4544 H.U.グループホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,730	2,755	2,710	2,740	87,100	2,740
2006-12-28	2,750	2,750	2,705	2,725	83,200	2,725
2006-12-27	2,720	2,770	2,700	2,755	201,600	2,755
2006-12-26	2,665	2,715	2,665	2,715	211,800	2,715
2006-12-25	2,665	2,705	2,655	2,685	187,600	2,685
2006-12-22	2,720	2,725	2,685	2,695	293,700	2,695
2006-12-21	2,755	2,760	2,720	2,740	266,800	2,740
2006-12-20	2,765	2,770	2,720	2,770	244,200	2,770
2006-12-19	2,745	2,765	2,710	2,725	214,600	2,725
2006-12-18	2,690	2,740	2,665	2,740	382,600	2,740
2006-12-15	2,710	2,710	2,640	2,650	357,200	2,650
2006-12-14	2,660	2,700	2,630	2,670	195,000	2,670
2006-12-13	2,650	2,650	2,620	2,640	204,600	2,640
2006-12-12	2,665	2,680	2,620	2,645	315,400	2,645
2006-12-11	2,650	2,675	2,605	2,660	231,700	2,660
2006-12-08	2,715	2,715	2,620	2,645	440,400	2,645
2006-12-07	2,660	2,705	2,625	2,635	673,500	2,635
2006-12-06	2,530	2,585	2,525	2,575	222,500	2,575
2006-12-05	2,540	2,560	2,490	2,525	276,400	2,525
2006-12-04	2,555	2,580	2,500	2,565	441,400	2,565
2006-12-01	2,515	2,610	2,480	2,580	907,800	2,580
2006-11-30	2,440	2,440	2,380	2,415	274,000	2,415
2006-11-29	2,360	2,440	2,360	2,400	451,300	2,400
2006-11-28	2,330	2,370	2,290	2,310	367,300	2,310
2006-11-27	2,250	2,385	2,250	2,370	470,000	2,370
2006-11-24	2,275	2,295	2,215	2,290	555,700	2,290
2006-11-22	2,385	2,385	2,300	2,330	564,000	2,330
2006-11-21	2,420	2,450	2,410	2,420	378,300	2,420
2006-11-20	2,450	2,460	2,385	2,390	487,700	2,390
2006-11-17	2,450	2,530	2,415	2,485	356,400	2,485
2006-11-16	2,340	2,435	2,310	2,425	578,900	2,425
2006-11-15	2,525	2,535	2,475	2,490	165,200	2,490
2006-11-14	2,495	2,530	2,480	2,525	274,400	2,525
2006-11-13	2,530	2,530	2,420	2,455	394,700	2,455
2006-11-10	2,620	2,630	2,550	2,555	252,900	2,555
2006-11-09	2,605	2,665	2,605	2,635	257,700	2,635
2006-11-08	2,665	2,665	2,625	2,630	153,700	2,630
2006-11-07	2,670	2,705	2,670	2,690	284,200	2,690
2006-11-06	2,615	2,685	2,615	2,675	285,700	2,675
2006-11-02	2,630	2,640	2,605	2,615	204,100	2,615
2006-11-01	2,580	2,670	2,575	2,645	475,800	2,645
2006-10-31	2,610	2,610	2,560	2,560	224,000	2,560
2006-10-30	2,595	2,610	2,550	2,585	232,500	2,585
2006-10-27	2,660	2,665	2,590	2,600	301,600	2,600
2006-10-26	2,665	2,665	2,630	2,645	311,300	2,645
2006-10-25	2,640	2,650	2,610	2,630	172,300	2,630
2006-10-24	2,665	2,665	2,630	2,630	165,600	2,630
2006-10-23	2,625	2,645	2,610	2,635	379,900	2,635
2006-10-20	2,660	2,665	2,580	2,585	551,100	2,585
2006-10-19	2,710	2,710	2,645	2,660	238,600	2,660
2006-10-18	2,700	2,730	2,680	2,710	253,800	2,710
2006-10-17	2,675	2,695	2,640	2,660	396,000	2,660
2006-10-16	2,715	2,725	2,675	2,675	247,400	2,675
2006-10-13	2,755	2,760	2,700	2,715	283,000	2,715
2006-10-12	2,720	2,740	2,675	2,715	423,100	2,715
2006-10-11	2,825	2,825	2,705	2,760	472,000	2,760
2006-10-10	2,855	2,860	2,815	2,825	292,800	2,825
2006-10-06	2,910	2,920	2,820	2,860	198,300	2,860
2006-10-05	2,925	2,950	2,900	2,930	155,500	2,930
2006-10-04	2,910	2,950	2,900	2,905	207,800	2,905
2006-10-03	2,900	2,910	2,855	2,890	162,400	2,890
2006-10-02	2,940	2,960	2,900	2,905	139,300	2,905
2006-09-29	2,905	2,965	2,875	2,930	212,400	2,930
2006-09-28	2,945	2,945	2,900	2,915	203,000	2,915
2006-09-27	2,905	2,935	2,840	2,900	183,200	2,900
2006-09-26	2,900	2,925	2,885	2,890	307,400	2,890
2006-09-25	2,870	2,895	2,810	2,875	241,300	2,875
2006-09-22	2,895	2,900	2,850	2,860	81,900	2,860
2006-09-21	2,890	2,930	2,880	2,890	142,700	2,890
2006-09-20	2,985	2,985	2,835	2,890	371,000	2,890
2006-09-19	2,980	3,020	2,950	2,980	229,500	2,980
2006-09-15	2,890	3,010	2,870	2,995	646,800	2,995
2006-09-14	2,850	2,855	2,815	2,850	79,200	2,850
2006-09-13	2,845	2,860	2,810	2,815	168,700	2,815
2006-09-12	2,850	2,865	2,810	2,845	233,900	2,845
2006-09-11	2,870	2,910	2,815	2,825	279,000	2,825
2006-09-08	2,825	2,875	2,800	2,855	245,200	2,855
2006-09-07	2,840	2,870	2,825	2,825	271,100	2,825
2006-09-06	2,835	2,895	2,820	2,870	221,700	2,870
2006-09-05	2,830	2,845	2,775	2,815	228,900	2,815
2006-09-04	2,895	2,900	2,850	2,850	88,900	2,850
2006-09-01	2,890	2,890	2,845	2,860	102,600	2,860
2006-08-31	2,845	2,895	2,815	2,890	256,900	2,890
2006-08-30	2,845	2,950	2,815	2,860	413,700	2,860
2006-08-29	2,740	2,820	2,735	2,800	240,600	2,800
2006-08-28	2,800	2,815	2,725	2,725	263,000	2,725
2006-08-25	2,840	2,860	2,800	2,800	170,000	2,800
2006-08-24	2,915	2,915	2,830	2,870	176,200	2,870
2006-08-23	2,930	2,960	2,900	2,915	151,500	2,915
2006-08-22	2,895	2,940	2,880	2,910	152,400	2,910
2006-08-21	2,940	2,950	2,895	2,895	128,900	2,895
2006-08-18	2,915	2,955	2,895	2,925	170,600	2,925
2006-08-17	2,925	2,975	2,900	2,915	218,600	2,915
2006-08-16	2,975	2,985	2,905	2,930	197,000	2,930
2006-08-15	2,950	3,010	2,915	2,960	288,900	2,960
2006-08-14	2,960	3,000	2,950	2,960	198,500	2,960
2006-08-11	3,030	3,050	2,990	3,000	425,500	3,000
2006-08-10	3,150	3,160	3,080	3,100	188,400	3,100
2006-08-09	3,050	3,110	3,020	3,110	112,100	3,110
2006-08-08	3,030	3,060	3,010	3,050	145,500	3,050
2006-08-07	3,060	3,080	2,985	3,060	250,300	3,060
2006-08-04	3,090	3,090	3,050	3,090	108,400	3,090
2006-08-03	3,050	3,110	3,050	3,060	147,000	3,060
2006-08-02	3,070	3,150	3,050	3,150	206,000	3,150
2006-08-01	3,090	3,170	3,080	3,120	279,400	3,120
2006-07-31	3,100	3,180	3,080	3,120	373,800	3,120
2006-07-28	3,050	3,110	3,010	3,090	415,600	3,090
2006-07-27	3,070	3,080	3,060	3,080	89,200	3,080
2006-07-26	3,110	3,110	3,080	3,100	91,400	3,100
2006-07-25	3,110	3,130	3,070	3,110	98,000	3,110
2006-07-24	3,070	3,100	3,030	3,100	260,200	3,100
2006-07-21	3,100	3,140	3,080	3,100	172,700	3,100
2006-07-20	3,070	3,170	3,030	3,150	272,800	3,150
2006-07-19	2,980	3,060	2,970	3,020	199,500	3,020
2006-07-18	3,000	3,060	2,955	2,985	310,800	2,985
2006-07-14	3,080	3,080	2,930	3,030	217,500	3,030
2006-07-13	3,070	3,110	3,050	3,100	290,700	3,100
2006-07-12	3,100	3,130	3,090	3,110	282,000	3,110
2006-07-11	3,010	3,120	2,980	3,080	460,700	3,080
2006-07-10	2,920	3,030	2,880	3,030	397,900	3,030
2006-07-07	2,850	3,020	2,850	2,960	557,300	2,960
2006-07-06	2,780	2,835	2,760	2,815	211,800	2,815
2006-07-05	2,745	2,780	2,705	2,770	172,100	2,770
2006-07-04	2,800	2,825	2,760	2,785	165,900	2,785
2006-07-03	2,790	2,800	2,755	2,770	233,300	2,770
2006-06-30	2,800	2,830	2,765	2,805	266,200	2,805
2006-06-29	2,685	2,760	2,680	2,725	146,500	2,725
2006-06-28	2,680	2,740	2,680	2,710	96,300	2,710
2006-06-27	2,730	2,765	2,710	2,735	72,900	2,735
2006-06-26	2,725	2,765	2,700	2,730	117,800	2,730
2006-06-23	2,780	2,785	2,710	2,745	109,800	2,745
2006-06-22	2,770	2,820	2,750	2,780	142,500	2,780
2006-06-21	2,735	2,770	2,695	2,720	170,200	2,720
2006-06-20	2,745	2,785	2,685	2,770	200,200	2,770
2006-06-19	2,660	2,810	2,640	2,780	605,600	2,780
2006-06-16	2,700	2,760	2,685	2,700	368,500	2,700
2006-06-15	2,820	2,830	2,645	2,685	360,000	2,685
2006-06-14	2,790	2,880	2,765	2,860	247,800	2,860
2006-06-13	2,865	2,895	2,755	2,790	374,000	2,790
2006-06-12	2,895	2,950	2,855	2,945	185,000	2,945
2006-06-09	2,910	2,935	2,805	2,900	335,800	2,900
2006-06-08	2,985	2,985	2,855	2,865	391,500	2,865
2006-06-07	3,030	3,050	2,975	3,020	606,200	3,020
2006-06-06	2,945	2,985	2,900	2,945	313,300	2,945
2006-06-05	2,860	2,980	2,860	2,910	372,100	2,910
2006-06-02	2,860	2,910	2,840	2,910	338,800	2,910
2006-06-01	2,980	2,985	2,875	2,900	198,700	2,900
2006-05-31	2,990	3,000	2,965	2,975	383,200	2,975
2006-05-30	3,020	3,020	2,985	2,995	370,800	2,995
2006-05-29	3,070	3,070	3,030	3,040	159,300	3,040
2006-05-26	3,030	3,060	2,995	3,060	481,600	3,060
2006-05-25	2,995	3,060	2,980	3,050	578,400	3,050
2006-05-24	2,980	2,980	2,920	2,940	388,700	2,940
2006-05-23	2,880	2,950	2,880	2,920	391,300	2,920
2006-05-22	3,120	3,120	2,855	2,880	1,097,800	2,880
2006-05-19	2,845	3,170	2,830	3,170	2,082,400	3,170
2006-05-18	2,630	2,770	2,610	2,765	496,100	2,765
2006-05-17	2,600	2,660	2,580	2,615	280,300	2,615
2006-05-16	2,605	2,615	2,570	2,585	277,200	2,585
2006-05-15	2,625	2,670	2,580	2,655	113,000	2,655
2006-05-12	2,655	2,655	2,590	2,630	129,500	2,630
2006-05-11	2,655	2,670	2,645	2,655	175,300	2,655
2006-05-10	2,685	2,695	2,635	2,660	215,900	2,660
2006-05-09	2,675	2,685	2,645	2,670	146,000	2,670
2006-05-08	2,725	2,725	2,680	2,690	263,600	2,690
2006-05-02	2,720	2,730	2,700	2,725	220,500	2,725
2006-05-01	2,650	2,735	2,645	2,715	261,100	2,715
2006-04-28	2,640	2,640	2,610	2,640	125,200	2,640
2006-04-27	2,600	2,645	2,600	2,620	89,800	2,620
2006-04-26	2,630	2,640	2,610	2,625	58,500	2,625
2006-04-25	2,600	2,615	2,590	2,615	100,200	2,615
2006-04-24	2,630	2,640	2,575	2,605	137,600	2,605
2006-04-21	2,640	2,660	2,610	2,660	89,800	2,660
2006-04-20	2,615	2,680	2,615	2,650	367,800	2,650
2006-04-19	2,635	2,650	2,625	2,635	110,900	2,635
2006-04-18	2,600	2,635	2,590	2,625	170,700	2,625
2006-04-17	2,605	2,615	2,560	2,600	175,500	2,600
2006-04-14	2,610	2,615	2,595	2,600	80,400	2,600
2006-04-13	2,610	2,615	2,580	2,595	223,600	2,595
2006-04-12	2,590	2,610	2,580	2,595	118,400	2,595
2006-04-11	2,600	2,630	2,590	2,600	151,300	2,600
2006-04-10	2,560	2,630	2,560	2,610	251,200	2,610
2006-04-07	2,520	2,610	2,520	2,590	653,900	2,590
2006-04-06	2,450	2,535	2,450	2,520	341,200	2,520
2006-04-05	2,445	2,465	2,430	2,440	189,100	2,440
2006-04-04	2,410	2,435	2,390	2,435	121,300	2,435
2006-04-03	2,415	2,425	2,395	2,415	265,700	2,415
2006-03-31	2,470	2,475	2,400	2,405	223,300	2,405
2006-03-30	2,460	2,470	2,440	2,440	138,200	2,440
2006-03-29	2,400	2,450	2,400	2,440	91,100	2,440
2006-03-28	2,420	2,440	2,385	2,415	81,100	2,415
2006-03-27	2,455	2,475	2,405	2,420	179,700	2,420
2006-03-24	2,455	2,465	2,440	2,455	108,000	2,455
2006-03-23	2,465	2,480	2,445	2,455	137,400	2,455
2006-03-22	2,470	2,490	2,450	2,470	102,300	2,470
2006-03-20	2,440	2,500	2,440	2,495	157,800	2,495
2006-03-17	2,400	2,490	2,380	2,475	175,700	2,475
2006-03-16	2,500	2,515	2,420	2,435	220,300	2,435
2006-03-15	2,465	2,530	2,460	2,495	192,200	2,495
2006-03-14	2,435	2,465	2,415	2,460	181,800	2,460
2006-03-13	2,420	2,440	2,405	2,440	130,400	2,440
2006-03-10	2,360	2,475	2,355	2,420	751,500	2,420
2006-03-09	2,235	2,335	2,215	2,320	307,200	2,320
2006-03-08	2,210	2,230	2,190	2,205	215,000	2,205
2006-03-07	2,185	2,215	2,175	2,195	147,700	2,195
2006-03-06	2,185	2,210	2,145	2,195	262,000	2,195
2006-03-03	2,185	2,250	2,120	2,200	357,400	2,200
2006-03-02	2,280	2,335	2,210	2,215	414,500	2,215
2006-03-01	2,305	2,320	2,230	2,240	240,000	2,240
2006-02-28	2,370	2,370	2,280	2,300	168,800	2,300
2006-02-27	2,355	2,375	2,325	2,330	234,900	2,330
2006-02-24	2,305	2,370	2,235	2,350	218,700	2,350
2006-02-23	2,290	2,340	2,280	2,305	196,200	2,305
2006-02-22	2,320	2,340	2,275	2,285	172,000	2,285
2006-02-21	2,225	2,345	2,190	2,315	407,100	2,315
2006-02-20	2,350	2,370	2,265	2,265	227,700	2,265
2006-02-17	2,430	2,470	2,370	2,370	201,000	2,370
2006-02-16	2,380	2,420	2,365	2,395	122,900	2,395
2006-02-15	2,430	2,435	2,360	2,410	237,300	2,410
2006-02-14	2,410	2,450	2,300	2,390	260,900	2,390
2006-02-13	2,480	2,480	2,410	2,435	236,400	2,435
2006-02-10	2,440	2,475	2,400	2,420	283,600	2,420
2006-02-09	2,445	2,485	2,435	2,480	175,300	2,480
2006-02-08	2,470	2,510	2,415	2,430	210,200	2,430
2006-02-07	2,510	2,515	2,470	2,480	206,400	2,480
2006-02-06	2,530	2,565	2,490	2,535	254,200	2,535
2006-02-03	2,590	2,590	2,540	2,570	132,600	2,570
2006-02-02	2,570	2,610	2,570	2,580	94,400	2,580
2006-02-01	2,610	2,620	2,550	2,595	232,000	2,595
2006-01-31	2,580	2,620	2,565	2,610	268,500	2,610
2006-01-30	2,580	2,590	2,535	2,535	136,700	2,535
2006-01-27	2,540	2,565	2,515	2,545	143,100	2,545
2006-01-26	2,550	2,575	2,515	2,535	212,700	2,535
2006-01-25	2,480	2,480	2,440	2,460	216,200	2,460
2006-01-24	2,420	2,460	2,415	2,440	209,700	2,440
2006-01-23	2,405	2,440	2,385	2,385	338,900	2,385
2006-01-20	2,580	2,580	2,420	2,485	218,200	2,485
2006-01-19	2,460	2,600	2,460	2,555	204,300	2,555
2006-01-18	2,590	2,605	2,400	2,490	291,900	2,490
2006-01-17	2,615	2,685	2,600	2,605	152,100	2,605
2006-01-16	2,670	2,695	2,645	2,645	150,500	2,645
2006-01-13	2,705	2,740	2,685	2,685	102,400	2,685
2006-01-12	2,655	2,745	2,625	2,745	244,400	2,745
2006-01-11	2,590	2,700	2,570	2,695	523,200	2,695
2006-01-10	2,570	2,585	2,520	2,560	320,600	2,560
2006-01-06	2,645	2,645	2,600	2,600	144,000	2,600
2006-01-05	2,615	2,655	2,595	2,640	103,600	2,640
2006-01-04	2,610	2,665	2,585	2,585	87,500	2,585

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