4544 H.U.グループホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,615	2,700	2,615	2,690	107,700	2,690
2007-12-27	2,685	2,700	2,655	2,695	117,000	2,695
2007-12-26	2,690	2,690	2,655	2,685	70,500	2,685
2007-12-25	2,715	2,725	2,670	2,690	78,200	2,690
2007-12-21	2,700	2,700	2,640	2,670	255,800	2,670
2007-12-20	2,735	2,735	2,690	2,715	118,300	2,715
2007-12-19	2,730	2,735	2,695	2,700	112,400	2,700
2007-12-18	2,680	2,750	2,670	2,740	131,800	2,740
2007-12-17	2,770	2,770	2,710	2,720	124,100	2,720
2007-12-14	2,720	2,780	2,720	2,770	217,600	2,770
2007-12-13	2,760	2,770	2,720	2,750	183,000	2,750
2007-12-12	2,700	2,760	2,670	2,755	150,500	2,755
2007-12-11	2,720	2,765	2,715	2,725	124,300	2,725
2007-12-10	2,785	2,785	2,735	2,740	80,500	2,740
2007-12-07	2,840	2,845	2,750	2,755	159,100	2,755
2007-12-06	2,800	2,850	2,790	2,810	239,200	2,810
2007-12-05	2,695	2,825	2,695	2,825	582,300	2,825
2007-12-04	2,635	2,695	2,635	2,675	103,200	2,675
2007-12-03	2,725	2,750	2,640	2,660	212,400	2,660
2007-11-30	2,650	2,700	2,645	2,700	148,900	2,700
2007-11-29	2,675	2,690	2,635	2,645	165,300	2,645
2007-11-28	2,670	2,675	2,610	2,655	197,700	2,655
2007-11-27	2,660	2,675	2,635	2,665	292,500	2,665
2007-11-26	2,670	2,695	2,625	2,680	225,700	2,680
2007-11-22	2,590	2,660	2,570	2,650	260,200	2,650
2007-11-21	2,615	2,640	2,595	2,630	371,900	2,630
2007-11-20	2,525	2,610	2,515	2,595	227,300	2,595
2007-11-19	2,550	2,605	2,545	2,565	247,800	2,565
2007-11-16	2,545	2,600	2,515	2,585	274,800	2,585
2007-11-15	2,560	2,620	2,540	2,610	244,400	2,610
2007-11-14	2,580	2,590	2,495	2,590	303,300	2,590
2007-11-13	2,630	2,670	2,500	2,565	535,400	2,565
2007-11-12	2,635	2,680	2,580	2,670	455,400	2,670
2007-11-09	2,670	2,680	2,615	2,650	161,800	2,650
2007-11-08	2,585	2,620	2,575	2,605	143,300	2,605
2007-11-07	2,690	2,690	2,625	2,635	145,500	2,635
2007-11-06	2,615	2,715	2,615	2,675	157,400	2,675
2007-11-05	2,660	2,695	2,645	2,660	127,100	2,660
2007-11-02	2,675	2,690	2,630	2,670	109,800	2,670
2007-11-01	2,670	2,715	2,650	2,710	246,900	2,710
2007-10-31	2,695	2,710	2,630	2,705	298,300	2,705
2007-10-30	2,675	2,715	2,670	2,700	334,600	2,700
2007-10-29	2,635	2,690	2,630	2,670	223,200	2,670
2007-10-26	2,560	2,625	2,535	2,595	273,100	2,595
2007-10-25	2,605	2,605	2,530	2,580	184,300	2,580
2007-10-24	2,620	2,620	2,585	2,600	140,300	2,600
2007-10-23	2,595	2,615	2,550	2,615	197,000	2,615
2007-10-22	2,555	2,575	2,505	2,570	232,900	2,570
2007-10-19	2,470	2,560	2,460	2,560	595,400	2,560
2007-10-18	2,405	2,475	2,405	2,465	155,600	2,465
2007-10-17	2,445	2,450	2,400	2,435	198,200	2,435
2007-10-16	2,470	2,515	2,460	2,460	167,900	2,460
2007-10-15	2,505	2,530	2,490	2,500	156,700	2,500
2007-10-12	2,450	2,500	2,450	2,480	284,300	2,480
2007-10-11	2,475	2,550	2,470	2,490	222,500	2,490
2007-10-10	2,505	2,515	2,470	2,470	155,300	2,470
2007-10-09	2,480	2,510	2,455	2,470	234,300	2,470
2007-10-05	2,500	2,520	2,490	2,500	262,000	2,500
2007-10-04	2,555	2,560	2,480	2,490	308,400	2,490
2007-10-03	2,615	2,625	2,580	2,595	214,500	2,595
2007-10-02	2,590	2,610	2,570	2,610	160,900	2,610
2007-10-01	2,565	2,590	2,535	2,560	254,000	2,560
2007-09-28	2,645	2,650	2,600	2,605	257,900	2,605
2007-09-27	2,565	2,625	2,565	2,615	219,300	2,615
2007-09-26	2,560	2,580	2,540	2,560	117,500	2,560
2007-09-25	2,600	2,600	2,500	2,535	200,300	2,535
2007-09-21	2,545	2,580	2,545	2,580	92,300	2,580
2007-09-20	2,545	2,570	2,535	2,555	126,400	2,555
2007-09-19	2,540	2,580	2,500	2,540	231,300	2,540
2007-09-18	2,510	2,540	2,460	2,460	345,300	2,460
2007-09-14	2,550	2,575	2,550	2,550	287,000	2,550
2007-09-13	2,515	2,560	2,515	2,550	257,400	2,550
2007-09-12	2,465	2,535	2,460	2,515	383,600	2,515
2007-09-11	2,450	2,460	2,420	2,440	369,300	2,440
2007-09-10	2,350	2,435	2,325	2,410	545,500	2,410
2007-09-07	2,305	2,410	2,305	2,345	446,400	2,345
2007-09-06	2,300	2,330	2,295	2,325	171,000	2,325
2007-09-05	2,365	2,385	2,320	2,335	214,600	2,335
2007-09-04	2,370	2,400	2,365	2,375	231,700	2,375
2007-09-03	2,425	2,435	2,385	2,400	234,500	2,400
2007-08-31	2,425	2,465	2,395	2,465	300,400	2,465
2007-08-30	2,425	2,425	2,390	2,415	169,000	2,415
2007-08-29	2,375	2,405	2,350	2,400	164,900	2,400
2007-08-28	2,405	2,425	2,390	2,425	237,800	2,425
2007-08-27	2,410	2,420	2,380	2,400	238,300	2,400
2007-08-24	2,395	2,420	2,360	2,405	261,800	2,405
2007-08-23	2,295	2,370	2,290	2,360	309,100	2,360
2007-08-22	2,295	2,320	2,280	2,295	175,900	2,295
2007-08-21	2,305	2,325	2,290	2,310	245,000	2,310
2007-08-20	2,250	2,290	2,235	2,265	389,600	2,265
2007-08-17	2,250	2,265	2,225	2,240	447,800	2,240
2007-08-16	2,215	2,255	2,205	2,250	315,800	2,250
2007-08-15	2,320	2,320	2,250	2,255	230,100	2,255
2007-08-14	2,280	2,320	2,270	2,295	135,800	2,295
2007-08-13	2,190	2,335	2,190	2,275	427,200	2,275
2007-08-10	2,245	2,285	2,240	2,250	403,100	2,250
2007-08-09	2,385	2,430	2,270	2,295	1,104,500	2,295
2007-08-08	2,395	2,395	2,345	2,345	792,600	2,345
2007-08-07	2,215	2,260	2,210	2,235	810,700	2,235
2007-08-06	2,150	2,210	2,125	2,185	432,300	2,185
2007-08-03	2,170	2,185	2,155	2,175	525,800	2,175
2007-08-02	2,185	2,195	2,150	2,185	466,600	2,185
2007-08-01	2,180	2,180	2,110	2,115	313,000	2,115
2007-07-31	2,160	2,200	2,160	2,200	293,500	2,200
2007-07-30	2,140	2,180	2,130	2,175	267,500	2,175
2007-07-27	2,150	2,190	2,125	2,180	313,100	2,180
2007-07-26	2,250	2,255	2,200	2,205	199,100	2,205
2007-07-25	2,255	2,265	2,230	2,235	242,000	2,235
2007-07-24	2,285	2,290	2,240	2,250	258,000	2,250
2007-07-23	2,285	2,290	2,260	2,265	196,700	2,265
2007-07-20	2,310	2,335	2,290	2,290	276,700	2,290
2007-07-19	2,330	2,335	2,310	2,315	238,600	2,315
2007-07-18	2,355	2,360	2,315	2,330	238,700	2,330
2007-07-17	2,365	2,400	2,365	2,375	172,500	2,375
2007-07-13	2,445	2,450	2,370	2,375	193,500	2,375
2007-07-12	2,375	2,425	2,375	2,405	385,200	2,405
2007-07-11	2,400	2,405	2,370	2,370	387,000	2,370
2007-07-10	2,455	2,455	2,425	2,435	229,200	2,435
2007-07-09	2,460	2,480	2,435	2,445	170,000	2,445
2007-07-06	2,425	2,445	2,410	2,440	196,900	2,440
2007-07-05	2,465	2,470	2,420	2,450	185,200	2,450
2007-07-04	2,490	2,490	2,430	2,460	148,500	2,460
2007-07-03	2,500	2,500	2,460	2,475	177,200	2,475
2007-07-02	2,480	2,505	2,470	2,500	161,900	2,500
2007-06-29	2,470	2,485	2,450	2,470	257,300	2,470
2007-06-28	2,465	2,470	2,435	2,450	194,600	2,450
2007-06-27	2,455	2,465	2,410	2,425	186,700	2,425
2007-06-26	2,440	2,465	2,435	2,450	229,800	2,450
2007-06-25	2,475	2,515	2,435	2,435	330,100	2,435
2007-06-22	2,490	2,505	2,450	2,465	546,800	2,465
2007-06-21	2,560	2,575	2,525	2,530	457,600	2,530
2007-06-20	2,570	2,640	2,545	2,590	607,100	2,590
2007-06-19	2,515	2,560	2,515	2,550	334,900	2,550
2007-06-18	2,585	2,585	2,530	2,550	408,800	2,550
2007-06-15	2,545	2,580	2,530	2,575	436,400	2,575
2007-06-14	2,450	2,525	2,445	2,520	512,300	2,520
2007-06-13	2,475	2,475	2,425	2,445	280,800	2,445
2007-06-12	2,435	2,480	2,425	2,470	642,300	2,470
2007-06-11	2,445	2,455	2,420	2,430	1,074,500	2,430
2007-06-08	2,425	2,440	2,400	2,410	1,210,700	2,410
2007-06-07	2,375	2,485	2,370	2,465	1,135,800	2,465
2007-06-06	2,370	2,410	2,355	2,385	300,300	2,385
2007-06-05	2,355	2,365	2,340	2,365	299,200	2,365
2007-06-04	2,370	2,390	2,350	2,360	231,300	2,360
2007-06-01	2,310	2,390	2,305	2,350	378,300	2,350
2007-05-31	2,315	2,315	2,270	2,295	321,200	2,295
2007-05-30	2,305	2,315	2,260	2,280	244,400	2,280
2007-05-29	2,290	2,305	2,245	2,295	268,000	2,295
2007-05-28	2,325	2,355	2,300	2,310	160,200	2,310
2007-05-25	2,325	2,325	2,305	2,315	229,400	2,315
2007-05-24	2,320	2,345	2,300	2,335	274,300	2,335
2007-05-23	2,310	2,320	2,305	2,320	129,500	2,320
2007-05-22	2,230	2,310	2,200	2,305	299,400	2,305
2007-05-21	2,260	2,285	2,230	2,250	312,600	2,250
2007-05-18	2,285	2,295	2,250	2,270	292,000	2,270
2007-05-17	2,380	2,380	2,280	2,290	523,800	2,290
2007-05-16	2,385	2,405	2,360	2,380	317,200	2,380
2007-05-15	2,345	2,395	2,305	2,385	639,500	2,385
2007-05-14	2,405	2,405	2,355	2,385	442,300	2,385
2007-05-11	2,380	2,450	2,370	2,445	386,000	2,445
2007-05-10	2,455	2,455	2,405	2,415	346,600	2,415
2007-05-09	2,350	2,425	2,350	2,415	240,300	2,415
2007-05-08	2,350	2,380	2,345	2,380	281,300	2,380
2007-05-07	2,360	2,395	2,345	2,350	253,800	2,350
2007-05-02	2,385	2,395	2,325	2,350	429,400	2,350
2007-05-01	2,425	2,440	2,390	2,390	146,500	2,390
2007-04-27	2,420	2,450	2,400	2,425	158,700	2,425
2007-04-26	2,415	2,430	2,395	2,425	207,400	2,425
2007-04-25	2,440	2,440	2,405	2,410	193,900	2,410
2007-04-24	2,425	2,455	2,420	2,440	138,100	2,440
2007-04-23	2,410	2,420	2,395	2,415	197,600	2,415
2007-04-20	2,420	2,435	2,410	2,415	159,300	2,415
2007-04-19	2,420	2,445	2,410	2,430	321,600	2,430
2007-04-18	2,385	2,465	2,385	2,450	600,400	2,450
2007-04-17	2,425	2,425	2,345	2,355	669,600	2,355
2007-04-16	2,495	2,510	2,450	2,465	370,100	2,465
2007-04-13	2,550	2,550	2,465	2,470	311,800	2,470
2007-04-12	2,570	2,575	2,500	2,520	336,600	2,520
2007-04-11	2,530	2,590	2,520	2,585	473,000	2,585
2007-04-10	2,480	2,535	2,480	2,525	226,800	2,525
2007-04-09	2,475	2,505	2,470	2,500	279,200	2,500
2007-04-06	2,495	2,510	2,465	2,480	275,900	2,480
2007-04-05	2,445	2,520	2,445	2,510	360,000	2,510
2007-04-04	2,465	2,485	2,460	2,480	281,100	2,480
2007-04-03	2,460	2,475	2,435	2,460	305,900	2,460
2007-04-02	2,490	2,495	2,455	2,470	295,300	2,470
2007-03-30	2,485	2,505	2,435	2,470	557,000	2,470
2007-03-29	2,475	2,480	2,440	2,460	432,400	2,460
2007-03-28	2,525	2,545	2,485	2,495	368,800	2,495
2007-03-27	2,515	2,525	2,510	2,520	197,200	2,520
2007-03-26	2,530	2,530	2,480	2,510	152,200	2,510
2007-03-23	2,480	2,510	2,455	2,510	334,600	2,510
2007-03-22	2,510	2,515	2,465	2,475	303,100	2,475
2007-03-20	2,505	2,510	2,445	2,470	457,100	2,470
2007-03-19	2,450	2,510	2,450	2,500	517,300	2,500
2007-03-16	2,425	2,445	2,395	2,425	301,900	2,425
2007-03-15	2,455	2,465	2,420	2,450	268,000	2,450
2007-03-14	2,420	2,455	2,420	2,455	291,800	2,455
2007-03-13	2,500	2,515	2,460	2,490	689,800	2,490
2007-03-12	2,575	2,610	2,525	2,555	1,412,700	2,555
2007-03-09	2,410	2,485	2,375	2,480	1,555,100	2,480
2007-03-08	2,345	2,380	2,310	2,380	872,300	2,380
2007-03-07	2,375	2,410	2,325	2,330	907,400	2,330
2007-03-06	2,300	2,305	2,265	2,290	971,700	2,290
2007-03-05	2,345	2,360	2,285	2,295	600,800	2,295
2007-03-02	2,370	2,375	2,310	2,325	910,900	2,325
2007-03-01	2,395	2,435	2,380	2,395	444,100	2,395
2007-02-28	2,360	2,430	2,360	2,415	322,400	2,415
2007-02-27	2,485	2,510	2,455	2,460	287,000	2,460
2007-02-26	2,500	2,515	2,460	2,460	613,400	2,460
2007-02-23	2,540	2,540	2,475	2,495	444,500	2,495
2007-02-22	2,510	2,570	2,510	2,545	841,200	2,545
2007-02-21	2,575	2,595	2,540	2,545	615,400	2,545
2007-02-20	2,660	2,660	2,570	2,580	558,900	2,580
2007-02-19	2,660	2,700	2,645	2,665	248,900	2,665
2007-02-16	2,625	2,650	2,610	2,640	508,300	2,640
2007-02-15	2,610	2,630	2,565	2,585	485,500	2,585
2007-02-14	2,585	2,620	2,485	2,605	1,393,400	2,605
2007-02-13	2,680	2,735	2,670	2,705	293,800	2,705
2007-02-09	2,705	2,745	2,665	2,700	319,600	2,700
2007-02-08	2,740	2,745	2,705	2,735	230,000	2,735
2007-02-07	2,815	2,815	2,745	2,750	179,700	2,750
2007-02-06	2,775	2,805	2,770	2,795	110,500	2,795
2007-02-05	2,860	2,860	2,765	2,775	120,000	2,775
2007-02-02	2,840	2,870	2,825	2,860	172,800	2,860
2007-02-01	2,835	2,845	2,800	2,830	155,200	2,830
2007-01-31	2,860	2,860	2,780	2,790	228,500	2,790
2007-01-30	2,850	2,860	2,820	2,820	243,000	2,820
2007-01-29	2,880	2,925	2,855	2,885	509,300	2,885
2007-01-26	2,820	2,850	2,780	2,840	389,900	2,840
2007-01-25	2,835	2,855	2,780	2,785	278,300	2,785
2007-01-24	2,850	2,850	2,785	2,810	364,700	2,810
2007-01-23	2,895	2,925	2,825	2,845	500,400	2,845
2007-01-22	2,945	2,980	2,930	2,935	253,500	2,935
2007-01-19	2,985	2,990	2,940	2,985	291,100	2,985
2007-01-18	2,950	3,030	2,950	3,010	286,100	3,010
2007-01-17	2,965	2,980	2,935	2,970	239,500	2,970
2007-01-16	2,940	3,010	2,940	3,000	427,300	3,000
2007-01-15	2,945	2,980	2,915	2,975	609,300	2,975
2007-01-12	2,815	2,990	2,800	2,980	789,300	2,980
2007-01-11	2,750	2,840	2,750	2,810	374,100	2,810
2007-01-10	2,855	2,855	2,760	2,785	313,400	2,785
2007-01-09	2,845	2,880	2,815	2,830	287,000	2,830
2007-01-05	2,810	2,815	2,785	2,810	385,300	2,810
2007-01-04	2,785	2,825	2,775	2,805	207,500	2,805

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

2024年06月
日	月	火	水	木	金	土
« 05月31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