4544 H.U.グループホールディングス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,0721,0721,0521,06517,0001,065
2001-12-271,0531,0781,0501,07256,0001,072
2001-12-261,0941,0941,0811,08537,0001,085
2001-12-251,1001,1011,0851,09758,0001,097
2001-12-211,0791,0971,0761,097119,0001,097
2001-12-201,0511,0781,0501,07879,0001,078
2001-12-191,0501,0651,0311,06580,0001,065
2001-12-181,0171,0389981,038156,0001,038
2001-12-171,0201,0209961,000110,0001,000
2001-12-141,0301,0421,0251,035130,0001,035
2001-12-131,0501,0511,0351,04544,0001,045
2001-12-121,0891,1021,0571,057175,0001,057
2001-12-111,0451,0941,0451,081125,0001,081
2001-12-101,0501,0541,0401,049139,0001,049
2001-12-071,0601,0641,0501,050101,0001,050
2001-12-061,0701,0841,0551,08493,0001,084
2001-12-051,0801,1001,0721,081107,0001,081
2001-12-041,0701,0901,0701,08249,0001,082
2001-12-031,0801,1001,0751,07851,0001,078
2001-11-301,0981,1051,0821,09464,0001,094
2001-11-291,0981,1101,0981,102169,0001,102
2001-11-281,1111,1231,1111,118105,0001,118
2001-11-271,1091,1241,1051,124108,0001,124
2001-11-261,0901,1201,0881,120192,0001,120
2001-11-221,0771,0971,0741,07483,0001,074
2001-11-211,0791,0851,0631,07987,0001,079
2001-11-201,0921,0921,0821,08571,0001,085
2001-11-191,0561,0871,0551,087105,0001,087
2001-11-161,0801,0851,0581,05887,0001,058
2001-11-151,0611,0801,0561,08070,0001,080
2001-11-141,0701,1001,0601,071136,0001,071
2001-11-131,0781,0781,0601,06278,0001,062
2001-11-121,1001,1051,0851,086101,0001,086
2001-11-091,1491,1491,1151,11590,0001,115
2001-11-081,1481,1501,1271,150100,0001,150
2001-11-071,1551,1551,1121,130122,0001,130
2001-11-061,1301,1401,1181,135148,0001,135
2001-11-051,1551,1711,1301,141139,0001,141
2001-11-021,1691,1751,1581,170234,0001,170
2001-11-011,1851,1901,1751,181627,0001,181
2001-10-311,1391,1701,1311,170246,0001,170
2001-10-301,1491,1491,1251,145132,0001,145
2001-10-291,1741,1741,1511,151162,0001,151
2001-10-261,1301,1751,1301,174574,0001,174
2001-10-251,1301,1351,1211,127162,0001,127
2001-10-241,1111,1381,1111,129369,0001,129
2001-10-231,0701,1151,0551,110321,0001,110
2001-10-221,0741,0741,0301,060119,0001,060
2001-10-191,0951,0951,0711,07863,0001,078
2001-10-181,0891,1071,0891,100153,0001,100
2001-10-171,1021,1021,0861,09897,0001,098
2001-10-161,1131,1201,0921,099131,0001,099
2001-10-151,1001,1031,0921,103173,0001,103
2001-10-121,1001,1051,0811,090232,0001,090
2001-10-111,0761,0961,0691,086227,0001,086
2001-10-101,0301,0691,0221,056145,0001,056
2001-10-091,0491,0491,0201,02048,0001,020
2001-10-051,0371,0571,0371,050111,0001,050
2001-10-041,0501,0501,0301,03585,0001,035
2001-10-031,0141,0331,0121,03372,0001,033
2001-10-021,0151,0201,0041,01454,0001,014
2001-10-019861,01998599999,000999
2001-09-289981,00198999690,000996
2001-09-2797599397599340,000993
2001-09-2699299697599566,000995
2001-09-251,0101,01098099558,000995
2001-09-219871,00097099099,000990
2001-09-209851,020977994213,000994
2001-09-1996799595998696,000986
2001-09-1891995891995855,000958
2001-09-1792292991391970,000919
2001-09-1493095093094055,000940
2001-09-1391493091493086,000930
2001-09-12924944924924133,000924
2001-09-1196097795597488,000974
2001-09-1097097095996867,000968
2001-09-0797898496998062,000980
2001-09-06965979965971110,000971
2001-09-05987987970971111,000971
2001-09-04968987961986120,000986
2001-09-031,0201,020980995119,000995
2001-08-311,0451,0551,0351,035131,0001,035
2001-08-301,0511,0651,0501,06569,0001,065
2001-08-291,0491,0741,0451,071117,0001,071
2001-08-281,0901,0991,0661,06684,0001,066
2001-08-271,1001,1151,0801,090197,0001,090
2001-08-241,1301,1301,0811,086204,0001,086
2001-08-231,1241,1411,1161,122337,0001,122
2001-08-221,1271,1341,1011,130360,0001,130
2001-08-211,0911,1251,0811,125226,0001,125
2001-08-201,0751,0871,0671,087139,0001,087
2001-08-171,1001,1051,0841,087186,0001,087
2001-08-161,0951,1021,0901,098215,0001,098
2001-08-151,0551,1201,0501,110763,0001,110
2001-08-141,0291,0461,0231,042112,0001,042
2001-08-131,0501,0501,0271,030226,0001,030
2001-08-101,0431,0541,0241,045883,0001,045
2001-08-099791,0209701,015862,0001,015
2001-08-08964994961988484,000988
2001-08-07947955935954140,000954
2001-08-06951952940949142,000949
2001-08-03940960935943163,000943
2001-08-02919940919932176,000932
2001-08-0190391390391041,000910
2001-07-31900920895902118,000902
2001-07-3090190589090529,000905
2001-07-2790090589490160,000901
2001-07-2688990787390080,000900
2001-07-2588490487888256,000882
2001-07-24910910872895140,000895
2001-07-2391292090392074,000920
2001-07-1990491590491242,000912
2001-07-1893293290090361,000903
2001-07-1795095093693620,000936
2001-07-1694295093794856,000948
2001-07-1398098094694863,000948
2001-07-1298498995796074,000960
2001-07-11932995929994119,000994
2001-07-1093995893694540,000945
2001-07-0993196093195855,000958
2001-07-06970980959973120,000973
2001-07-051,0201,0209871,000100,0001,000
2001-07-041,0331,0491,0321,03228,0001,032
2001-07-031,0771,0781,0411,06128,0001,061
2001-07-021,0701,0781,0701,07824,0001,078
2001-06-291,0801,0991,0801,09997,0001,099
2001-06-281,0541,0601,0501,06036,0001,060
2001-06-271,0601,0801,0401,05024,0001,050
2001-06-261,0551,0801,0551,08022,0001,080
2001-06-251,0661,0791,0651,07534,0001,075
2001-06-221,0701,0871,0601,06570,0001,065
2001-06-211,0231,0601,0231,06042,0001,060
2001-06-201,0491,0491,0201,02155,0001,021
2001-06-191,0311,0501,0311,03652,0001,036
2001-06-181,0271,0351,0211,02241,0001,022
2001-06-151,0501,0551,0211,02768,0001,027
2001-06-141,0291,0821,0201,04149,0001,041
2001-06-131,0501,0701,0341,03476,0001,034
2001-06-121,1011,1101,0701,07042,0001,070
2001-06-111,1131,1201,1081,11027,0001,110
2001-06-081,1321,1471,1121,139137,0001,139
2001-06-071,0961,1121,0901,11271,0001,112
2001-06-061,1181,1181,0961,10969,0001,109
2001-06-051,1201,1201,1011,11942,0001,119
2001-06-041,1511,1511,1201,14050,0001,140
2001-06-011,1391,1591,1211,155123,0001,155
2001-05-311,1051,1201,1051,12033,0001,120
2001-05-301,1461,1641,1381,14571,0001,145
2001-05-291,1181,1361,1101,13651,0001,136
2001-05-281,1061,1261,1061,12347,0001,123
2001-05-251,1421,1611,1391,13956,0001,139
2001-05-241,1611,1711,1401,14073,0001,140
2001-05-231,1501,1901,1451,175115,0001,175
2001-05-221,1451,1601,1411,16079,0001,160
2001-05-211,1821,1821,1431,16561,0001,165
2001-05-181,1891,1901,1601,182182,0001,182
2001-05-171,1011,1691,0951,169289,0001,169
2001-05-161,1001,1201,0901,09598,0001,095
2001-05-151,0921,1201,0821,12086,0001,120
2001-05-141,1351,1381,0951,104122,0001,104
2001-05-111,0891,1251,0801,110153,0001,110
2001-05-101,0341,0901,0301,08969,0001,089
2001-05-091,0941,0951,0581,07062,0001,070
2001-05-081,0301,0981,0101,085173,0001,085
2001-05-071,0891,0961,0551,070153,0001,070
2001-05-021,1391,1391,1111,129108,0001,129
2001-05-011,1211,1421,1051,142192,0001,142
2001-04-271,1411,1441,1221,135120,0001,135
2001-04-261,1511,1691,1471,16894,0001,168
2001-04-251,1791,1901,1611,16177,0001,161
2001-04-241,2011,2081,1701,19058,0001,190
2001-04-231,2061,2191,2011,208237,0001,208
2001-04-201,2001,2081,1901,204332,0001,204
2001-04-191,1351,1851,1211,180209,0001,180
2001-04-181,1401,1601,1321,136201,0001,136
2001-04-171,2081,2081,1751,180103,0001,180
2001-04-161,1991,2251,1901,209284,0001,209
2001-04-131,1401,2001,1401,170207,0001,170
2001-04-121,1521,1551,1111,145150,0001,145
2001-04-111,1801,1801,1501,153106,0001,153
2001-04-101,1841,2191,1501,160296,0001,160
2001-04-091,1301,2091,1201,180535,0001,180
2001-04-061,0501,1781,0361,100518,0001,100
2001-04-051,0171,0401,0171,018161,0001,018
2001-04-041,0361,0401,0081,017147,0001,017
2001-04-031,0321,0501,0011,049162,0001,049
2001-04-021,0561,0801,0471,047233,0001,047
2001-03-301,0201,0851,0101,047470,0001,047
2001-03-299671,0249401,006392,0001,006
2001-03-289351,001925965461,000965
2001-03-27900910891905113,000905
2001-03-26885895860895214,000895
2001-03-23914915877880307,000880
2001-03-22910925880920305,000920
2001-03-21853900836900242,000900
2001-03-1984585584384342,000843
2001-03-16826870826855138,000855
2001-03-1580284980284196,000841
2001-03-14832855831835151,000835
2001-03-1380082880082079,000820
2001-03-1283685983684747,000847
2001-03-09861870850865135,000865
2001-03-0887787783084196,000841
2001-03-07870877855867225,000867
2001-03-06824858824855268,000855
2001-03-05819819760800174,000800
2001-03-02820830819820181,000820
2001-03-01850850823840174,000840
2001-02-28855859835855370,000855
2001-02-27880880840861372,000861
2001-02-26870897868886532,000886
2001-02-238268648198601,027,000860
2001-02-22812817806816284,000816
2001-02-21797818796812634,000812
2001-02-20759795759794293,000794
2001-02-1976076775075575,000755
2001-02-16794795760780139,000780
2001-02-15778793775792285,000792
2001-02-14768778760773147,000773
2001-02-13747770747760100,000760
2001-02-0971274470874450,000744
2001-02-0871573071073088,000730
2001-02-0774974971072091,000720
2001-02-06748758735749172,000749
2001-02-05770790759768523,000768
2001-02-02715765707760322,000760
2001-02-01702705687705134,000705
2001-01-3170371370070166,000701
2001-01-30720728710723141,000723
2001-01-29734743710720182,000720
2001-01-26735735725734288,000734
2001-01-25695725693725453,000725
2001-01-24690698674675289,000675
2001-01-23641674636674253,000674
2001-01-22632647630647170,000647
2001-01-19580635578622244,000622
2001-01-1858859857659048,000590
2001-01-1756559056559063,000590
2001-01-1656556555156144,000561
2001-01-1555156055055534,000555
2001-01-1254555554555137,000551
2001-01-1157057753053092,000530
2001-01-1056657755057762,000577
2001-01-0959259256856851,000568
2001-01-0559160459159962,000599
2001-01-0461061059159115,000591

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