418,000764
1997-06-0976376476376438,000764
1997-06-0675875875675826,000758
1997-06-0576176175676054,000760
1997-06-0476976976376334,000763
1997-06-0377177176976911,000769
1997-06-027647707647704,000770
1997-05-307757757607603,000760
1997-05-297807807617617,000761
1997-05-2876176576076029,000760
1997-05-277657657607603,000760
1997-05-267737737647644,000764
1997-05-237637637637637,000763
1997-05-227727727707702,000770
1997-05-2177977977277222,000772
1997-05-207807807807805,000780
1997-05-197607617607613,000761
1997-05-1677077076176125,000761
1997-05-157757757707706,000770
1997-05-1478078077577514,000775
1997-05-1377177876777640,000776
1997-05-1277777776677526,000775
1997-05-0976976976676712,000767
1997-05-0877777777277434,000774
1997-05-0777278177278015,000780
1997-05-06732770732770353,000770
1997-05-0273073073073011,000730
1997-05-01708715705705217,000705
1997-04-3070171470070018,000700
1997-04-287007017007013,000701
1997-04-2570870870070327,000703
1997-04-247177177087082,000708
1997-04-2372072071071089,000710
1997-04-2271172071172010,000720
1997-04-2170071069571018,000710
1997-04-1867068966068140,000681
1997-04-1767067066166212,000662
1997-04-1665567065567012,000670
1997-04-1565066965066011,000660
1997-04-1467067066966913,000669
1997-04-1164066064066015,000660
1997-04-1068969065066011,000660
1997-04-0970070069069018,000690
1997-04-0873973970070013,000700
1997-04-077457457457452,000745
1997-04-047207257207258,000725
1997-04-0372673572572520,000725
1997-04-0274574573273212,000732
1997-04-0174174573173223,000732
1997-03-3174074073974015,000740
1997-03-277457457457454,000745
1997-03-2675175175075025,000750
1997-03-257707707517519,000751
1997-03-2475375975375417,000754
1997-03-2177777776176122,000761
1997-03-1976476675775710,000757
1997-03-1878178576376315,000763
1997-03-1777677677177112,000771
1997-03-1477277576777547,000775
1997-03-137757757757753,000775
1997-03-1280080078478410,000784
1997-03-1179380078478419,000784
1997-03-1080080079580026,000800
1997-03-078008008008009,000800
1997-03-0680080079980026,000800
1997-03-0580080580080031,000800
1997-03-048108108008007,000800
1997-03-0380080080080018,000800
1997-02-2881081079080035,000800
1997-02-2782082081081237,000812
1997-02-2683384283083029,000830
1997-02-2582282381882336,000823
1997-02-2483384082282251,000822
1997-02-2180583080583058,000830
1997-02-20780829780810101,000810
1997-02-1978478876977773,000777
1997-02-18761790750790111,000790
1997-02-17725758725758172,000758
1997-02-1474075072572524,000725
1997-02-1374774774074018,000740
1997-02-1272373372072715,000727
1997-02-1071872571572513,000725
1997-02-0774574571571539,000715
1997-02-0673574570674550,000745
1997-02-0574074072673025,000730
1997-02-0475875875075518,000755
1997-02-0374874873873813,000738
1997-01-3174174774074023,000740
1997-01-3072572571871813,000718
1997-01-2972572570671541,000715
1997-01-2871571570570513,000705
1997-01-27695698695695170,000695
1997-01-2471071570770729,000707
1997-01-2371571571171528,000715
1997-01-22720725720725102,000725
1997-01-21715725715720112,000720
1997-01-2074674672073014,000730
1997-01-1776477073673618,000736
1997-01-1671077571077427,000774
1997-01-1472672670170125,000701
1997-01-1368071668071686,000716
1997-01-1072672970070072,000700
1997-01-0974074072572620,000726
1997-01-0875075074075027,000750
1997-01-0777077075576018,000760
1997-01-0675475474075023,000750

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