4544 H.U.グループホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3054356553556510,000565
1999-12-2954257053757056,000570
1999-12-2854355554354316,000543
1999-12-2757757754254236,000542
1999-12-2454056053556040,000560
1999-12-2255055053154025,000540
1999-12-2151756551155039,000550
1999-12-2059859852152745,000527
1999-12-1760460458358840,000588
1999-12-1661261560560554,000605
1999-12-1561161360661047,000610
1999-12-1462962961161126,000611
1999-12-1364665062563638,000636
1999-12-1063667063663661,000636
1999-12-0964265063663634,000636
1999-12-0866866865265239,000652
1999-12-0766168566167021,000670
1999-12-0667568566366345,000663
1999-12-0369970067367537,000675
1999-12-0268370068070038,000700
1999-12-0168168166266320,000663
1999-11-3067569567067131,000671
1999-11-2969669666667131,000671
1999-11-2669570869069540,000695
1999-11-2571071069569525,000695
1999-11-2472972970371538,000715
1999-11-2270472969572949,000729
1999-11-1967771167770046,000700
1999-11-1867069066668728,000687
1999-11-1765065664165638,000656
1999-11-1661063060060751,000607
1999-11-1566066365065066,000650
1999-11-1265166065165252,000652
1999-11-1166066666066073,000660
1999-11-1064966664966057,000660
1999-11-09680695659659141,000659
1999-11-0868069468068517,000685
1999-11-0569369368368425,000684
1999-11-0469871069269224,000692
1999-11-0269870069269839,000698
1999-11-0170070069269227,000692
1999-10-2966069866068240,000682
1999-10-2866066765566625,000666
1999-10-2766067266067020,000670
1999-10-2669069368069028,000690
1999-10-2570570568569630,000696
1999-10-2270070469369514,000695
1999-10-2169269969169125,000691
1999-10-2070070569069019,000690
1999-10-1969070068170022,000700
1999-10-1870070567968047,000680
1999-10-1572572570671021,000710
1999-10-1470572070572031,000720
1999-10-1371972070571532,000715
1999-10-1272572572072035,000720
1999-10-0874574872572538,000725
1999-10-0776776774075945,000759
1999-10-0675176974676968,000769
1999-10-0576276474776136,000761
1999-10-0477877876276446,000764
1999-10-0174578074575867,000758
1999-09-3074076073074537,000745
1999-09-2973874773874040,000740
1999-09-2873073873073820,000738
1999-09-2772675072673036,000730
1999-09-2471373571372068,000720
1999-09-22730750721740117,000740
1999-09-2176177476076046,000760
1999-09-20787787761778105,000778
1999-09-1775077075077087,000770
1999-09-16780780740745169,000745
1999-09-14757780742769283,000769
1999-09-1370972770672749,000727
1999-09-1071571570571069,000710
1999-09-0970071570070432,000704
1999-09-0872072070071855,000718
1999-09-0773073071771853,000718
1999-09-0672572571572036,000720
1999-09-0373073572572556,000725
1999-09-02737744729730159,000730
1999-09-0171172370872355,000723
1999-08-3172672671171133,000711
1999-08-3072172571171617,000716
1999-08-2774074572172153,000721
1999-08-2675875873074042,000740
1999-08-2576176574074957,000749
1999-08-2477577575275988,000759
1999-08-2378078076577069,000770
1999-08-20765790750775344,000775
1999-08-19715790712760120,000760
1999-08-1870272070271230,000712
1999-08-1772072069069328,000693
1999-08-1669072069072024,000720
1999-08-136906996906907,000690
1999-08-1270270268969212,000692
1999-08-117007026866998,000699
1999-08-107037047037035,000703
1999-08-0972072070370322,000703
1999-08-0670171570170818,000708
1999-08-0570071569070127,000701
1999-08-0468569368569323,000693
1999-08-0370070069269326,000693
1999-08-0269070068670037,000700
1999-07-3071571570070025,000700
1999-07-2973673671571518,000715
1999-07-2870170770070712,000707
1999-07-2770570569169122,000691
1999-07-2670571370571224,000712
1999-07-2370071070070354,000703
1999-07-2275075072072064,000720
1999-07-2175876075075038,000750
1999-07-1977077075075346,000753
1999-07-1677277275075268,000752
1999-07-15790790760770118,000770
1999-07-14779798770785486,000785
1999-07-1376776774974955,000749
1999-07-12770770757768134,000768
1999-07-09757790750756602,000756
1999-07-08710727685727186,000727
1999-07-0770571470570526,000705
1999-07-0671871870071584,000715
1999-07-05721721700700171,000700
1999-07-02670709662709181,000709
1999-07-0165068065065059,000650
1999-06-3068768867067019,000670
1999-06-2967969067069049,000690
1999-06-2869670368268529,000685
1999-06-2567767965067941,000679
1999-06-2469069566568066,000680
1999-06-23700703660663135,000663
1999-06-22705714690695598,000695
1999-06-2160363560063577,000635
1999-06-1860161060161029,000610
1999-06-1760961560961520,000615
1999-06-1660261060261028,000610
1999-06-1561061060060010,000600
1999-06-1461661660061015,000610
1999-06-1162963061561638,000616
1999-06-1058560658560619,000606
1999-06-0958459558059529,000595
1999-06-0860060058959119,000591
1999-06-0758760258760010,000600
1999-06-0458959057758722,000587
1999-06-0358760058060010,000600
1999-06-0257860057858730,000587
1999-06-0158358758058417,000584
1999-05-315905905815818,000581
1999-05-2859059559059020,000590
1999-05-2761161159159118,000591
1999-05-2660160460060011,000600
1999-05-256066066006008,000600
1999-05-2460960959060413,000604
1999-05-2160060058558921,000589
1999-05-2061261260261235,000612
1999-05-1960260258060039,000600
1999-05-1861061060060436,000604
1999-05-1762262260361217,000612
1999-05-1465065064064213,000642
1999-05-1365865865065026,000650
1999-05-1266066063565524,000655
1999-05-1165065664065069,000650
1999-05-1065966565265242,000652
1999-05-0766066065165949,000659
1999-05-0664765064565043,000650
1999-04-3065065063263726,000637
1999-04-2865365965065134,000651
1999-04-2765066565066048,000660
1999-04-2665166465065090,000650
1999-04-2362465062465086,000650
1999-04-2264064062762722,000627
1999-04-2163064563063331,000633
1999-04-2062063061763098,000630
1999-04-1963063062062029,000620
1999-04-1664065063163334,000633
1999-04-1565265264465043,000650
1999-04-1466067064965456,000654
1999-04-1366766766266262,000662
1999-04-1266467565565754,000657
1999-04-09700700675675125,000675
1999-04-08679700673700245,000700
1999-04-07650669641656172,000656
1999-04-06649656634640217,000640
1999-04-05627649620639197,000639
1999-04-0263063060862476,000624
1999-04-0160061760060179,000601
1999-03-3161061058560091,000600
1999-03-30633639618625208,000625
1999-03-29610629609628252,000628
1999-03-26605610580597245,000597
1999-03-25579605569605610,000605
1999-03-2454554552552962,000529
1999-03-23567569545547159,000547
1999-03-19540569527560329,000560
1999-03-18530530506527131,000527
1999-03-1752052051052092,000520
1999-03-1650851150551138,000511
1999-03-1549849849049727,000497
1999-03-1250050849749873,000498
1999-03-1150050048049058,000490
1999-03-1049150448050449,000504
1999-03-0949549548649028,000490
1999-03-0851051049549536,000495
1999-03-05483490479485138,000485
1999-03-0447948747947916,000479
1999-03-0348048947847817,000478
1999-03-0249650147547552,000475
1999-03-0152052049550174,000501
1999-02-26528530500523150,000523
1999-02-25519530518525142,000525
1999-02-24520540506529512,000529
1999-02-23460510460510413,000510
1999-02-2243545043345073,000450
1999-02-1944244343243454,000434
1999-02-1844444443644219,000442
1999-02-17443443435443144,000443
1999-02-1644044344044317,000443
1999-02-1544244243444222,000442
1999-02-1243945043944114,000441
1999-02-1043544043544018,000440
1999-02-0944544644044148,000441
1999-02-0844844844544510,000445
1999-02-0545045044444538,000445
1999-02-0445745745345353,000453
1999-02-0346046545545734,000457
1999-02-0247047647047062,000470
1999-02-0146047045246696,000466
1999-01-2946046044144348,000443
1999-01-2846046044244231,000442
1999-01-2745045044245044,000450
1999-01-2645146045045016,000450
1999-01-2546446445045224,000452
1999-01-2245946045145114,000451
1999-01-2145846045546034,000460
1999-01-2045045043745076,000450
1999-01-1946046044044021,000440
1999-01-1845545945045027,000450
1999-01-1444544744044588,000445
1999-01-1346546545045044,000450
1999-01-12479479451460155,000460
1999-01-11460485456480199,000480
1999-01-0845046044544633,000446
1999-01-0746146144644632,000446
1999-01-0644046044045558,000455
1999-01-0545045044044243,000442
1999-01-0443744543744035,000440

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