4544 H.U.グループホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	463	463	450	460	40,000	460
1998-12-29	451	465	451	464	98,000	464
1998-12-28	459	474	451	452	145,000	452
1998-12-25	435	486	435	459	325,000	459
1998-12-24	404	435	399	429	199,000	429
1998-12-22	391	394	382	394	76,000	394
1998-12-21	400	400	390	390	26,000	390
1998-12-18	370	370	365	370	31,000	370
1998-12-17	362	369	360	360	10,000	360
1998-12-16	370	370	359	360	19,000	360
1998-12-15	370	370	360	360	5,000	360
1998-12-14	376	376	371	371	5,000	371
1998-12-11	375	380	375	376	28,000	376
1998-12-10	388	388	382	382	35,000	382
1998-12-09	382	385	382	385	10,000	385
1998-12-08	400	400	383	383	10,000	383
1998-12-07	380	380	380	380	2,000	380
1998-12-04	375	379	375	379	24,000	379
1998-12-03	405	405	378	380	31,000	380
1998-12-02	390	420	390	405	68,000	405
1998-12-01	379	380	375	380	8,000	380
1998-11-30	390	390	380	387	11,000	387
1998-11-27	371	375	370	375	39,000	375
1998-11-26	365	374	364	372	33,000	372
1998-11-25	360	364	359	364	43,000	364
1998-11-24	364	364	355	359	39,000	359
1998-11-20	357	357	357	357	9,000	357
1998-11-19	356	356	354	354	10,000	354
1998-11-18	356	356	350	356	17,000	356
1998-11-17	354	354	350	354	33,000	354
1998-11-16	361	361	354	354	12,000	354
1998-11-13	358	358	355	358	9,000	358
1998-11-12	360	363	359	359	8,000	359
1998-11-11	358	360	358	360	14,000	360
1998-11-10	359	361	358	360	22,000	360
1998-11-09	367	367	358	358	16,000	358
1998-11-06	370	370	365	365	9,000	365
1998-11-05	390	390	376	380	7,000	380
1998-11-04	383	392	383	392	9,000	392
1998-11-02	380	380	380	380	4,000	380
1998-10-30	360	360	356	356	13,000	356
1998-10-29	380	380	360	364	20,000	364
1998-10-28	379	379	365	365	14,000	365
1998-10-27	367	367	365	365	3,000	365
1998-10-26	377	379	370	379	13,000	379
1998-10-23	378	378	377	377	3,000	377
1998-10-22	393	393	380	380	8,000	380
1998-10-21	370	370	370	370	19,000	370
1998-10-20	380	380	370	370	10,000	370
1998-10-19	360	360	360	360	5,000	360
1998-10-16	361	361	360	360	3,000	360
1998-10-15	361	362	360	360	6,000	360
1998-10-14	365	365	361	361	4,000	361
1998-10-13	370	370	365	365	16,000	365
1998-10-12	377	378	372	372	6,000	372
1998-10-09	360	380	357	378	17,000	378
1998-10-08	340	342	340	340	10,000	340
1998-10-07	334	340	330	340	13,000	340
1998-10-06	331	334	330	334	9,000	334
1998-10-05	330	331	330	330	18,000	330
1998-10-02	342	342	330	330	15,000	330
1998-10-01	340	345	335	340	22,000	340
1998-09-30	345	347	340	340	23,000	340
1998-09-29	353	353	345	345	24,000	345
1998-09-28	350	350	350	350	7,000	350
1998-09-25	377	377	350	350	10,000	350
1998-09-24	353	353	348	348	49,000	348
1998-09-22	366	367	348	348	111,000	348
1998-09-21	359	370	353	360	21,000	360
1998-09-18	354	354	353	354	21,000	354
1998-09-17	371	371	350	350	16,000	350
1998-09-16	372	372	371	371	5,000	371
1998-09-14	370	370	369	370	7,000	370
1998-09-11	380	380	370	370	33,000	370
1998-09-10	395	395	380	380	14,000	380
1998-09-09	390	390	390	390	5,000	390
1998-09-08	381	390	380	390	14,000	390
1998-09-07	355	395	355	394	8,000	394
1998-09-04	370	370	360	368	9,000	368
1998-09-03	360	405	360	400	13,000	400
1998-09-02	370	370	370	370	5,000	370
1998-09-01	350	350	350	350	9,000	350
1998-08-31	365	365	350	351	13,000	351
1998-08-28	361	361	350	350	30,000	350
1998-08-27	371	371	361	361	12,000	361
1998-08-26	391	391	370	370	21,000	370
1998-08-25	400	400	390	390	11,000	390
1998-08-24	386	386	383	383	21,000	383
1998-08-21	385	386	383	386	14,000	386
1998-08-20	384	385	383	385	26,000	385
1998-08-19	381	383	381	383	8,000	383
1998-08-18	384	389	377	378	20,000	378
1998-08-17	384	384	380	380	8,000	380
1998-08-14	385	385	384	384	5,000	384
1998-08-13	390	390	385	385	10,000	385
1998-08-12	395	395	390	390	12,000	390
1998-08-11	398	398	395	395	8,000	395
1998-08-10	400	401	397	398	23,000	398
1998-08-07	410	410	400	400	19,000	400
1998-08-06	414	414	410	410	3,000	410
1998-08-05	425	425	410	410	13,000	410
1998-08-04	430	430	415	415	5,000	415
1998-08-03	410	410	405	405	12,000	405
1998-07-31	409	418	409	415	10,000	415
1998-07-30	405	406	405	406	4,000	406
1998-07-29	405	405	405	405	6,000	405
1998-07-28	406	407	405	406	11,000	406
1998-07-27	429	429	405	405	12,000	405
1998-07-24	419	419	419	419	3,000	419
1998-07-23	433	433	411	412	8,000	412
1998-07-22	439	439	435	435	4,000	435
1998-07-21	440	440	440	440	6,000	440
1998-07-17	419	419	419	419	2,000	419
1998-07-16	430	430	405	419	14,000	419
1998-07-15	430	430	420	420	13,000	420
1998-07-14	423	423	418	420	8,000	420
1998-07-13	428	428	423	423	12,000	423
1998-07-10	425	425	418	418	2,000	418
1998-07-08	420	430	415	415	9,000	415
1998-07-07	415	415	415	415	2,000	415
1998-07-06	410	410	410	410	7,000	410
1998-07-03	425	428	414	428	7,000	428
1998-07-02	425	430	425	425	27,000	425
1998-07-01	414	415	410	413	24,000	413
1998-06-30	415	415	412	412	11,000	412
1998-06-29	410	412	410	412	7,000	412
1998-06-26	420	420	409	409	10,000	409
1998-06-25	413	413	410	410	11,000	410
1998-06-24	410	411	410	411	4,000	411
1998-06-23	415	415	410	410	6,000	410
1998-06-22	420	425	420	425	10,000	425
1998-06-19	415	415	410	410	8,000	410
1998-06-18	418	420	418	418	24,000	418
1998-06-17	393	400	390	390	20,000	390
1998-06-16	395	395	390	390	7,000	390
1998-06-15	395	395	395	395	4,000	395
1998-06-12	398	398	390	393	29,000	393
1998-06-11	410	410	401	401	9,000	401
1998-06-10	403	410	400	410	16,000	410
1998-06-09	401	401	401	401	5,000	401
1998-06-08	406	406	404	404	7,000	404
1998-06-05	409	411	409	411	3,000	411
1998-06-04	405	409	400	409	11,000	409
1998-06-03	414	414	405	405	6,000	405
1998-06-02	429	429	414	414	17,000	414
1998-06-01	414	414	414	414	1,000	414
1998-05-29	413	415	413	414	4,000	414
1998-05-28	413	413	413	413	5,000	413
1998-05-27	413	427	413	427	14,000	427
1998-05-26	413	413	413	413	1,000	413
1998-05-25	412	412	412	412	19,000	412
1998-05-22	425	443	420	442	29,000	442
1998-05-21	420	420	420	420	5,000	420
1998-05-20	418	420	415	420	21,000	420
1998-05-19	408	408	408	408	4,000	408
1998-05-18	385	398	385	398	8,000	398
1998-05-15	376	376	371	375	17,000	375
1998-05-14	395	395	370	370	23,000	370
1998-05-13	395	395	394	395	19,000	395
1998-05-12	400	400	395	395	19,000	395
1998-05-11	395	400	395	395	8,000	395
1998-05-08	395	395	390	395	11,000	395
1998-05-07	395	395	393	395	8,000	395
1998-05-06	415	415	395	395	10,000	395
1998-05-01	415	415	395	395	6,000	395
1998-04-30	386	395	385	395	14,000	395
1998-04-28	390	395	372	384	37,000	384
1998-04-27	408	408	400	400	22,000	400
1998-04-24	401	403	401	403	3,000	403
1998-04-23	401	401	401	401	2,000	401
1998-04-22	415	415	400	400	11,000	400
1998-04-21	414	415	414	415	7,000	415
1998-04-20	429	429	429	429	7,000	429
1998-04-17	390	390	390	390	12,000	390
1998-04-16	405	405	400	400	14,000	400
1998-04-15	404	406	404	405	5,000	405
1998-04-14	400	400	385	390	17,000	390
1998-04-13	420	420	400	400	12,000	400
1998-04-10	406	406	406	406	7,000	406
1998-04-09	414	415	400	414	29,000	414
1998-04-08	400	420	400	415	16,000	415
1998-04-07	400	400	386	390	52,000	390
1998-04-06	391	391	380	385	18,000	385
1998-04-03	390	400	390	391	19,000	391
1998-04-02	440	440	400	400	31,000	400
1998-04-01	432	432	430	430	6,000	430
1998-03-31	435	435	425	432	25,000	432
1998-03-30	451	451	435	435	11,000	435
1998-03-27	451	451	451	451	1,000	451
1998-03-26	440	449	440	440	7,000	440
1998-03-25	445	445	430	430	21,000	430
1998-03-24	440	440	430	430	23,000	430
1998-03-23	445	445	438	440	16,000	440
1998-03-20	445	445	440	445	30,000	445
1998-03-19	445	445	443	445	24,000	445
1998-03-18	450	450	449	449	13,000	449
1998-03-17	450	450	445	445	14,000	445
1998-03-16	477	477	450	450	12,000	450
1998-03-13	461	470	461	462	22,000	462
1998-03-12	470	470	461	461	7,000	461
1998-03-11	475	478	475	478	4,000	478
1998-03-10	475	479	475	478	8,000	478
1998-03-09	480	480	480	480	25,000	480
1998-03-06	469	480	469	470	23,000	470
1998-03-05	462	470	462	470	14,000	470
1998-03-04	467	467	467	467	18,000	467
1998-03-03	465	467	465	467	10,000	467
1998-03-02	455	460	455	460	38,000	460
1998-02-27	451	460	450	455	21,000	455
1998-02-26	456	456	445	445	39,000	445
1998-02-25	459	460	450	451	24,000	451
1998-02-24	470	470	460	461	9,000	461
1998-02-23	470	476	460	476	4,000	476
1998-02-20	480	480	475	480	13,000	480
1998-02-19	470	480	470	480	21,000	480
1998-02-18	478	478	470	478	7,000	478
1998-02-17	475	475	470	471	20,000	471
1998-02-16	485	485	472	472	12,000	472
1998-02-13	505	505	484	484	20,000	484
1998-02-12	520	520	500	500	40,000	500
1998-02-10	493	510	493	510	49,000	510
1998-02-09	450	458	450	458	20,000	458
1998-02-06	439	449	439	440	12,000	440
1998-02-05	440	454	430	454	18,000	454
1998-02-04	450	450	450	450	1,000	450
1998-02-03	449	458	445	450	15,000	450
1998-02-02	450	450	443	445	24,000	445
1998-01-30	420	420	420	420	15,000	420
1998-01-29	490	490	470	474	27,000	474
1998-01-28	463	491	459	490	48,000	490
1998-01-27	458	459	450	459	50,000	459
1998-01-26	431	449	430	447	58,000	447
1998-01-23	414	416	409	416	13,000	416
1998-01-22	410	424	410	414	30,000	414
1998-01-21	385	400	385	396	70,000	396
1998-01-20	365	370	365	369	23,000	369
1998-01-19	360	363	358	359	42,000	359
1998-01-16	335	348	335	348	13,000	348
1998-01-14	348	348	345	345	6,000	345
1998-01-13	341	341	331	333	23,000	333
1998-01-12	336	336	336	336	8,000	336
1998-01-09	358	359	358	359	2,000	359
1998-01-08	340	344	336	336	7,000	336
1998-01-07	344	344	344	344	10,000	344
1998-01-06	335	339	335	339	16,000	339
1998-01-05	339	339	335	335	2,000	335

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30