4544 H.U.グループホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,595	2,610	2,545	2,570	176,500	2,570
2005-12-29	2,690	2,710	2,630	2,635	208,000	2,635
2005-12-28	2,655	2,700	2,615	2,670	123,500	2,670
2005-12-27	2,610	2,645	2,605	2,630	88,100	2,630
2005-12-26	2,630	2,675	2,580	2,625	182,400	2,625
2005-12-22	2,565	2,635	2,550	2,575	167,700	2,575
2005-12-21	2,525	2,645	2,525	2,625	157,800	2,625
2005-12-20	2,540	2,555	2,505	2,530	412,700	2,530
2005-12-19	2,565	2,595	2,545	2,575	110,100	2,575
2005-12-16	2,575	2,620	2,535	2,595	284,200	2,595
2005-12-15	2,630	2,665	2,610	2,615	154,200	2,615
2005-12-14	2,710	2,730	2,660	2,670	220,000	2,670
2005-12-13	2,725	2,755	2,690	2,710	146,200	2,710
2005-12-12	2,745	2,775	2,725	2,725	100,300	2,725
2005-12-09	2,745	2,760	2,725	2,740	209,000	2,740
2005-12-08	2,760	2,765	2,725	2,740	157,800	2,740
2005-12-07	2,735	2,765	2,720	2,765	182,400	2,765
2005-12-06	2,735	2,740	2,690	2,715	181,900	2,715
2005-12-05	2,745	2,750	2,675	2,735	395,300	2,735
2005-12-02	2,680	2,735	2,650	2,705	475,400	2,705
2005-12-01	2,545	2,650	2,540	2,645	294,200	2,645
2005-11-30	2,550	2,550	2,505	2,505	154,300	2,505
2005-11-29	2,510	2,525	2,490	2,520	183,400	2,520
2005-11-28	2,550	2,550	2,460	2,505	176,800	2,505
2005-11-25	2,560	2,570	2,530	2,555	87,300	2,555
2005-11-24	2,580	2,590	2,520	2,525	257,900	2,525
2005-11-22	2,660	2,670	2,545	2,570	367,700	2,570
2005-11-21	2,610	2,685	2,605	2,645	493,100	2,645
2005-11-18	2,600	2,620	2,540	2,580	311,400	2,580
2005-11-17	2,550	2,595	2,540	2,585	343,900	2,585
2005-11-16	2,465	2,540	2,435	2,530	707,900	2,530
2005-11-15	2,460	2,460	2,400	2,425	213,400	2,425
2005-11-14	2,510	2,515	2,450	2,460	146,500	2,460
2005-11-11	2,545	2,545	2,485	2,500	174,000	2,500
2005-11-10	2,495	2,495	2,455	2,480	114,300	2,480
2005-11-09	2,535	2,535	2,470	2,480	241,400	2,480
2005-11-08	2,550	2,555	2,515	2,535	197,000	2,535
2005-11-07	2,520	2,580	2,515	2,530	322,200	2,530
2005-11-04	2,540	2,540	2,455	2,495	425,400	2,495
2005-11-02	2,550	2,550	2,500	2,515	257,200	2,515
2005-11-01	2,590	2,590	2,480	2,545	239,000	2,545
2005-10-31	2,655	2,660	2,580	2,590	327,900	2,590
2005-10-28	2,550	2,610	2,515	2,535	741,300	2,535
2005-10-27	2,430	2,505	2,415	2,480	393,500	2,480
2005-10-26	2,525	2,530	2,360	2,405	386,300	2,405
2005-10-25	2,550	2,555	2,495	2,525	221,300	2,525
2005-10-24	2,525	2,540	2,490	2,500	265,300	2,500
2005-10-21	2,480	2,520	2,445	2,490	284,700	2,490
2005-10-20	2,450	2,520	2,425	2,500	487,000	2,500
2005-10-19	2,400	2,420	2,370	2,385	520,200	2,385
2005-10-18	2,510	2,520	2,395	2,405	401,600	2,405
2005-10-17	2,580	2,580	2,510	2,515	250,700	2,515
2005-10-14	2,645	2,660	2,570	2,585	186,200	2,585
2005-10-13	2,660	2,665	2,570	2,640	209,500	2,640
2005-10-12	2,680	2,795	2,645	2,685	344,000	2,685
2005-10-11	2,610	2,650	2,540	2,640	346,300	2,640
2005-10-07	2,530	2,580	2,520	2,530	197,000	2,530
2005-10-06	2,635	2,635	2,525	2,525	160,800	2,525
2005-10-05	2,625	2,680	2,610	2,630	307,600	2,630
2005-10-04	2,705	2,715	2,640	2,675	270,200	2,675
2005-10-03	2,700	2,750	2,660	2,700	302,500	2,700
2005-09-30	2,680	2,680	2,595	2,610	274,900	2,610
2005-09-29	2,710	2,710	2,640	2,675	213,000	2,675
2005-09-28	2,720	2,730	2,650	2,675	258,700	2,675
2005-09-27	2,750	2,765	2,700	2,720	285,000	2,720
2005-09-26	2,750	2,770	2,700	2,715	166,200	2,715
2005-09-22	2,745	2,755	2,720	2,740	162,800	2,740
2005-09-21	2,700	2,790	2,690	2,755	154,200	2,755
2005-09-20	2,670	2,700	2,630	2,685	141,900	2,685
2005-09-16	2,640	2,650	2,525	2,610	113,700	2,610
2005-09-15	2,575	2,625	2,570	2,620	330,000	2,620
2005-09-14	2,595	2,595	2,530	2,550	159,300	2,550
2005-09-13	2,615	2,615	2,585	2,590	133,700	2,590
2005-09-12	2,600	2,630	2,580	2,615	428,600	2,615
2005-09-09	2,575	2,580	2,540	2,575	306,600	2,575
2005-09-08	2,530	2,580	2,495	2,495	155,300	2,495
2005-09-07	2,550	2,555	2,490	2,535	172,400	2,535
2005-09-06	2,550	2,560	2,495	2,510	81,500	2,510
2005-09-05	2,575	2,575	2,520	2,540	106,200	2,540
2005-09-02	2,550	2,565	2,520	2,550	139,200	2,550
2005-09-01	2,550	2,550	2,525	2,535	119,500	2,535
2005-08-31	2,520	2,545	2,485	2,545	108,100	2,545
2005-08-30	2,455	2,525	2,455	2,525	92,600	2,525
2005-08-29	2,520	2,520	2,485	2,485	89,300	2,485
2005-08-26	2,475	2,540	2,470	2,515	241,300	2,515
2005-08-25	2,510	2,560	2,480	2,555	175,500	2,555
2005-08-24	2,495	2,515	2,460	2,505	244,400	2,505
2005-08-23	2,540	2,545	2,495	2,535	157,200	2,535
2005-08-22	2,560	2,570	2,500	2,540	205,400	2,540
2005-08-19	2,545	2,560	2,530	2,555	230,300	2,555
2005-08-18	2,520	2,560	2,500	2,555	285,100	2,555
2005-08-17	2,475	2,535	2,475	2,490	342,600	2,490
2005-08-16	2,485	2,500	2,480	2,490	182,300	2,490
2005-08-15	2,475	2,495	2,440	2,480	284,800	2,480
2005-08-12	2,490	2,490	2,455	2,470	328,500	2,470
2005-08-11	2,500	2,500	2,395	2,490	681,600	2,490
2005-08-10	2,325	2,340	2,295	2,340	235,900	2,340
2005-08-09	2,300	2,340	2,295	2,320	122,300	2,320
2005-08-08	2,275	2,310	2,220	2,280	281,900	2,280
2005-08-05	2,250	2,300	2,240	2,275	184,400	2,275
2005-08-04	2,220	2,295	2,190	2,275	363,800	2,275
2005-08-03	2,400	2,400	2,260	2,280	417,900	2,280
2005-08-02	2,400	2,410	2,390	2,400	343,700	2,400
2005-08-01	2,380	2,395	2,380	2,390	197,000	2,390
2005-07-29	2,360	2,375	2,335	2,370	165,300	2,370
2005-07-28	2,350	2,360	2,345	2,355	201,100	2,355
2005-07-27	2,325	2,345	2,315	2,325	230,400	2,325
2005-07-26	2,300	2,325	2,295	2,315	323,100	2,315
2005-07-25	2,220	2,370	2,215	2,295	448,800	2,295
2005-07-22	2,180	2,210	2,175	2,200	248,000	2,200
2005-07-21	2,175	2,180	2,170	2,170	166,400	2,170
2005-07-20	2,170	2,170	2,145	2,170	218,200	2,170
2005-07-19	2,175	2,180	2,160	2,165	98,800	2,165
2005-07-15	2,170	2,175	2,165	2,165	65,900	2,165
2005-07-14	2,180	2,185	2,165	2,165	146,600	2,165
2005-07-13	2,170	2,175	2,155	2,175	154,400	2,175
2005-07-12	2,145	2,170	2,125	2,160	182,400	2,160
2005-07-11	2,135	2,145	2,130	2,140	143,700	2,140
2005-07-08	2,090	2,125	2,075	2,110	138,900	2,110
2005-07-07	2,110	2,130	2,090	2,110	208,000	2,110
2005-07-06	2,105	2,115	2,095	2,105	262,300	2,105
2005-07-05	2,105	2,125	2,100	2,110	76,000	2,110
2005-07-04	2,105	2,110	2,075	2,100	86,600	2,100
2005-07-01	2,115	2,115	2,080	2,085	153,600	2,085
2005-06-30	2,135	2,135	2,090	2,090	120,800	2,090
2005-06-29	2,090	2,135	2,070	2,095	287,800	2,095
2005-06-28	2,070	2,095	2,055	2,090	212,600	2,090
2005-06-27	2,055	2,065	2,040	2,055	177,400	2,055
2005-06-24	2,045	2,070	2,040	2,065	201,400	2,065
2005-06-23	2,115	2,120	2,030	2,075	511,300	2,075
2005-06-22	2,130	2,160	2,115	2,155	322,400	2,155
2005-06-21	2,145	2,170	2,125	2,150	211,800	2,150
2005-06-20	2,185	2,185	2,120	2,150	238,200	2,150
2005-06-17	2,180	2,200	2,175	2,195	144,300	2,195
2005-06-16	2,200	2,200	2,165	2,175	144,400	2,175
2005-06-15	2,210	2,250	2,190	2,195	234,900	2,195
2005-06-14	2,180	2,220	2,180	2,200	349,800	2,200
2005-06-13	2,200	2,200	2,155	2,165	349,200	2,165
2005-06-10	2,185	2,205	2,165	2,200	367,500	2,200
2005-06-09	2,170	2,170	2,130	2,145	248,400	2,145
2005-06-08	2,165	2,195	2,145	2,175	277,100	2,175
2005-06-07	2,160	2,215	2,150	2,205	584,300	2,205
2005-06-06	2,110	2,130	2,080	2,130	468,500	2,130
2005-06-03	1,993	2,105	1,975	2,105	572,300	2,105
2005-06-02	2,000	2,045	1,991	2,005	577,100	2,005
2005-06-01	2,100	2,105	2,050	2,075	423,900	2,075
2005-05-31	2,120	2,160	2,120	2,140	199,300	2,140
2005-05-30	2,070	2,140	2,070	2,110	594,700	2,110
2005-05-27	2,050	2,080	2,015	2,070	834,300	2,070
2005-05-26	1,950	1,957	1,936	1,957	120,800	1,957
2005-05-25	1,950	1,960	1,945	1,954	101,700	1,954
2005-05-24	1,955	1,957	1,945	1,953	124,600	1,953
2005-05-23	1,935	1,962	1,930	1,959	188,800	1,959
2005-05-20	1,949	1,950	1,939	1,945	132,700	1,945
2005-05-19	1,930	1,945	1,930	1,939	340,300	1,939
2005-05-18	1,943	1,945	1,881	1,913	299,400	1,913
2005-05-17	1,950	1,953	1,934	1,937	225,000	1,937
2005-05-16	1,914	1,955	1,914	1,945	304,300	1,945
2005-05-13	1,920	1,950	1,920	1,937	226,400	1,937
2005-05-12	1,910	1,940	1,900	1,930	598,000	1,930
2005-05-11	1,848	1,936	1,837	1,894	1,016,900	1,894
2005-05-10	1,770	1,817	1,765	1,816	311,300	1,816
2005-05-09	1,790	1,790	1,735	1,770	389,300	1,770
2005-05-06	1,753	1,765	1,710	1,734	202,400	1,734
2005-05-02	1,700	1,705	1,690	1,693	134,900	1,693
2005-04-28	1,716	1,728	1,691	1,716	137,400	1,716
2005-04-27	1,699	1,710	1,690	1,707	135,900	1,707
2005-04-26	1,691	1,705	1,675	1,685	152,400	1,685
2005-04-25	1,692	1,706	1,670	1,689	227,100	1,689
2005-04-22	1,620	1,650	1,620	1,633	205,900	1,633
2005-04-21	1,640	1,664	1,621	1,648	551,600	1,648
2005-04-20	1,736	1,736	1,694	1,700	243,100	1,700
2005-04-19	1,677	1,745	1,648	1,736	411,000	1,736
2005-04-18	1,770	1,770	1,704	1,707	312,100	1,707
2005-04-15	1,778	1,779	1,765	1,774	281,100	1,774
2005-04-14	1,778	1,784	1,750	1,777	363,800	1,777
2005-04-13	1,770	1,790	1,763	1,778	325,900	1,778
2005-04-12	1,756	1,777	1,756	1,770	304,300	1,770
2005-04-11	1,742	1,763	1,742	1,756	92,300	1,756
2005-04-08	1,729	1,781	1,729	1,742	202,800	1,742
2005-04-07	1,753	1,766	1,747	1,759	129,100	1,759
2005-04-06	1,776	1,783	1,751	1,768	306,200	1,768
2005-04-05	1,762	1,777	1,734	1,771	263,000	1,771
2005-04-04	1,748	1,748	1,731	1,732	133,100	1,732
2005-04-01	1,690	1,774	1,678	1,756	299,400	1,756
2005-03-31	1,700	1,709	1,621	1,685	240,900	1,685
2005-03-30	1,714	1,726	1,658	1,695	406,700	1,695
2005-03-29	1,798	1,798	1,738	1,744	257,500	1,744
2005-03-28	1,780	1,835	1,768	1,777	282,200	1,777
2005-03-25	1,846	1,846	1,794	1,794	266,600	1,794
2005-03-24	1,863	1,880	1,832	1,865	287,800	1,865
2005-03-23	1,875	1,881	1,790	1,865	554,500	1,865
2005-03-22	1,880	1,967	1,860	1,905	274,000	1,905
2005-03-18	1,829	1,864	1,820	1,855	136,200	1,855
2005-03-17	1,830	1,830	1,809	1,822	152,200	1,822
2005-03-16	1,830	1,830	1,804	1,820	168,400	1,820
2005-03-15	1,800	1,820	1,800	1,802	338,700	1,802
2005-03-14	1,770	1,828	1,762	1,796	294,600	1,796
2005-03-11	1,712	1,761	1,712	1,753	263,700	1,753
2005-03-10	1,713	1,740	1,713	1,720	92,700	1,720
2005-03-09	1,693	1,764	1,693	1,743	140,500	1,743
2005-03-08	1,743	1,750	1,685	1,723	284,000	1,723
2005-03-07	1,783	1,787	1,740	1,764	191,100	1,764
2005-03-04	1,750	1,788	1,748	1,783	179,500	1,783
2005-03-03	1,770	1,770	1,753	1,757	175,400	1,757
2005-03-02	1,723	1,790	1,710	1,770	437,300	1,770
2005-03-01	1,690	1,700	1,655	1,693	282,900	1,693
2005-02-28	1,710	1,712	1,680	1,690	448,000	1,690
2005-02-25	1,660	1,703	1,620	1,695	448,000	1,695
2005-02-24	1,623	1,680	1,622	1,654	428,500	1,654
2005-02-23	1,570	1,624	1,560	1,622	205,000	1,622
2005-02-22	1,600	1,605	1,592	1,600	107,000	1,600
2005-02-21	1,584	1,600	1,582	1,599	111,000	1,599
2005-02-18	1,561	1,573	1,558	1,573	71,000	1,573
2005-02-17	1,558	1,566	1,551	1,561	107,500	1,561
2005-02-16	1,575	1,575	1,552	1,558	42,500	1,558
2005-02-15	1,579	1,580	1,565	1,572	61,500	1,572
2005-02-14	1,574	1,585	1,560	1,563	67,500	1,563
2005-02-10	1,544	1,559	1,544	1,551	48,500	1,551
2005-02-09	1,543	1,552	1,542	1,544	54,500	1,544
2005-02-08	1,560	1,587	1,539	1,541	136,500	1,541
2005-02-07	1,584	1,598	1,579	1,587	81,500	1,587
2005-02-04	1,619	1,619	1,571	1,584	245,500	1,584
2005-02-03	1,581	1,620	1,576	1,606	428,000	1,606
2005-02-02	1,550	1,579	1,550	1,574	296,000	1,574
2005-02-01	1,535	1,544	1,529	1,544	167,500	1,544
2005-01-31	1,519	1,539	1,519	1,533	91,500	1,533
2005-01-28	1,523	1,523	1,501	1,518	108,000	1,518
2005-01-27	1,529	1,530	1,512	1,524	165,000	1,524
2005-01-26	1,484	1,535	1,480	1,523	542,500	1,523
2005-01-25	1,470	1,474	1,462	1,474	142,000	1,474
2005-01-24	1,461	1,469	1,454	1,463	58,500	1,463
2005-01-21	1,444	1,463	1,442	1,459	85,000	1,459
2005-01-20	1,470	1,470	1,450	1,454	116,500	1,454
2005-01-19	1,456	1,479	1,455	1,474	140,000	1,474
2005-01-18	1,461	1,475	1,447	1,456	121,500	1,456
2005-01-17	1,479	1,479	1,455	1,464	72,500	1,464
2005-01-14	1,465	1,475	1,455	1,468	191,500	1,468
2005-01-13	1,466	1,466	1,443	1,466	129,500	1,466
2005-01-12	1,465	1,470	1,430	1,453	97,500	1,453
2005-01-11	1,460	1,473	1,457	1,470	119,500	1,470
2005-01-07	1,476	1,477	1,430	1,454	105,000	1,454
2005-01-06	1,486	1,486	1,471	1,477	111,000	1,477
2005-01-05	1,474	1,484	1,464	1,484	157,500	1,484
2005-01-04	1,460	1,488	1,449	1,468	123,000	1,468

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