4544 H.U.グループホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,235 | 1,250 | 1,235 | 1,235 | 47,500 | 1,235 |
| 2003-12-29 | 1,230 | 1,245 | 1,213 | 1,242 | 95,000 | 1,242 |
| 2003-12-26 | 1,225 | 1,240 | 1,204 | 1,229 | 97,500 | 1,229 |
| 2003-12-25 | 1,250 | 1,250 | 1,215 | 1,237 | 234,500 | 1,237 |
| 2003-12-24 | 1,260 | 1,280 | 1,252 | 1,255 | 432,000 | 1,255 |
| 2003-12-22 | 1,250 | 1,270 | 1,235 | 1,253 | 683,000 | 1,253 |
| 2003-12-19 | 1,200 | 1,215 | 1,185 | 1,215 | 205,500 | 1,215 |
| 2003-12-18 | 1,210 | 1,220 | 1,169 | 1,180 | 331,500 | 1,180 |
| 2003-12-17 | 1,203 | 1,238 | 1,185 | 1,235 | 514,000 | 1,235 |
| 2003-12-16 | 1,185 | 1,210 | 1,170 | 1,210 | 252,500 | 1,210 |
| 2003-12-15 | 1,210 | 1,210 | 1,186 | 1,192 | 422,500 | 1,192 |
| 2003-12-12 | 1,176 | 1,218 | 1,150 | 1,205 | 857,000 | 1,205 |
| 2003-12-11 | 1,150 | 1,177 | 1,135 | 1,177 | 564,000 | 1,177 |
| 2003-12-10 | 1,130 | 1,132 | 1,109 | 1,127 | 392,000 | 1,127 |
| 2003-12-09 | 1,111 | 1,169 | 1,110 | 1,150 | 1,076,000 | 1,150 |
| 2003-12-08 | 1,064 | 1,067 | 1,050 | 1,061 | 183,000 | 1,061 |
| 2003-12-05 | 1,065 | 1,075 | 1,050 | 1,064 | 216,000 | 1,064 |
| 2003-12-04 | 1,052 | 1,063 | 1,052 | 1,060 | 83,500 | 1,060 |
| 2003-12-03 | 1,047 | 1,070 | 1,047 | 1,058 | 174,000 | 1,058 |
| 2003-12-02 | 1,061 | 1,080 | 1,041 | 1,045 | 195,000 | 1,045 |
| 2003-12-01 | 1,070 | 1,070 | 1,049 | 1,059 | 144,500 | 1,059 |
| 2003-11-28 | 1,090 | 1,095 | 1,060 | 1,069 | 84,000 | 1,069 |
| 2003-11-27 | 1,080 | 1,094 | 1,070 | 1,092 | 120,500 | 1,092 |
| 2003-11-26 | 1,035 | 1,080 | 1,022 | 1,062 | 149,000 | 1,062 |
| 2003-11-25 | 1,020 | 1,040 | 1,008 | 1,008 | 164,500 | 1,008 |
| 2003-11-21 | 1,009 | 1,027 | 1,003 | 1,003 | 300,500 | 1,003 |
| 2003-11-20 | 1,069 | 1,074 | 1,022 | 1,029 | 157,500 | 1,029 |
| 2003-11-19 | 1,055 | 1,070 | 1,042 | 1,054 | 186,500 | 1,054 |
| 2003-11-18 | 1,056 | 1,072 | 1,051 | 1,064 | 95,000 | 1,064 |
| 2003-11-17 | 1,130 | 1,130 | 1,080 | 1,080 | 173,000 | 1,080 |
| 2003-11-14 | 1,141 | 1,160 | 1,130 | 1,140 | 76,500 | 1,140 |
| 2003-11-13 | 1,130 | 1,144 | 1,111 | 1,141 | 101,000 | 1,141 |
| 2003-11-12 | 1,100 | 1,136 | 1,100 | 1,136 | 87,000 | 1,136 |
| 2003-11-11 | 1,132 | 1,139 | 1,109 | 1,134 | 107,500 | 1,134 |
| 2003-11-10 | 1,150 | 1,178 | 1,146 | 1,151 | 49,000 | 1,151 |
| 2003-11-07 | 1,170 | 1,170 | 1,130 | 1,158 | 84,000 | 1,158 |
| 2003-11-06 | 1,179 | 1,195 | 1,171 | 1,172 | 151,500 | 1,172 |
| 2003-11-05 | 1,181 | 1,184 | 1,165 | 1,179 | 130,000 | 1,179 |
| 2003-11-04 | 1,162 | 1,188 | 1,162 | 1,176 | 122,500 | 1,176 |
| 2003-10-31 | 1,170 | 1,177 | 1,150 | 1,157 | 117,000 | 1,157 |
| 2003-10-30 | 1,200 | 1,200 | 1,177 | 1,178 | 149,500 | 1,178 |
| 2003-10-29 | 1,180 | 1,205 | 1,180 | 1,200 | 358,500 | 1,200 |
| 2003-10-28 | 1,175 | 1,190 | 1,160 | 1,176 | 219,500 | 1,176 |
| 2003-10-27 | 1,130 | 1,175 | 1,130 | 1,155 | 119,500 | 1,155 |
| 2003-10-24 | 1,125 | 1,151 | 1,125 | 1,151 | 152,000 | 1,151 |
| 2003-10-23 | 1,151 | 1,195 | 1,130 | 1,145 | 376,500 | 1,145 |
| 2003-10-22 | 1,171 | 1,190 | 1,158 | 1,162 | 247,000 | 1,162 |
| 2003-10-21 | 1,212 | 1,212 | 1,173 | 1,190 | 295,000 | 1,190 |
| 2003-10-20 | 1,193 | 1,250 | 1,182 | 1,212 | 909,000 | 1,212 |
| 2003-10-17 | 1,130 | 1,146 | 1,120 | 1,133 | 299,000 | 1,133 |
| 2003-10-16 | 1,085 | 1,140 | 1,080 | 1,120 | 298,000 | 1,120 |
| 2003-10-15 | 1,073 | 1,100 | 1,068 | 1,085 | 335,500 | 1,085 |
| 2003-10-14 | 1,093 | 1,107 | 1,082 | 1,085 | 253,500 | 1,085 |
| 2003-10-10 | 1,076 | 1,094 | 1,071 | 1,086 | 332,500 | 1,086 |
| 2003-10-09 | 1,089 | 1,090 | 1,075 | 1,079 | 139,000 | 1,079 |
| 2003-10-08 | 1,085 | 1,098 | 1,078 | 1,095 | 184,500 | 1,095 |
| 2003-10-07 | 1,100 | 1,107 | 1,085 | 1,102 | 314,000 | 1,102 |
| 2003-10-06 | 1,100 | 1,107 | 1,080 | 1,081 | 246,000 | 1,081 |
| 2003-10-03 | 1,050 | 1,073 | 1,050 | 1,071 | 132,500 | 1,071 |
| 2003-10-02 | 1,080 | 1,080 | 1,036 | 1,052 | 231,500 | 1,052 |
| 2003-10-01 | 1,047 | 1,080 | 1,045 | 1,073 | 271,000 | 1,073 |
| 2003-09-30 | 1,030 | 1,048 | 1,022 | 1,045 | 147,000 | 1,045 |
| 2003-09-29 | 1,020 | 1,027 | 1,012 | 1,018 | 71,500 | 1,018 |
| 2003-09-26 | 1,027 | 1,032 | 1,010 | 1,014 | 124,000 | 1,014 |
| 2003-09-25 | 1,035 | 1,044 | 1,025 | 1,035 | 128,500 | 1,035 |
| 2003-09-24 | 1,049 | 1,058 | 1,040 | 1,048 | 263,500 | 1,048 |
| 2003-09-22 | 1,042 | 1,050 | 1,029 | 1,040 | 160,500 | 1,040 |
| 2003-09-19 | 1,030 | 1,039 | 1,023 | 1,039 | 130,500 | 1,039 |
| 2003-09-18 | 1,034 | 1,040 | 1,006 | 1,016 | 170,000 | 1,016 |
| 2003-09-17 | 1,010 | 1,042 | 1,001 | 1,025 | 219,500 | 1,025 |
| 2003-09-16 | 980 | 1,015 | 980 | 997 | 299,500 | 997 |
| 2003-09-12 | 974 | 974 | 968 | 971 | 186,000 | 971 |
| 2003-09-11 | 967 | 973 | 961 | 966 | 165,500 | 966 |
| 2003-09-10 | 960 | 970 | 947 | 951 | 109,000 | 951 |
| 2003-09-09 | 960 | 974 | 955 | 955 | 213,500 | 955 |
| 2003-09-08 | 960 | 975 | 954 | 959 | 123,000 | 959 |
| 2003-09-05 | 979 | 979 | 958 | 960 | 117,500 | 960 |
| 2003-09-04 | 941 | 985 | 938 | 979 | 431,500 | 979 |
| 2003-09-03 | 934 | 934 | 927 | 934 | 95,000 | 934 |
| 2003-09-02 | 937 | 937 | 921 | 926 | 74,500 | 926 |
| 2003-09-01 | 934 | 942 | 931 | 934 | 91,500 | 934 |
| 2003-08-29 | 930 | 946 | 925 | 931 | 49,500 | 931 |
| 2003-08-28 | 935 | 944 | 926 | 931 | 63,500 | 931 |
| 2003-08-27 | 949 | 949 | 925 | 925 | 52,500 | 925 |
| 2003-08-26 | 938 | 953 | 937 | 948 | 67,000 | 948 |
| 2003-08-25 | 941 | 947 | 937 | 938 | 73,500 | 938 |
| 2003-08-22 | 960 | 960 | 940 | 941 | 148,500 | 941 |
| 2003-08-21 | 921 | 958 | 918 | 956 | 404,500 | 956 |
| 2003-08-20 | 916 | 916 | 902 | 909 | 88,000 | 909 |
| 2003-08-19 | 920 | 920 | 912 | 916 | 74,500 | 916 |
| 2003-08-18 | 925 | 925 | 912 | 913 | 95,000 | 913 |
| 2003-08-15 | 920 | 925 | 916 | 916 | 146,500 | 916 |
| 2003-08-14 | 916 | 918 | 912 | 916 | 182,000 | 916 |
| 2003-08-13 | 900 | 917 | 900 | 916 | 184,500 | 916 |
| 2003-08-12 | 871 | 895 | 871 | 885 | 98,500 | 885 |
| 2003-08-11 | 882 | 882 | 866 | 870 | 97,000 | 870 |
| 2003-08-08 | 904 | 905 | 863 | 884 | 183,500 | 884 |
| 2003-08-07 | 852 | 858 | 845 | 845 | 89,500 | 845 |
| 2003-08-06 | 860 | 862 | 853 | 855 | 117,000 | 855 |
| 2003-08-05 | 870 | 874 | 856 | 858 | 120,500 | 858 |
| 2003-08-04 | 877 | 877 | 872 | 874 | 98,000 | 874 |
| 2003-08-01 | 865 | 881 | 864 | 876 | 124,500 | 876 |
| 2003-07-31 | 861 | 870 | 861 | 863 | 48,000 | 863 |
| 2003-07-30 | 860 | 873 | 860 | 864 | 74,500 | 864 |
| 2003-07-29 | 876 | 881 | 860 | 869 | 147,500 | 869 |
| 2003-07-28 | 885 | 885 | 870 | 873 | 95,500 | 873 |
| 2003-07-25 | 875 | 883 | 870 | 875 | 100,500 | 875 |
| 2003-07-24 | 880 | 883 | 870 | 870 | 60,500 | 870 |
| 2003-07-23 | 870 | 880 | 866 | 877 | 118,500 | 877 |
| 2003-07-22 | 897 | 897 | 859 | 860 | 171,000 | 860 |
| 2003-07-18 | 872 | 878 | 862 | 865 | 81,500 | 865 |
| 2003-07-17 | 880 | 887 | 871 | 882 | 119,500 | 882 |
| 2003-07-16 | 898 | 900 | 883 | 883 | 128,000 | 883 |
| 2003-07-15 | 905 | 910 | 895 | 898 | 86,000 | 898 |
| 2003-07-14 | 910 | 930 | 905 | 910 | 99,000 | 910 |
| 2003-07-11 | 904 | 911 | 901 | 910 | 105,000 | 910 |
| 2003-07-10 | 900 | 925 | 895 | 907 | 141,000 | 907 |
| 2003-07-09 | 897 | 914 | 886 | 905 | 110,500 | 905 |
| 2003-07-08 | 926 | 926 | 885 | 899 | 113,000 | 899 |
| 2003-07-07 | 921 | 925 | 914 | 918 | 65,500 | 918 |
| 2003-07-04 | 921 | 937 | 920 | 920 | 39,000 | 920 |
| 2003-07-03 | 974 | 974 | 928 | 928 | 187,500 | 928 |
| 2003-07-02 | 925 | 960 | 925 | 953 | 209,000 | 953 |
| 2003-07-01 | 912 | 918 | 912 | 913 | 82,500 | 913 |
| 2003-06-30 | 914 | 918 | 909 | 910 | 51,500 | 910 |
| 2003-06-27 | 915 | 915 | 902 | 908 | 85,500 | 908 |
| 2003-06-26 | 915 | 915 | 900 | 906 | 67,000 | 906 |
| 2003-06-25 | 902 | 916 | 902 | 911 | 65,000 | 911 |
| 2003-06-24 | 911 | 915 | 908 | 910 | 61,000 | 910 |
| 2003-06-23 | 911 | 925 | 910 | 916 | 109,000 | 916 |
| 2003-06-20 | 905 | 916 | 905 | 911 | 40,500 | 911 |
| 2003-06-19 | 920 | 921 | 905 | 905 | 108,500 | 905 |
| 2003-06-18 | 920 | 925 | 918 | 920 | 86,500 | 920 |
| 2003-06-17 | 924 | 925 | 909 | 913 | 95,000 | 913 |
| 2003-06-16 | 920 | 925 | 916 | 924 | 50,500 | 924 |
| 2003-06-13 | 930 | 930 | 912 | 912 | 153,000 | 912 |
| 2003-06-12 | 909 | 920 | 900 | 920 | 121,000 | 920 |
| 2003-06-11 | 905 | 915 | 899 | 905 | 60,500 | 905 |
| 2003-06-10 | 900 | 903 | 887 | 897 | 117,500 | 897 |
| 2003-06-09 | 923 | 923 | 895 | 896 | 38,500 | 896 |
| 2003-06-06 | 902 | 915 | 880 | 912 | 140,500 | 912 |
| 2003-06-05 | 922 | 925 | 911 | 911 | 62,000 | 911 |
| 2003-06-04 | 929 | 935 | 922 | 922 | 55,500 | 922 |
| 2003-06-03 | 915 | 935 | 915 | 935 | 91,000 | 935 |
| 2003-06-02 | 940 | 940 | 922 | 935 | 34,000 | 935 |
| 2003-05-30 | 925 | 937 | 923 | 934 | 50,500 | 934 |
| 2003-05-29 | 937 | 937 | 922 | 924 | 45,000 | 924 |
| 2003-05-28 | 923 | 932 | 911 | 927 | 58,000 | 927 |
| 2003-05-27 | 926 | 932 | 916 | 920 | 45,500 | 920 |
| 2003-05-26 | 925 | 935 | 925 | 931 | 45,000 | 931 |
| 2003-05-23 | 923 | 940 | 923 | 940 | 24,000 | 940 |
| 2003-05-22 | 926 | 932 | 925 | 927 | 24,500 | 927 |
| 2003-05-21 | 937 | 947 | 926 | 940 | 39,500 | 940 |
| 2003-05-20 | 923 | 944 | 923 | 937 | 66,000 | 937 |
| 2003-05-19 | 942 | 943 | 928 | 933 | 43,500 | 933 |
| 2003-05-16 | 927 | 955 | 927 | 949 | 37,500 | 949 |
| 2003-05-15 | 933 | 944 | 931 | 932 | 44,000 | 932 |
| 2003-05-14 | 955 | 959 | 932 | 943 | 75,500 | 943 |
| 2003-05-13 | 938 | 959 | 930 | 952 | 149,500 | 952 |
| 2003-05-12 | 925 | 939 | 921 | 929 | 58,000 | 929 |
| 2003-05-09 | 935 | 940 | 922 | 935 | 111,000 | 935 |
| 2003-05-08 | 962 | 963 | 942 | 943 | 57,500 | 943 |
| 2003-05-07 | 958 | 967 | 955 | 963 | 76,000 | 963 |
| 2003-05-06 | 968 | 968 | 955 | 960 | 128,000 | 960 |
| 2003-05-02 | 973 | 973 | 959 | 960 | 85,000 | 960 |
| 2003-05-01 | 951 | 969 | 950 | 963 | 285,000 | 963 |
| 2003-04-30 | 950 | 974 | 940 | 949 | 284,500 | 949 |
| 2003-04-28 | 941 | 942 | 930 | 938 | 38,500 | 938 |
| 2003-04-25 | 950 | 955 | 940 | 941 | 54,500 | 941 |
| 2003-04-24 | 951 | 956 | 946 | 950 | 47,500 | 950 |
| 2003-04-23 | 950 | 961 | 942 | 942 | 163,000 | 942 |
| 2003-04-22 | 969 | 970 | 953 | 958 | 92,000 | 958 |
| 2003-04-21 | 960 | 974 | 955 | 974 | 160,500 | 974 |
| 2003-04-18 | 940 | 957 | 940 | 957 | 46,000 | 957 |
| 2003-04-17 | 946 | 954 | 946 | 947 | 79,500 | 947 |
| 2003-04-16 | 956 | 957 | 942 | 955 | 95,000 | 955 |
| 2003-04-15 | 950 | 957 | 938 | 946 | 144,500 | 946 |
| 2003-04-14 | 956 | 960 | 941 | 950 | 174,500 | 950 |
| 2003-04-11 | 945 | 964 | 945 | 956 | 339,000 | 956 |
| 2003-04-10 | 927 | 945 | 922 | 938 | 228,500 | 938 |
| 2003-04-09 | 924 | 948 | 923 | 927 | 265,500 | 927 |
| 2003-04-08 | 922 | 927 | 918 | 924 | 197,500 | 924 |
| 2003-04-07 | 933 | 937 | 906 | 923 | 306,000 | 923 |
| 2003-04-04 | 920 | 965 | 916 | 930 | 788,500 | 930 |
| 2003-04-03 | 901 | 922 | 900 | 905 | 251,500 | 905 |
| 2003-04-02 | 879 | 910 | 879 | 900 | 83,000 | 900 |
| 2003-04-01 | 880 | 895 | 876 | 876 | 45,500 | 876 |
| 2003-03-31 | 925 | 925 | 890 | 893 | 177,500 | 893 |
| 2003-03-28 | 909 | 925 | 908 | 925 | 183,500 | 925 |
| 2003-03-27 | 891 | 906 | 891 | 899 | 67,000 | 899 |
| 2003-03-26 | 890 | 909 | 890 | 894 | 76,500 | 894 |
| 2003-03-25 | 897 | 897 | 886 | 895 | 76,000 | 895 |
| 2003-03-24 | 904 | 920 | 900 | 907 | 263,500 | 907 |
| 2003-03-20 | 852 | 888 | 852 | 888 | 226,000 | 888 |
| 2003-03-19 | 855 | 855 | 846 | 851 | 42,000 | 851 |
| 2003-03-18 | 842 | 855 | 842 | 849 | 63,000 | 849 |
| 2003-03-17 | 866 | 866 | 839 | 841 | 36,500 | 841 |
| 2003-03-14 | 874 | 875 | 856 | 856 | 386,500 | 856 |
| 2003-03-13 | 827 | 833 | 815 | 833 | 67,000 | 833 |
| 2003-03-12 | 826 | 834 | 817 | 817 | 68,000 | 817 |
| 2003-03-11 | 834 | 849 | 829 | 834 | 97,500 | 834 |
| 2003-03-10 | 856 | 867 | 840 | 854 | 187,000 | 854 |
| 2003-03-07 | 856 | 884 | 855 | 855 | 230,500 | 855 |
| 2003-03-06 | 870 | 870 | 855 | 861 | 119,500 | 861 |
| 2003-03-05 | 860 | 873 | 846 | 850 | 69,000 | 850 |
| 2003-03-04 | 899 | 899 | 867 | 873 | 79,000 | 873 |
| 2003-03-03 | 903 | 910 | 871 | 879 | 96,500 | 879 |
| 2003-02-28 | 858 | 913 | 858 | 913 | 194,000 | 913 |
| 2003-02-27 | 828 | 875 | 815 | 858 | 289,500 | 858 |
| 2003-02-26 | 820 | 838 | 788 | 788 | 133,000 | 788 |
| 2003-02-25 | 815 | 823 | 797 | 810 | 172,500 | 810 |
| 2003-02-24 | 825 | 827 | 815 | 815 | 163,000 | 815 |
| 2003-02-21 | 836 | 839 | 807 | 817 | 224,000 | 817 |
| 2003-02-20 | 875 | 876 | 848 | 848 | 74,500 | 848 |
| 2003-02-19 | 891 | 898 | 877 | 879 | 62,000 | 879 |
| 2003-02-18 | 895 | 903 | 890 | 890 | 92,000 | 890 |
| 2003-02-17 | 915 | 915 | 890 | 894 | 113,000 | 894 |
| 2003-02-14 | 920 | 940 | 912 | 913 | 176,500 | 913 |
| 2003-02-13 | 925 | 925 | 913 | 916 | 73,000 | 916 |
| 2003-02-12 | 896 | 925 | 896 | 924 | 108,000 | 924 |
| 2003-02-10 | 920 | 920 | 915 | 916 | 36,500 | 916 |
| 2003-02-07 | 920 | 920 | 914 | 919 | 73,000 | 919 |
| 2003-02-06 | 925 | 925 | 913 | 920 | 53,500 | 920 |
| 2003-02-05 | 893 | 923 | 890 | 911 | 109,500 | 911 |
| 2003-02-04 | 904 | 904 | 889 | 893 | 60,000 | 893 |
| 2003-02-03 | 903 | 903 | 897 | 902 | 22,500 | 902 |
| 2003-01-31 | 880 | 905 | 864 | 903 | 62,500 | 903 |
| 2003-01-30 | 865 | 880 | 865 | 879 | 48,000 | 879 |
| 2003-01-29 | 890 | 890 | 864 | 864 | 43,500 | 864 |
| 2003-01-28 | 906 | 907 | 888 | 888 | 102,500 | 888 |
| 2003-01-27 | 906 | 915 | 903 | 909 | 103,000 | 909 |
| 2003-01-24 | 898 | 921 | 898 | 906 | 135,000 | 906 |
| 2003-01-23 | 885 | 895 | 880 | 889 | 59,000 | 889 |
| 2003-01-22 | 892 | 900 | 879 | 889 | 73,500 | 889 |
| 2003-01-21 | 895 | 902 | 888 | 888 | 85,500 | 888 |
| 2003-01-20 | 874 | 882 | 874 | 878 | 58,000 | 878 |
| 2003-01-17 | 874 | 876 | 874 | 876 | 29,500 | 876 |
| 2003-01-16 | 868 | 874 | 868 | 874 | 17,500 | 874 |
| 2003-01-15 | 870 | 878 | 864 | 873 | 109,500 | 873 |
| 2003-01-14 | 870 | 890 | 850 | 850 | 174,000 | 850 |
| 2003-01-10 | 850 | 870 | 838 | 870 | 76,000 | 870 |
| 2003-01-09 | 830 | 850 | 830 | 850 | 42,000 | 850 |
| 2003-01-08 | 842 | 853 | 833 | 840 | 103,000 | 840 |
| 2003-01-07 | 835 | 839 | 824 | 833 | 73,000 | 833 |
| 2003-01-06 | 808 | 818 | 808 | 818 | 11,500 | 818 |
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
