4544 H.U.グループホールディングス(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3080981080080912,500809
2002-12-2780781579781536,000815
2002-12-2680581179080944,000809
2002-12-2580681280481233,500812
2002-12-2481081980581479,000814
2002-12-2080682079381078,500810
2002-12-19761809761795141,000795
2002-12-18770770762765103,500765
2002-12-1775777375076542,500765
2002-12-1677377476676729,000767
2002-12-13765772763768117,000768
2002-12-1277277777177361,000773
2002-12-1176878576877829,500778
2002-12-1077077776677767,000777
2002-12-0977778077177525,500775
2002-12-0677077776577723,000777
2002-12-0578078177277938,500779
2002-12-0479980078178891,500788
2002-12-0379880579080194,000801
2002-12-0280080277880082,000800
2002-11-29772810772800165,000800
2002-11-28754767735767112,000767
2002-11-2771674271673683,500736
2002-11-26735748718726112,500726
2002-11-25710742706734120,000734
2002-11-2270770969470787,000707
2002-11-2170071370070696,000706
2002-11-2071572070770984,000709
2002-11-19726728715715104,000715
2002-11-1873573572272596,000725
2002-11-1571973171973184,000731
2002-11-14731732719721112,500721
2002-11-1376076475175125,000751
2002-11-12783783755768158,500768
2002-11-1179179178478778,000787
2002-11-0879579779279246,000792
2002-11-0779779979579918,500799
2002-11-0680180179279755,500797
2002-11-0579680979680058,000800
2002-11-0179179979179632,500796
2002-10-3181081079579839,000798
2002-10-3080780880080830,500808
2002-10-2981481480080724,000807
2002-10-2881481480080420,000804
2002-10-2581581580581438,000814
2002-10-2482182480981534,000815
2002-10-2382083081582454,500824
2002-10-2287487483083525,500835
2002-10-2186187486187440,000874
2002-10-1886086885586092,500860
2002-10-1787587584585063,000850
2002-10-1687587586586543,000865
2002-10-1586286585085544,500855
2002-10-1182084482084235,500842
2002-10-1083084482683830,500838
2002-10-0984585083383351,000833
2002-10-0882085782085571,500855
2002-10-0786687182082067,000820
2002-10-0487887887087119,000871
2002-10-0387888687388651,500886
2002-10-0287688287687832,000878
2002-10-0187888486887667,500876
2002-09-30887896887891107,000891
2002-09-27896898884897123,000897
2002-09-2686687086686671,500866
2002-09-2588088386586655,500866
2002-09-2486988086588065,500880
2002-09-20880897865869171,500869
2002-09-19894904870870185,000870
2002-09-18920920892892215,000892
2002-09-17926948920929229,500929
2002-09-13956956920920189,000920
2002-09-1296196194394676,500946
2002-09-1195095795095141,500951
2002-09-1093994393194042,000940
2002-09-0993393492593374,500933
2002-09-0693893891692592,000925
2002-09-0594095093393880,500938
2002-09-0494094191594065,500940
2002-09-03956956935941133,000941
2002-09-0294596094595675,500956
2002-08-30960966930935178,500935
2002-08-2998598596597075,500970
2002-08-281,0101,010980989136,500989
2002-08-271,0291,0291,0141,02447,0001,024
2002-08-261,0151,0301,0101,03063,0001,030
2002-08-231,0021,0501,0021,016140,0001,016
2002-08-221,0731,0821,0581,08231,0001,082
2002-08-211,0851,0851,0681,07331,5001,073
2002-08-201,0881,0881,0611,07832,5001,078
2002-08-191,0901,0901,0621,06856,0001,068
2002-08-161,0841,0841,0661,08248,0001,082
2002-08-151,0701,0871,0611,08451,5001,084
2002-08-141,0371,0601,0361,05082,0001,050
2002-08-131,0351,0381,0301,03820,5001,038
2002-08-121,0801,0801,0351,03530,5001,035
2002-08-091,0601,0851,0591,08464,5001,084
2002-08-081,0481,0501,0391,043233,0001,043
2002-08-071,0201,0401,0201,02820,5001,028
2002-08-061,0001,0101,0001,00055,0001,000
2002-08-051,0361,0381,0001,01838,0001,018
2002-08-021,0201,0381,0201,03540,5001,035
2002-08-011,0541,0551,0221,04947,0001,049
2002-07-311,0541,0551,0461,05430,5001,054
2002-07-301,0451,0591,0411,05354,0001,053
2002-07-291,0211,0471,0211,03542,5001,035
2002-07-261,0411,0441,0201,02054,5001,020
2002-07-251,0691,0691,0451,05045,5001,050
2002-07-241,0281,0691,0241,069144,5001,069
2002-07-231,0691,0691,0231,02884,0001,028
2002-07-221,0411,0551,0381,04939,5001,049
2002-07-191,0761,0761,0561,05789,5001,057
2002-07-181,1101,1101,0761,07665,5001,076
2002-07-171,0811,1001,0791,10095,5001,100
2002-07-161,1021,1151,0811,081135,5001,081
2002-07-151,1301,1371,1231,13089,0001,130
2002-07-121,1501,1591,1501,15032,0001,150
2002-07-111,1601,1651,1501,15244,0001,152
2002-07-101,1891,1911,1701,17151,0001,171
2002-07-091,1981,1981,1801,19543,0001,195
2002-07-081,1991,1991,1811,19278,0001,192
2002-07-051,1851,1991,1801,19194,5001,191
2002-07-041,1851,1891,1791,186101,0001,186
2002-07-031,1591,1951,1561,175136,0001,175
2002-07-021,1301,1461,1201,139106,5001,139
2002-07-011,1411,1551,1301,130151,5001,130
2002-06-281,1501,1601,1471,15295,5001,152
2002-06-271,1551,1721,1461,170129,5001,170
2002-06-261,1601,1851,1501,173106,0001,173
2002-06-251,2141,2141,1901,20059,0001,200
2002-06-241,1951,1971,1801,19755,0001,197
2002-06-211,2401,2501,2001,21576,0001,215
2002-06-201,1881,2451,1791,235106,0001,235
2002-06-191,2241,2241,1901,19197,0001,191
2002-06-181,2311,2401,2061,224110,5001,224
2002-06-171,2431,2491,2101,225109,5001,225
2002-06-141,2771,2781,2401,245150,5001,245
2002-06-131,2711,2841,2701,276255,5001,276
2002-06-121,2841,2841,2701,277252,0001,277
2002-06-111,2771,2931,2651,285203,0001,285
2002-06-101,2951,2951,2651,266128,0001,266
2002-06-071,2351,3001,2351,287228,0001,287
2002-06-061,2751,2751,2631,267123,5001,267
2002-06-051,2491,3101,2481,278514,0001,278
2002-06-041,2481,2501,2331,237175,0001,237
2002-06-031,2351,2581,2221,250147,5001,250
2002-05-311,2451,2631,2371,253194,0001,253
2002-05-301,2501,2561,2421,253492,5001,253
2002-05-291,2341,2641,2201,255718,0001,255
2002-05-281,1681,2381,1661,238835,5001,238
2002-05-271,1601,1651,1551,16592,5001,165
2002-05-241,1441,1601,1341,15786,5001,157
2002-05-231,1601,1651,1361,13898,0001,138
2002-05-221,1441,1701,1401,146175,5001,146
2002-05-211,1441,1441,1211,13375,0001,133
2002-05-201,1631,1651,1221,12497,0001,124
2002-05-171,1501,1731,1451,154309,5001,154
2002-05-161,1291,1501,1231,150297,5001,150
2002-05-151,0901,1401,0831,132683,0001,132
2002-05-141,0981,0991,0651,069137,5001,069
2002-05-131,0851,1001,0801,095139,5001,095
2002-05-101,0611,0831,0601,083141,0001,083
2002-05-091,0751,0951,0701,08359,0001,083
2002-05-081,0591,0741,0591,07140,5001,071
2002-05-071,0801,0851,0601,07926,5001,079
2002-05-021,0891,0951,0801,08035,0001,080
2002-05-011,0991,0991,0771,08949,5001,089
2002-04-301,0611,1001,0601,098141,0001,098
2002-04-261,1001,1001,0761,08085,0001,080
2002-04-251,1001,1101,0941,095198,0001,095
2002-04-241,0751,1051,0741,091287,0001,091
2002-04-231,0501,0721,0481,072163,0001,072
2002-04-221,0201,0471,0191,047129,0001,047
2002-04-191,0391,0391,0201,030160,0001,030
2002-04-181,0591,0591,0411,04155,0001,041
2002-04-171,0491,0521,0441,04563,0001,045
2002-04-161,0451,0451,0231,04525,0001,045
2002-04-151,0221,0441,0221,04427,0001,044
2002-04-121,0521,0591,0111,051118,0001,051
2002-04-111,0701,0741,0511,05271,0001,052
2002-04-101,0581,0791,0551,07061,0001,070
2002-04-091,0611,0681,0561,05729,0001,057
2002-04-081,0611,0681,0561,06238,0001,062
2002-04-051,0361,0761,0361,06997,0001,069
2002-04-041,0401,0441,0291,03846,0001,038
2002-04-031,0251,0291,0201,02870,0001,028
2002-04-021,0311,0321,0241,02549,0001,025
2002-04-011,0501,0501,0301,04522,0001,045
2002-03-291,0811,0821,0501,05034,0001,050
2002-03-281,0551,0851,0551,08532,0001,085
2002-03-271,0611,0751,0501,07558,0001,075
2002-03-261,0681,0751,0671,06736,0001,067
2002-03-251,0881,0881,0651,08032,0001,080
2002-03-221,0981,1001,0881,08843,0001,088
2002-03-201,1011,1091,0881,09899,0001,098
2002-03-191,0971,1001,0781,09256,0001,092
2002-03-181,0791,1101,0711,106136,0001,106
2002-03-151,0381,0781,0381,07899,0001,078
2002-03-141,0371,0591,0371,04138,0001,041
2002-03-131,0501,0631,0351,03591,0001,035
2002-03-121,0891,0891,0581,063100,0001,063
2002-03-111,0561,0881,0501,088214,0001,088
2002-03-081,0201,0521,0161,042122,0001,042
2002-03-071,0401,0501,0301,03697,0001,036
2002-03-061,0401,0451,0131,027152,0001,027
2002-03-051,0301,0401,0041,01568,0001,015
2002-03-041,0231,0431,0201,02095,0001,020
2002-03-011,0401,0411,0171,02059,0001,020
2002-02-281,0601,0601,0281,040123,0001,040
2002-02-279981,0259981,024129,0001,024
2002-02-2698198998198413,000984
2002-02-2599199197098054,000980
2002-02-2296099496097187,000971
2002-02-2194296094196031,000960
2002-02-2094094793593926,000939
2002-02-1995495493594851,000948
2002-02-1895596195095414,000954
2002-02-15953954929948142,000948
2002-02-14936954936937127,000937
2002-02-1393594693594561,000945
2002-02-1293493592893157,000931
2002-02-08905924905924657,000924
2002-02-0793493592093534,000935
2002-02-0690092590092464,000924
2002-02-0591091290290634,000906
2002-02-0492993991191441,000914
2002-02-0192092091191948,000919
2002-01-31940940920922105,000922
2002-01-30960960943945167,000945
2002-01-29988990974976110,000976
2002-01-289951,00999299839,000998
2002-01-251,0091,0109981,01064,0001,010
2002-01-241,0111,0171,0011,01545,0001,015
2002-01-231,0351,0351,0191,023102,0001,023
2002-01-221,0251,0481,0251,045138,0001,045
2002-01-211,0501,0501,0121,03286,0001,032
2002-01-181,0001,0581,0001,058195,0001,058
2002-01-171,0071,0089991,003123,0001,003
2002-01-169821,0189821,01171,0001,011
2002-01-151,0001,00098198386,000983
2002-01-111,0011,0091,0011,00563,0001,005
2002-01-101,0101,0201,0001,00270,0001,002
2002-01-091,0231,0341,0121,03438,0001,034
2002-01-081,0061,0301,0061,026351,0001,026
2002-01-071,0491,0491,0061,025153,0001,025
2002-01-041,0651,0651,0481,04913,0001,049

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