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
1999-12-30	543	565	535	565	10,000	565
1999-12-29	542	570	537	570	56,000	570
1999-12-28	543	555	543	543	16,000	543
1999-12-27	577	577	542	542	36,000	542
1999-12-24	540	560	535	560	40,000	560
1999-12-22	550	550	531	540	25,000	540
1999-12-21	517	565	511	550	39,000	550
1999-12-20	598	598	521	527	45,000	527
1999-12-17	604	604	583	588	40,000	588
1999-12-16	612	615	605	605	54,000	605
1999-12-15	611	613	606	610	47,000	610
1999-12-14	629	629	611	611	26,000	611
1999-12-13	646	650	625	636	38,000	636
1999-12-10	636	670	636	636	61,000	636
1999-12-09	642	650	636	636	34,000	636
1999-12-08	668	668	652	652	39,000	652
1999-12-07	661	685	661	670	21,000	670
1999-12-06	675	685	663	663	45,000	663
1999-12-03	699	700	673	675	37,000	675
1999-12-02	683	700	680	700	38,000	700
1999-12-01	681	681	662	663	20,000	663
1999-11-30	675	695	670	671	31,000	671
1999-11-29	696	696	666	671	31,000	671
1999-11-26	695	708	690	695	40,000	695
1999-11-25	710	710	695	695	25,000	695
1999-11-24	729	729	703	715	38,000	715
1999-11-22	704	729	695	729	49,000	729
1999-11-19	677	711	677	700	46,000	700
1999-11-18	670	690	666	687	28,000	687
1999-11-17	650	656	641	656	38,000	656
1999-11-16	610	630	600	607	51,000	607
1999-11-15	660	663	650	650	66,000	650
1999-11-12	651	660	651	652	52,000	652
1999-11-11	660	666	660	660	73,000	660
1999-11-10	649	666	649	660	57,000	660
1999-11-09	680	695	659	659	141,000	659
1999-11-08	680	694	680	685	17,000	685
1999-11-05	693	693	683	684	25,000	684
1999-11-04	698	710	692	692	24,000	692
1999-11-02	698	700	692	698	39,000	698
1999-11-01	700	700	692	692	27,000	692
1999-10-29	660	698	660	682	40,000	682
1999-10-28	660	667	655	666	25,000	666
1999-10-27	660	672	660	670	20,000	670
1999-10-26	690	693	680	690	28,000	690
1999-10-25	705	705	685	696	30,000	696
1999-10-22	700	704	693	695	14,000	695
1999-10-21	692	699	691	691	25,000	691
1999-10-20	700	705	690	690	19,000	690
1999-10-19	690	700	681	700	22,000	700
1999-10-18	700	705	679	680	47,000	680
1999-10-15	725	725	706	710	21,000	710
1999-10-14	705	720	705	720	31,000	720
1999-10-13	719	720	705	715	32,000	715
1999-10-12	725	725	720	720	35,000	720
1999-10-08	745	748	725	725	38,000	725
1999-10-07	767	767	740	759	45,000	759
1999-10-06	751	769	746	769	68,000	769
1999-10-05	762	764	747	761	36,000	761
1999-10-04	778	778	762	764	46,000	764
1999-10-01	745	780	745	758	67,000	758
1999-09-30	740	760	730	745	37,000	745
1999-09-29	738	747	738	740	40,000	740
1999-09-28	730	738	730	738	20,000	738
1999-09-27	726	750	726	730	36,000	730
1999-09-24	713	735	713	720	68,000	720
1999-09-22	730	750	721	740	117,000	740
1999-09-21	761	774	760	760	46,000	760
1999-09-20	787	787	761	778	105,000	778
1999-09-17	750	770	750	770	87,000	770
1999-09-16	780	780	740	745	169,000	745
1999-09-14	757	780	742	769	283,000	769
1999-09-13	709	727	706	727	49,000	727
1999-09-10	715	715	705	710	69,000	710
1999-09-09	700	715	700	704	32,000	704
1999-09-08	720	720	700	718	55,000	718
1999-09-07	730	730	717	718	53,000	718
1999-09-06	725	725	715	720	36,000	720
1999-09-03	730	735	725	725	56,000	725
1999-09-02	737	744	729	730	159,000	730
1999-09-01	711	723	708	723	55,000	723
1999-08-31	726	726	711	711	33,000	711
1999-08-30	721	725	711	716	17,000	716
1999-08-27	740	745	721	721	53,000	721
1999-08-26	758	758	730	740	42,000	740
1999-08-25	761	765	740	749	57,000	749
1999-08-24	775	775	752	759	88,000	759
1999-08-23	780	780	765	770	69,000	770
1999-08-20	765	790	750	775	344,000	775
1999-08-19	715	790	712	760	120,000	760
1999-08-18	702	720	702	712	30,000	712
1999-08-17	720	720	690	693	28,000	693
1999-08-16	690	720	690	720	24,000	720
1999-08-13	690	699	690	690	7,000	690
1999-08-12	702	702	689	692	12,000	692
1999-08-11	700	702	686	699	8,000	699
1999-08-10	703	704	703	703	5,000	703
1999-08-09	720	720	703	703	22,000	703
1999-08-06	701	715	701	708	18,000	708
1999-08-05	700	715	690	701	27,000	701
1999-08-04	685	693	685	693	23,000	693
1999-08-03	700	700	692	693	26,000	693
1999-08-02	690	700	686	700	37,000	700
1999-07-30	715	715	700	700	25,000	700
1999-07-29	736	736	715	715	18,000	715
1999-07-28	701	707	700	707	12,000	707
1999-07-27	705	705	691	691	22,000	691
1999-07-26	705	713	705	712	24,000	712
1999-07-23	700	710	700	703	54,000	703
1999-07-22	750	750	720	720	64,000	720
1999-07-21	758	760	750	750	38,000	750
1999-07-19	770	770	750	753	46,000	753
1999-07-16	772	772	750	752	68,000	752
1999-07-15	790	790	760	770	118,000	770
1999-07-14	779	798	770	785	486,000	785
1999-07-13	767	767	749	749	55,000	749
1999-07-12	770	770	757	768	134,000	768
1999-07-09	757	790	750	756	602,000	756
1999-07-08	710	727	685	727	186,000	727
1999-07-07	705	714	705	705	26,000	705
1999-07-06	718	718	700	715	84,000	715
1999-07-05	721	721	700	700	171,000	700
1999-07-02	670	709	662	709	181,000	709
1999-07-01	650	680	650	650	59,000	650
1999-06-30	687	688	670	670	19,000	670
1999-06-29	679	690	670	690	49,000	690
1999-06-28	696	703	682	685	29,000	685
1999-06-25	677	679	650	679	41,000	679
1999-06-24	690	695	665	680	66,000	680
1999-06-23	700	703	660	663	135,000	663
1999-06-22	705	714	690	695	598,000	695
1999-06-21	603	635	600	635	77,000	635
1999-06-18	601	610	601	610	29,000	610
1999-06-17	609	615	609	615	20,000	615
1999-06-16	602	610	602	610	28,000	610
1999-06-15	610	610	600	600	10,000	600
1999-06-14	616	616	600	610	15,000	610
1999-06-11	629	630	615	616	38,000	616
1999-06-10	585	606	585	606	19,000	606
1999-06-09	584	595	580	595	29,000	595
1999-06-08	600	600	589	591	19,000	591
1999-06-07	587	602	587	600	10,000	600
1999-06-04	589	590	577	587	22,000	587
1999-06-03	587	600	580	600	10,000	600
1999-06-02	578	600	578	587	30,000	587
1999-06-01	583	587	580	584	17,000	584
1999-05-31	590	590	581	581	8,000	581
1999-05-28	590	595	590	590	20,000	590
1999-05-27	611	611	591	591	18,000	591
1999-05-26	601	604	600	600	11,000	600
1999-05-25	606	606	600	600	8,000	600
1999-05-24	609	609	590	604	13,000	604
1999-05-21	600	600	585	589	21,000	589
1999-05-20	612	612	602	612	35,000	612
1999-05-19	602	602	580	600	39,000	600
1999-05-18	610	610	600	604	36,000	604
1999-05-17	622	622	603	612	17,000	612
1999-05-14	650	650	640	642	13,000	642
1999-05-13	658	658	650	650	26,000	650
1999-05-12	660	660	635	655	24,000	655
1999-05-11	650	656	640	650	69,000	650
1999-05-10	659	665	652	652	42,000	652
1999-05-07	660	660	651	659	49,000	659
1999-05-06	647	650	645	650	43,000	650
1999-04-30	650	650	632	637	26,000	637
1999-04-28	653	659	650	651	34,000	651
1999-04-27	650	665	650	660	48,000	660
1999-04-26	651	664	650	650	90,000	650
1999-04-23	624	650	624	650	86,000	650
1999-04-22	640	640	627	627	22,000	627
1999-04-21	630	645	630	633	31,000	633
1999-04-20	620	630	617	630	98,000	630
1999-04-19	630	630	620	620	29,000	620
1999-04-16	640	650	631	633	34,000	633
1999-04-15	652	652	644	650	43,000	650
1999-04-14	660	670	649	654	56,000	654
1999-04-13	667	667	662	662	62,000	662
1999-04-12	664	675	655	657	54,000	657
1999-04-09	700	700	675	675	125,000	675
1999-04-08	679	700	673	700	245,000	700
1999-04-07	650	669	641	656	172,000	656
1999-04-06	649	656	634	640	217,000	640
1999-04-05	627	649	620	639	197,000	639
1999-04-02	630	630	608	624	76,000	624
1999-04-01	600	617	600	601	79,000	601
1999-03-31	610	610	585	600	91,000	600
1999-03-30	633	639	618	625	208,000	625
1999-03-29	610	629	609	628	252,000	628
1999-03-26	605	610	580	597	245,000	597
1999-03-25	579	605	569	605	610,000	605
1999-03-24	545	545	525	529	62,000	529
1999-03-23	567	569	545	547	159,000	547
1999-03-19	540	569	527	560	329,000	560
1999-03-18	530	530	506	527	131,000	527
1999-03-17	520	520	510	520	92,000	520
1999-03-16	508	511	505	511	38,000	511
1999-03-15	498	498	490	497	27,000	497
1999-03-12	500	508	497	498	73,000	498
1999-03-11	500	500	480	490	58,000	490
1999-03-10	491	504	480	504	49,000	504
1999-03-09	495	495	486	490	28,000	490
1999-03-08	510	510	495	495	36,000	495
1999-03-05	483	490	479	485	138,000	485
1999-03-04	479	487	479	479	16,000	479
1999-03-03	480	489	478	478	17,000	478
1999-03-02	496	501	475	475	52,000	475
1999-03-01	520	520	495	501	74,000	501
1999-02-26	528	530	500	523	150,000	523
1999-02-25	519	530	518	525	142,000	525
1999-02-24	520	540	506	529	512,000	529
1999-02-23	460	510	460	510	413,000	510
1999-02-22	435	450	433	450	73,000	450
1999-02-19	442	443	432	434	54,000	434
1999-02-18	444	444	436	442	19,000	442
1999-02-17	443	443	435	443	144,000	443
1999-02-16	440	443	440	443	17,000	443
1999-02-15	442	442	434	442	22,000	442
1999-02-12	439	450	439	441	14,000	441
1999-02-10	435	440	435	440	18,000	440
1999-02-09	445	446	440	441	48,000	441
1999-02-08	448	448	445	445	10,000	445
1999-02-05	450	450	444	445	38,000	445
1999-02-04	457	457	453	453	53,000	453
1999-02-03	460	465	455	457	34,000	457
1999-02-02	470	476	470	470	62,000	470
1999-02-01	460	470	452	466	96,000	466
1999-01-29	460	460	441	443	48,000	443
1999-01-28	460	460	442	442	31,000	442
1999-01-27	450	450	442	450	44,000	450
1999-01-26	451	460	450	450	16,000	450
1999-01-25	464	464	450	452	24,000	452
1999-01-22	459	460	451	451	14,000	451
1999-01-21	458	460	455	460	34,000	460
1999-01-20	450	450	437	450	76,000	450
1999-01-19	460	460	440	440	21,000	440
1999-01-18	455	459	450	450	27,000	450
1999-01-14	445	447	440	445	88,000	445
1999-01-13	465	465	450	450	44,000	450
1999-01-12	479	479	451	460	155,000	460
1999-01-11	460	485	456	480	199,000	480
1999-01-08	450	460	445	446	33,000	446
1999-01-07	461	461	446	446	32,000	446
1999-01-06	440	460	440	455	58,000	455
1999-01-05	450	450	440	442	43,000	442
1999-01-04	437	445	437	440	35,000	440

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31