4544 H.U.グループホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 610 | 610 | 600 | 610 | 13,000 | 610 |
| 2000-12-28 | 610 | 615 | 605 | 607 | 19,000 | 607 |
| 2000-12-27 | 595 | 605 | 585 | 605 | 42,000 | 605 |
| 2000-12-26 | 570 | 580 | 570 | 575 | 31,000 | 575 |
| 2000-12-25 | 589 | 589 | 560 | 568 | 51,000 | 568 |
| 2000-12-22 | 539 | 549 | 530 | 549 | 86,000 | 549 |
| 2000-12-21 | 560 | 560 | 531 | 533 | 102,000 | 533 |
| 2000-12-20 | 580 | 580 | 560 | 570 | 99,000 | 570 |
| 2000-12-19 | 602 | 602 | 580 | 580 | 101,000 | 580 |
| 2000-12-18 | 630 | 630 | 609 | 619 | 63,000 | 619 |
| 2000-12-15 | 630 | 635 | 630 | 632 | 39,000 | 632 |
| 2000-12-14 | 640 | 641 | 635 | 635 | 46,000 | 635 |
| 2000-12-13 | 648 | 650 | 630 | 640 | 37,000 | 640 |
| 2000-12-12 | 654 | 659 | 649 | 649 | 27,000 | 649 |
| 2000-12-11 | 645 | 657 | 645 | 656 | 41,000 | 656 |
| 2000-12-08 | 650 | 657 | 638 | 645 | 79,000 | 645 |
| 2000-12-07 | 652 | 668 | 650 | 663 | 25,000 | 663 |
| 2000-12-06 | 661 | 666 | 661 | 662 | 23,000 | 662 |
| 2000-12-05 | 650 | 668 | 648 | 661 | 38,000 | 661 |
| 2000-12-04 | 672 | 672 | 668 | 668 | 21,000 | 668 |
| 2000-12-01 | 670 | 675 | 665 | 675 | 30,000 | 675 |
| 2000-11-30 | 670 | 675 | 661 | 675 | 24,000 | 675 |
| 2000-11-29 | 670 | 672 | 670 | 671 | 16,000 | 671 |
| 2000-11-28 | 681 | 690 | 670 | 681 | 16,000 | 681 |
| 2000-11-27 | 685 | 701 | 681 | 689 | 68,000 | 689 |
| 2000-11-24 | 674 | 690 | 670 | 690 | 40,000 | 690 |
| 2000-11-22 | 696 | 696 | 675 | 676 | 17,000 | 676 |
| 2000-11-21 | 675 | 675 | 660 | 666 | 32,000 | 666 |
| 2000-11-20 | 702 | 702 | 688 | 688 | 21,000 | 688 |
| 2000-11-17 | 670 | 704 | 670 | 684 | 99,000 | 684 |
| 2000-11-16 | 669 | 670 | 666 | 670 | 30,000 | 670 |
| 2000-11-15 | 666 | 670 | 665 | 665 | 34,000 | 665 |
| 2000-11-14 | 676 | 676 | 650 | 662 | 33,000 | 662 |
| 2000-11-13 | 665 | 677 | 650 | 666 | 26,000 | 666 |
| 2000-11-10 | 662 | 683 | 662 | 675 | 26,000 | 675 |
| 2000-11-09 | 671 | 675 | 660 | 668 | 50,000 | 668 |
| 2000-11-08 | 675 | 675 | 667 | 670 | 30,000 | 670 |
| 2000-11-07 | 700 | 700 | 681 | 682 | 29,000 | 682 |
| 2000-11-06 | 661 | 704 | 661 | 704 | 49,000 | 704 |
| 2000-11-02 | 671 | 671 | 660 | 670 | 10,000 | 670 |
| 2000-11-01 | 661 | 675 | 661 | 675 | 25,000 | 675 |
| 2000-10-31 | 665 | 665 | 649 | 656 | 91,000 | 656 |
| 2000-10-30 | 679 | 680 | 665 | 666 | 57,000 | 666 |
| 2000-10-27 | 687 | 693 | 678 | 682 | 20,000 | 682 |
| 2000-10-26 | 679 | 688 | 678 | 684 | 46,000 | 684 |
| 2000-10-25 | 699 | 703 | 680 | 680 | 66,000 | 680 |
| 2000-10-24 | 700 | 703 | 685 | 685 | 34,000 | 685 |
| 2000-10-23 | 684 | 686 | 683 | 684 | 19,000 | 684 |
| 2000-10-20 | 709 | 709 | 680 | 684 | 47,000 | 684 |
| 2000-10-19 | 686 | 700 | 680 | 680 | 55,000 | 680 |
| 2000-10-18 | 715 | 715 | 686 | 686 | 72,000 | 686 |
| 2000-10-17 | 720 | 727 | 711 | 715 | 47,000 | 715 |
| 2000-10-16 | 715 | 730 | 713 | 728 | 30,000 | 728 |
| 2000-10-13 | 722 | 722 | 694 | 713 | 80,000 | 713 |
| 2000-10-12 | 726 | 736 | 722 | 729 | 71,000 | 729 |
| 2000-10-11 | 735 | 743 | 730 | 736 | 69,000 | 736 |
| 2000-10-10 | 735 | 737 | 735 | 735 | 44,000 | 735 |
| 2000-10-06 | 745 | 753 | 745 | 745 | 103,000 | 745 |
| 2000-10-05 | 745 | 759 | 745 | 748 | 131,000 | 748 |
| 2000-10-04 | 761 | 761 | 742 | 745 | 216,000 | 745 |
| 2000-10-03 | 780 | 783 | 765 | 772 | 117,000 | 772 |
| 2000-10-02 | 787 | 795 | 761 | 790 | 140,000 | 790 |
| 2000-09-29 | 819 | 819 | 778 | 797 | 303,000 | 797 |
| 2000-09-28 | 837 | 839 | 810 | 810 | 240,000 | 810 |
| 2000-09-27 | 820 | 835 | 807 | 831 | 261,000 | 831 |
| 2000-09-26 | 805 | 835 | 800 | 825 | 419,000 | 825 |
| 2000-09-25 | 800 | 820 | 795 | 805 | 206,000 | 805 |
| 2000-09-22 | 800 | 800 | 780 | 793 | 128,000 | 793 |
| 2000-09-21 | 809 | 809 | 795 | 805 | 209,000 | 805 |
| 2000-09-20 | 780 | 809 | 775 | 809 | 514,000 | 809 |
| 2000-09-19 | 773 | 779 | 758 | 770 | 88,000 | 770 |
| 2000-09-18 | 753 | 793 | 752 | 782 | 194,000 | 782 |
| 2000-09-14 | 755 | 770 | 755 | 767 | 115,000 | 767 |
| 2000-09-13 | 764 | 770 | 755 | 755 | 103,000 | 755 |
| 2000-09-12 | 748 | 757 | 740 | 754 | 170,000 | 754 |
| 2000-09-11 | 783 | 783 | 749 | 749 | 114,000 | 749 |
| 2000-09-08 | 760 | 795 | 760 | 778 | 558,000 | 778 |
| 2000-09-07 | 750 | 768 | 750 | 758 | 275,000 | 758 |
| 2000-09-06 | 725 | 754 | 725 | 754 | 151,000 | 754 |
| 2000-09-05 | 730 | 739 | 722 | 725 | 112,000 | 725 |
| 2000-09-04 | 769 | 769 | 742 | 750 | 175,000 | 750 |
| 2000-09-01 | 776 | 780 | 749 | 767 | 318,000 | 767 |
| 2000-08-31 | 740 | 789 | 740 | 766 | 696,000 | 766 |
| 2000-08-30 | 740 | 740 | 730 | 737 | 163,000 | 737 |
| 2000-08-29 | 742 | 742 | 728 | 731 | 134,000 | 731 |
| 2000-08-28 | 723 | 750 | 722 | 745 | 298,000 | 745 |
| 2000-08-25 | 720 | 720 | 710 | 720 | 64,000 | 720 |
| 2000-08-24 | 710 | 720 | 709 | 709 | 113,000 | 709 |
| 2000-08-23 | 710 | 710 | 700 | 708 | 69,000 | 708 |
| 2000-08-22 | 696 | 700 | 690 | 700 | 59,000 | 700 |
| 2000-08-21 | 688 | 698 | 685 | 686 | 128,000 | 686 |
| 2000-08-18 | 684 | 700 | 684 | 698 | 48,000 | 698 |
| 2000-08-17 | 717 | 718 | 695 | 704 | 83,000 | 704 |
| 2000-08-16 | 724 | 728 | 711 | 718 | 272,000 | 718 |
| 2000-08-15 | 720 | 722 | 700 | 719 | 268,000 | 719 |
| 2000-08-14 | 635 | 670 | 635 | 670 | 51,000 | 670 |
| 2000-08-11 | 622 | 633 | 620 | 633 | 57,000 | 633 |
| 2000-08-10 | 635 | 647 | 620 | 642 | 50,000 | 642 |
| 2000-08-09 | 631 | 632 | 616 | 632 | 35,000 | 632 |
| 2000-08-08 | 640 | 640 | 632 | 632 | 49,000 | 632 |
| 2000-08-07 | 630 | 644 | 630 | 640 | 47,000 | 640 |
| 2000-08-04 | 633 | 641 | 631 | 640 | 35,000 | 640 |
| 2000-08-03 | 640 | 640 | 628 | 633 | 24,000 | 633 |
| 2000-08-02 | 620 | 641 | 620 | 640 | 36,000 | 640 |
| 2000-08-01 | 612 | 630 | 612 | 618 | 22,000 | 618 |
| 2000-07-31 | 609 | 609 | 581 | 609 | 45,000 | 609 |
| 2000-07-28 | 619 | 619 | 605 | 609 | 32,000 | 609 |
| 2000-07-27 | 645 | 645 | 624 | 624 | 48,000 | 624 |
| 2000-07-26 | 652 | 655 | 645 | 646 | 31,000 | 646 |
| 2000-07-25 | 643 | 655 | 643 | 655 | 44,000 | 655 |
| 2000-07-24 | 671 | 671 | 650 | 660 | 88,000 | 660 |
| 2000-07-21 | 690 | 697 | 680 | 680 | 73,000 | 680 |
| 2000-07-19 | 683 | 692 | 670 | 692 | 98,000 | 692 |
| 2000-07-18 | 715 | 715 | 691 | 692 | 91,000 | 692 |
| 2000-07-17 | 737 | 740 | 707 | 713 | 133,000 | 713 |
| 2000-07-14 | 701 | 742 | 695 | 730 | 276,000 | 730 |
| 2000-07-13 | 733 | 733 | 701 | 703 | 209,000 | 703 |
| 2000-07-12 | 759 | 759 | 731 | 750 | 451,000 | 750 |
| 2000-07-11 | 740 | 773 | 721 | 761 | 1,476,000 | 761 |
| 2000-07-10 | 645 | 729 | 641 | 729 | 673,000 | 729 |
| 2000-07-07 | 624 | 630 | 614 | 629 | 56,000 | 629 |
| 2000-07-06 | 618 | 625 | 615 | 625 | 45,000 | 625 |
| 2000-07-05 | 622 | 623 | 610 | 620 | 56,000 | 620 |
| 2000-07-04 | 626 | 630 | 611 | 625 | 85,000 | 625 |
| 2000-07-03 | 620 | 629 | 619 | 629 | 103,000 | 629 |
| 2000-06-30 | 598 | 621 | 590 | 615 | 123,000 | 615 |
| 2000-06-29 | 600 | 600 | 591 | 600 | 48,000 | 600 |
| 2000-06-28 | 590 | 591 | 581 | 589 | 62,000 | 589 |
| 2000-06-27 | 568 | 580 | 568 | 580 | 35,000 | 580 |
| 2000-06-26 | 563 | 567 | 560 | 567 | 52,000 | 567 |
| 2000-06-23 | 560 | 567 | 560 | 563 | 50,000 | 563 |
| 2000-06-22 | 568 | 570 | 556 | 565 | 109,000 | 565 |
| 2000-06-21 | 571 | 573 | 570 | 570 | 41,000 | 570 |
| 2000-06-20 | 577 | 577 | 571 | 572 | 32,000 | 572 |
| 2000-06-19 | 570 | 585 | 570 | 577 | 40,000 | 577 |
| 2000-06-16 | 598 | 601 | 580 | 585 | 80,000 | 585 |
| 2000-06-15 | 607 | 615 | 600 | 600 | 173,000 | 600 |
| 2000-06-14 | 590 | 609 | 590 | 600 | 55,000 | 600 |
| 2000-06-13 | 595 | 596 | 590 | 590 | 27,000 | 590 |
| 2000-06-12 | 595 | 597 | 591 | 595 | 38,000 | 595 |
| 2000-06-09 | 583 | 595 | 580 | 594 | 61,000 | 594 |
| 2000-06-08 | 605 | 610 | 581 | 582 | 72,000 | 582 |
| 2000-06-07 | 564 | 607 | 564 | 605 | 130,000 | 605 |
| 2000-06-06 | 552 | 561 | 552 | 561 | 55,000 | 561 |
| 2000-06-05 | 567 | 567 | 555 | 555 | 32,000 | 555 |
| 2000-06-02 | 550 | 562 | 550 | 557 | 46,000 | 557 |
| 2000-06-01 | 555 | 562 | 550 | 561 | 52,000 | 561 |
| 2000-05-31 | 555 | 560 | 552 | 560 | 25,000 | 560 |
| 2000-05-30 | 564 | 565 | 555 | 555 | 14,000 | 555 |
| 2000-05-29 | 550 | 565 | 550 | 564 | 12,000 | 564 |
| 2000-05-26 | 566 | 567 | 564 | 564 | 8,000 | 564 |
| 2000-05-25 | 570 | 572 | 565 | 566 | 34,000 | 566 |
| 2000-05-24 | 570 | 572 | 565 | 565 | 46,000 | 565 |
| 2000-05-23 | 572 | 573 | 565 | 571 | 27,000 | 571 |
| 2000-05-22 | 593 | 593 | 562 | 574 | 26,000 | 574 |
| 2000-05-19 | 575 | 595 | 565 | 595 | 22,000 | 595 |
| 2000-05-18 | 594 | 594 | 575 | 579 | 17,000 | 579 |
| 2000-05-17 | 575 | 610 | 575 | 595 | 66,000 | 595 |
| 2000-05-16 | 566 | 580 | 566 | 574 | 69,000 | 574 |
| 2000-05-15 | 554 | 560 | 554 | 560 | 32,000 | 560 |
| 2000-05-12 | 550 | 560 | 550 | 553 | 18,000 | 553 |
| 2000-05-11 | 555 | 555 | 545 | 550 | 16,000 | 550 |
| 2000-05-10 | 545 | 555 | 540 | 555 | 57,000 | 555 |
| 2000-05-09 | 544 | 547 | 540 | 545 | 18,000 | 545 |
| 2000-05-08 | 528 | 560 | 528 | 545 | 49,000 | 545 |
| 2000-05-02 | 532 | 536 | 525 | 525 | 51,000 | 525 |
| 2000-05-01 | 537 | 537 | 530 | 534 | 28,000 | 534 |
| 2000-04-28 | 540 | 540 | 532 | 537 | 38,000 | 537 |
| 2000-04-27 | 540 | 545 | 540 | 540 | 31,000 | 540 |
| 2000-04-26 | 542 | 550 | 540 | 540 | 24,000 | 540 |
| 2000-04-25 | 540 | 554 | 540 | 542 | 46,000 | 542 |
| 2000-04-24 | 550 | 552 | 540 | 540 | 134,000 | 540 |
| 2000-04-21 | 556 | 556 | 541 | 542 | 28,000 | 542 |
| 2000-04-20 | 541 | 575 | 540 | 555 | 38,000 | 555 |
| 2000-04-19 | 545 | 555 | 540 | 540 | 45,000 | 540 |
| 2000-04-18 | 545 | 565 | 545 | 545 | 63,000 | 545 |
| 2000-04-17 | 540 | 545 | 520 | 545 | 40,000 | 545 |
| 2000-04-14 | 593 | 595 | 585 | 590 | 23,000 | 590 |
| 2000-04-13 | 585 | 600 | 585 | 600 | 66,000 | 600 |
| 2000-04-12 | 580 | 598 | 573 | 591 | 28,000 | 591 |
| 2000-04-11 | 571 | 580 | 570 | 580 | 30,000 | 580 |
| 2000-04-10 | 570 | 590 | 570 | 571 | 11,000 | 571 |
| 2000-04-07 | 566 | 570 | 566 | 566 | 25,000 | 566 |
| 2000-04-06 | 570 | 575 | 565 | 565 | 44,000 | 565 |
| 2000-04-05 | 576 | 580 | 570 | 575 | 34,000 | 575 |
| 2000-04-04 | 580 | 595 | 572 | 572 | 26,000 | 572 |
| 2000-04-03 | 596 | 596 | 576 | 576 | 37,000 | 576 |
| 2000-03-31 | 572 | 572 | 572 | 572 | 5,000 | 572 |
| 2000-03-30 | 575 | 575 | 571 | 571 | 22,000 | 571 |
| 2000-03-29 | 580 | 595 | 580 | 595 | 11,000 | 595 |
| 2000-03-28 | 578 | 580 | 578 | 580 | 16,000 | 580 |
| 2000-03-27 | 590 | 590 | 574 | 578 | 59,000 | 578 |
| 2000-03-24 | 590 | 590 | 578 | 590 | 36,000 | 590 |
| 2000-03-23 | 600 | 611 | 595 | 600 | 18,000 | 600 |
| 2000-03-22 | 591 | 595 | 581 | 595 | 31,000 | 595 |
| 2000-03-21 | 575 | 589 | 575 | 589 | 20,000 | 589 |
| 2000-03-17 | 585 | 590 | 580 | 590 | 42,000 | 590 |
| 2000-03-16 | 581 | 589 | 580 | 585 | 24,000 | 585 |
| 2000-03-15 | 592 | 600 | 585 | 600 | 27,000 | 600 |
| 2000-03-14 | 592 | 605 | 590 | 590 | 27,000 | 590 |
| 2000-03-13 | 638 | 638 | 590 | 590 | 48,000 | 590 |
| 2000-03-10 | 649 | 649 | 607 | 608 | 115,000 | 608 |
| 2000-03-09 | 605 | 611 | 604 | 605 | 27,000 | 605 |
| 2000-03-08 | 615 | 618 | 600 | 611 | 42,000 | 611 |
| 2000-03-07 | 648 | 648 | 619 | 619 | 27,000 | 619 |
| 2000-03-06 | 648 | 648 | 627 | 648 | 72,000 | 648 |
| 2000-03-03 | 619 | 628 | 602 | 628 | 62,000 | 628 |
| 2000-03-02 | 637 | 637 | 602 | 602 | 76,000 | 602 |
| 2000-03-01 | 640 | 647 | 625 | 629 | 37,000 | 629 |
| 2000-02-29 | 634 | 647 | 620 | 647 | 65,000 | 647 |
| 2000-02-28 | 615 | 635 | 590 | 635 | 71,000 | 635 |
| 2000-02-25 | 595 | 604 | 591 | 595 | 42,000 | 595 |
| 2000-02-24 | 600 | 601 | 590 | 595 | 59,000 | 595 |
| 2000-02-23 | 620 | 636 | 581 | 602 | 111,000 | 602 |
| 2000-02-22 | 680 | 680 | 620 | 650 | 228,000 | 650 |
| 2000-02-21 | 659 | 700 | 655 | 670 | 637,000 | 670 |
| 2000-02-18 | 571 | 630 | 570 | 620 | 189,000 | 620 |
| 2000-02-17 | 545 | 551 | 538 | 551 | 72,000 | 551 |
| 2000-02-16 | 587 | 587 | 535 | 540 | 58,000 | 540 |
| 2000-02-15 | 577 | 585 | 577 | 577 | 32,000 | 577 |
| 2000-02-14 | 600 | 600 | 560 | 577 | 81,000 | 577 |
| 2000-02-10 | 572 | 610 | 550 | 600 | 156,000 | 600 |
| 2000-02-09 | 576 | 576 | 567 | 570 | 35,000 | 570 |
| 2000-02-08 | 592 | 592 | 560 | 566 | 56,000 | 566 |
| 2000-02-07 | 599 | 600 | 591 | 591 | 31,000 | 591 |
| 2000-02-04 | 596 | 600 | 595 | 600 | 22,000 | 600 |
| 2000-02-03 | 590 | 600 | 590 | 600 | 42,000 | 600 |
| 2000-02-02 | 600 | 600 | 590 | 599 | 43,000 | 599 |
| 2000-02-01 | 610 | 610 | 580 | 588 | 60,000 | 588 |
| 2000-01-31 | 604 | 617 | 600 | 600 | 25,000 | 600 |
| 2000-01-28 | 606 | 612 | 602 | 604 | 42,000 | 604 |
| 2000-01-27 | 614 | 614 | 599 | 602 | 74,000 | 602 |
| 2000-01-26 | 611 | 640 | 605 | 614 | 32,000 | 614 |
| 2000-01-25 | 627 | 630 | 605 | 611 | 49,000 | 611 |
| 2000-01-24 | 670 | 670 | 621 | 633 | 81,000 | 633 |
| 2000-01-21 | 675 | 675 | 656 | 661 | 59,000 | 661 |
| 2000-01-20 | 649 | 673 | 649 | 665 | 103,000 | 665 |
| 2000-01-19 | 660 | 660 | 626 | 630 | 62,000 | 630 |
| 2000-01-18 | 669 | 670 | 641 | 641 | 60,000 | 641 |
| 2000-01-17 | 673 | 673 | 635 | 641 | 60,000 | 641 |
| 2000-01-14 | 663 | 666 | 640 | 643 | 61,000 | 643 |
| 2000-01-13 | 598 | 658 | 598 | 653 | 71,000 | 653 |
| 2000-01-12 | 590 | 612 | 590 | 597 | 55,000 | 597 |
| 2000-01-11 | 649 | 650 | 600 | 601 | 71,000 | 601 |
| 2000-01-07 | 652 | 670 | 640 | 651 | 95,000 | 651 |
| 2000-01-06 | 619 | 665 | 619 | 653 | 86,000 | 653 |
| 2000-01-05 | 585 | 605 | 570 | 599 | 109,000 | 599 |
| 2000-01-04 | 585 | 585 | 545 | 565 | 13,000 | 565 |
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
