4544 H.U.グループホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,625	2,625	2,540	2,545	303,900	2,545
2009-12-29	2,595	2,610	2,565	2,595	132,000	2,595
2009-12-28	2,600	2,625	2,585	2,595	200,900	2,595
2009-12-25	2,620	2,620	2,575	2,600	205,100	2,600
2009-12-24	2,615	2,630	2,550	2,580	683,300	2,580
2009-12-22	2,680	2,680	2,635	2,640	241,900	2,640
2009-12-21	2,655	2,710	2,640	2,700	280,600	2,700
2009-12-18	2,655	2,685	2,640	2,655	322,000	2,655
2009-12-17	2,755	2,755	2,670	2,675	265,100	2,675
2009-12-16	2,730	2,775	2,715	2,725	227,700	2,725
2009-12-15	2,700	2,735	2,700	2,720	195,700	2,720
2009-12-14	2,750	2,750	2,680	2,725	227,600	2,725
2009-12-11	2,775	2,775	2,705	2,735	249,100	2,735
2009-12-10	2,785	2,820	2,770	2,785	212,200	2,785
2009-12-09	2,770	2,810	2,770	2,800	125,300	2,800
2009-12-08	2,760	2,810	2,755	2,795	492,500	2,795
2009-12-07	2,750	2,760	2,730	2,745	244,900	2,745
2009-12-04	2,770	2,775	2,695	2,720	693,600	2,720
2009-12-03	2,840	2,845	2,770	2,805	360,700	2,805
2009-12-02	2,720	2,785	2,715	2,760	281,400	2,760
2009-12-01	2,750	2,835	2,730	2,770	495,200	2,770
2009-11-30	2,690	2,780	2,680	2,760	448,900	2,760
2009-11-27	2,695	2,730	2,670	2,685	232,700	2,685
2009-11-26	2,745	2,765	2,725	2,735	210,000	2,735
2009-11-25	2,790	2,805	2,720	2,780	393,600	2,780
2009-11-24	2,790	2,810	2,760	2,790	339,500	2,790
2009-11-20	2,725	2,775	2,705	2,750	251,400	2,750
2009-11-19	2,735	2,850	2,725	2,745	473,700	2,745
2009-11-18	2,730	2,855	2,665	2,785	644,100	2,785
2009-11-17	2,900	2,915	2,720	2,725	707,100	2,725
2009-11-16	2,895	2,980	2,860	2,965	447,400	2,965
2009-11-13	2,915	2,935	2,875	2,885	314,100	2,885
2009-11-12	2,970	2,975	2,885	2,955	404,100	2,955
2009-11-11	3,060	3,090	3,050	3,060	191,900	3,060
2009-11-10	3,090	3,120	3,040	3,060	344,800	3,060
2009-11-09	2,920	3,060	2,885	3,040	803,600	3,040
2009-11-06	2,795	2,860	2,785	2,840	751,700	2,840
2009-11-05	2,935	2,940	2,830	2,835	432,700	2,835
2009-11-04	2,895	2,980	2,895	2,980	356,800	2,980
2009-11-02	2,885	2,925	2,870	2,905	264,700	2,905
2009-10-30	2,975	2,980	2,885	2,950	331,400	2,950
2009-10-29	2,905	2,990	2,905	2,935	700,700	2,935
2009-10-28	2,850	2,990	2,850	2,945	609,400	2,945
2009-10-27	2,895	2,910	2,830	2,840	364,900	2,840
2009-10-26	2,890	2,945	2,860	2,930	204,500	2,930
2009-10-23	2,950	2,965	2,870	2,890	519,300	2,890
2009-10-22	2,960	2,980	2,925	2,930	192,300	2,930
2009-10-21	2,975	3,010	2,975	2,980	501,000	2,980
2009-10-20	2,960	2,980	2,960	2,975	327,200	2,975
2009-10-19	2,955	2,975	2,895	2,925	266,000	2,925
2009-10-16	2,885	2,960	2,885	2,950	340,900	2,950
2009-10-15	2,850	2,915	2,845	2,900	370,100	2,900
2009-10-14	2,855	2,890	2,840	2,870	426,200	2,870
2009-10-13	2,875	2,880	2,830	2,840	268,400	2,840
2009-10-09	2,830	2,860	2,815	2,860	326,600	2,860
2009-10-08	2,800	2,875	2,800	2,830	337,700	2,830
2009-10-07	2,890	2,890	2,780	2,810	538,700	2,810
2009-10-06	2,915	2,920	2,840	2,850	371,400	2,850
2009-10-05	2,845	2,910	2,845	2,895	300,100	2,895
2009-10-02	2,950	2,960	2,870	2,890	573,100	2,890
2009-10-01	2,950	3,020	2,900	2,990	757,900	2,990
2009-09-30	2,870	2,930	2,870	2,930	372,700	2,930
2009-09-29	2,830	2,875	2,825	2,855	473,000	2,855
2009-09-28	2,760	2,845	2,700	2,830	510,600	2,830
2009-09-25	2,785	2,825	2,775	2,815	439,100	2,815
2009-09-24	2,905	2,910	2,820	2,850	565,500	2,850
2009-09-18	2,800	2,870	2,795	2,860	710,800	2,860
2009-09-17	2,810	2,825	2,725	2,785	444,800	2,785
2009-09-16	2,780	2,870	2,765	2,795	637,200	2,795
2009-09-15	2,695	2,765	2,690	2,760	504,700	2,760
2009-09-14	2,685	2,700	2,680	2,690	185,400	2,690
2009-09-11	2,700	2,705	2,675	2,685	345,000	2,685
2009-09-10	2,705	2,715	2,685	2,695	410,800	2,695
2009-09-09	2,695	2,705	2,675	2,700	465,500	2,700
2009-09-08	2,670	2,675	2,640	2,655	375,600	2,655
2009-09-07	2,725	2,735	2,635	2,660	380,600	2,660
2009-09-04	2,695	2,750	2,690	2,700	313,300	2,700
2009-09-03	2,690	2,815	2,680	2,715	756,900	2,715
2009-09-02	2,680	2,680	2,615	2,670	284,100	2,670
2009-09-01	2,670	2,690	2,655	2,685	249,600	2,685
2009-08-31	2,715	2,750	2,665	2,685	302,600	2,685
2009-08-28	2,650	2,700	2,645	2,675	369,900	2,675
2009-08-27	2,665	2,670	2,610	2,640	325,000	2,640
2009-08-26	2,670	2,705	2,620	2,685	382,900	2,685
2009-08-25	2,645	2,670	2,635	2,645	328,700	2,645
2009-08-24	2,680	2,735	2,650	2,665	365,000	2,665
2009-08-21	2,645	2,685	2,615	2,665	371,900	2,665
2009-08-20	2,620	2,685	2,595	2,660	715,100	2,660
2009-08-19	2,470	2,645	2,455	2,595	1,155,500	2,595
2009-08-18	2,450	2,475	2,440	2,455	429,500	2,455
2009-08-17	2,485	2,510	2,440	2,445	396,300	2,445
2009-08-14	2,480	2,490	2,430	2,445	303,600	2,445
2009-08-13	2,455	2,460	2,425	2,445	481,100	2,445
2009-08-12	2,520	2,565	2,460	2,490	769,700	2,490
2009-08-11	2,410	2,435	2,405	2,425	245,600	2,425
2009-08-10	2,405	2,405	2,360	2,380	147,900	2,380
2009-08-07	2,400	2,400	2,345	2,380	161,400	2,380
2009-08-06	2,405	2,435	2,400	2,415	156,000	2,415
2009-08-05	2,385	2,425	2,380	2,400	131,600	2,400
2009-08-04	2,395	2,405	2,370	2,405	212,900	2,405
2009-08-03	2,380	2,400	2,355	2,365	180,900	2,365
2009-07-31	2,390	2,400	2,360	2,365	196,200	2,365
2009-07-30	2,295	2,375	2,290	2,350	377,300	2,350
2009-07-29	2,265	2,280	2,250	2,275	256,800	2,275
2009-07-28	2,345	2,355	2,285	2,290	157,300	2,290
2009-07-27	2,380	2,390	2,320	2,330	170,100	2,330
2009-07-24	2,395	2,415	2,325	2,340	165,100	2,340
2009-07-23	2,365	2,375	2,340	2,340	120,400	2,340
2009-07-22	2,365	2,375	2,335	2,365	229,100	2,365
2009-07-21	2,385	2,405	2,325	2,375	214,700	2,375
2009-07-17	2,300	2,335	2,295	2,325	125,800	2,325
2009-07-16	2,320	2,330	2,275	2,305	347,500	2,305
2009-07-15	2,290	2,310	2,270	2,280	353,900	2,280
2009-07-14	2,355	2,375	2,295	2,325	220,000	2,325
2009-07-13	2,425	2,455	2,370	2,375	228,100	2,375
2009-07-10	2,400	2,460	2,355	2,440	523,800	2,440
2009-07-09	2,260	2,305	2,255	2,280	279,500	2,280
2009-07-08	2,335	2,380	2,320	2,330	329,500	2,330
2009-07-07	2,390	2,450	2,385	2,400	230,500	2,400
2009-07-06	2,325	2,360	2,305	2,350	204,600	2,350
2009-07-03	2,300	2,340	2,275	2,295	246,200	2,295
2009-07-02	2,330	2,365	2,325	2,350	242,700	2,350
2009-07-01	2,385	2,410	2,325	2,350	398,500	2,350
2009-06-30	2,300	2,400	2,300	2,360	426,700	2,360
2009-06-29	2,290	2,325	2,260	2,275	238,700	2,275
2009-06-26	2,305	2,330	2,265	2,315	306,300	2,315
2009-06-25	2,315	2,340	2,275	2,280	306,300	2,280
2009-06-24	2,265	2,315	2,245	2,285	392,500	2,285
2009-06-23	2,240	2,240	2,195	2,225	274,400	2,225
2009-06-22	2,245	2,285	2,235	2,240	259,200	2,240
2009-06-19	2,210	2,260	2,200	2,230	373,100	2,230
2009-06-18	2,175	2,220	2,145	2,190	203,200	2,190
2009-06-17	2,130	2,180	2,125	2,170	384,100	2,170
2009-06-16	2,120	2,145	2,105	2,120	215,600	2,120
2009-06-15	2,110	2,140	2,105	2,115	177,300	2,115
2009-06-12	2,100	2,135	2,095	2,100	297,400	2,100
2009-06-11	2,165	2,170	2,105	2,115	153,600	2,115
2009-06-10	2,115	2,165	2,110	2,145	300,300	2,145
2009-06-09	2,055	2,115	2,055	2,090	174,700	2,090
2009-06-08	2,050	2,120	2,035	2,070	332,100	2,070
2009-06-05	2,080	2,085	2,025	2,050	206,100	2,050
2009-06-04	2,105	2,120	2,050	2,080	244,800	2,080
2009-06-03	2,100	2,125	2,085	2,100	340,300	2,100
2009-06-02	2,175	2,175	2,115	2,120	161,900	2,120
2009-06-01	2,150	2,160	2,130	2,150	147,000	2,150
2009-05-29	2,170	2,185	2,130	2,165	376,800	2,165
2009-05-28	2,115	2,170	2,105	2,160	329,600	2,160
2009-05-27	2,140	2,150	2,120	2,135	251,500	2,135
2009-05-26	2,130	2,145	2,115	2,130	258,200	2,130
2009-05-25	2,100	2,150	2,100	2,130	260,500	2,130
2009-05-22	2,090	2,110	2,080	2,110	193,000	2,110
2009-05-21	2,150	2,160	2,120	2,130	271,900	2,130
2009-05-20	2,125	2,150	2,125	2,140	244,600	2,140
2009-05-19	2,145	2,145	2,075	2,120	319,600	2,120
2009-05-18	2,200	2,200	2,095	2,140	431,900	2,140
2009-05-15	2,035	2,090	2,030	2,080	189,200	2,080
2009-05-14	2,030	2,065	2,015	2,045	164,100	2,045
2009-05-13	2,095	2,120	2,080	2,090	448,600	2,090
2009-05-12	2,010	2,060	2,000	2,035	521,000	2,035
2009-05-11	1,976	1,998	1,850	1,951	637,200	1,951
2009-05-08	1,937	1,987	1,915	1,976	517,700	1,976
2009-05-07	2,015	2,020	1,875	1,907	685,500	1,907
2009-05-01	2,040	2,065	1,996	2,010	260,700	2,010
2009-04-30	2,010	2,025	1,999	2,000	199,700	2,000
2009-04-28	2,010	2,025	1,941	1,943	213,300	1,943
2009-04-27	2,055	2,055	1,979	1,994	438,700	1,994
2009-04-24	1,995	2,015	1,954	1,954	693,300	1,954
2009-04-23	2,080	2,085	2,015	2,065	312,000	2,065
2009-04-22	2,080	2,080	2,045	2,050	251,000	2,050
2009-04-21	2,015	2,065	2,000	2,045	208,100	2,045
2009-04-20	2,040	2,075	2,035	2,055	180,900	2,055
2009-04-17	2,100	2,100	2,010	2,010	189,400	2,010
2009-04-16	2,090	2,100	2,055	2,075	166,600	2,075
2009-04-15	2,050	2,100	2,040	2,070	161,300	2,070
2009-04-14	2,070	2,100	2,060	2,090	99,300	2,090
2009-04-13	2,070	2,085	2,035	2,060	132,800	2,060
2009-04-10	2,060	2,095	2,025	2,050	221,000	2,050
2009-04-09	2,140	2,155	2,125	2,135	104,400	2,135
2009-04-08	2,080	2,150	2,080	2,115	197,300	2,115
2009-04-07	2,090	2,150	2,050	2,120	256,000	2,120
2009-04-06	2,145	2,145	2,045	2,055	261,000	2,055
2009-04-03	2,170	2,170	2,100	2,110	257,000	2,110
2009-04-02	2,115	2,220	2,115	2,150	381,500	2,150
2009-04-01	1,979	2,045	1,954	2,035	353,100	2,035
2009-03-31	2,030	2,060	1,982	1,988	650,500	1,988
2009-03-30	2,060	2,105	2,015	2,025	228,200	2,025
2009-03-27	2,095	2,115	2,075	2,090	188,100	2,090
2009-03-26	2,060	2,120	2,040	2,070	196,200	2,070
2009-03-25	2,090	2,105	2,065	2,095	302,300	2,095
2009-03-24	2,065	2,080	2,005	2,060	228,900	2,060
2009-03-23	1,950	2,035	1,924	2,025	469,300	2,025
2009-03-19	1,951	1,999	1,895	1,920	229,000	1,920
2009-03-18	1,963	1,970	1,877	1,905	445,200	1,905
2009-03-17	1,980	1,985	1,934	1,969	238,500	1,969
2009-03-16	1,959	2,025	1,959	1,979	260,200	1,979
2009-03-13	1,990	2,000	1,950	1,975	321,600	1,975
2009-03-12	1,946	1,965	1,912	1,940	302,500	1,940
2009-03-11	1,960	1,975	1,924	1,932	287,200	1,932
2009-03-10	1,994	1,997	1,900	1,900	505,100	1,900
2009-03-09	1,949	1,990	1,940	1,973	307,600	1,973
2009-03-06	2,010	2,040	1,966	1,979	639,900	1,979
2009-03-05	1,965	2,020	1,964	2,005	471,300	2,005
2009-03-04	1,979	2,015	1,960	2,005	257,600	2,005
2009-03-03	1,940	2,050	1,925	1,978	426,900	1,978
2009-03-02	1,964	2,005	1,951	1,987	426,300	1,987
2009-02-27	1,954	2,060	1,924	2,045	382,300	2,045
2009-02-26	1,933	1,968	1,903	1,932	661,800	1,932
2009-02-25	1,940	1,973	1,916	1,934	674,700	1,934
2009-02-24	1,880	1,910	1,873	1,893	398,200	1,893
2009-02-23	1,829	1,931	1,812	1,919	557,500	1,919
2009-02-20	1,821	1,851	1,793	1,832	274,000	1,832
2009-02-19	1,819	1,834	1,765	1,791	321,700	1,791
2009-02-18	1,780	1,804	1,746	1,766	230,400	1,766
2009-02-17	1,779	1,799	1,751	1,776	242,500	1,776
2009-02-16	1,799	1,874	1,793	1,834	241,800	1,834
2009-02-13	1,723	1,833	1,722	1,799	329,000	1,799
2009-02-12	1,793	1,793	1,675	1,697	360,900	1,697
2009-02-10	1,784	1,805	1,730	1,733	158,700	1,733
2009-02-09	1,841	1,860	1,763	1,766	188,700	1,766
2009-02-06	1,829	1,855	1,780	1,839	283,200	1,839
2009-02-05	1,812	1,840	1,763	1,774	233,900	1,774
2009-02-04	1,836	1,866	1,790	1,812	309,400	1,812
2009-02-03	1,889	1,945	1,863	1,866	328,200	1,866
2009-02-02	1,906	1,927	1,866	1,888	338,000	1,888
2009-01-30	1,862	1,990	1,862	1,936	429,400	1,936
2009-01-29	1,860	1,923	1,858	1,923	305,300	1,923
2009-01-28	1,897	1,940	1,850	1,920	431,400	1,920
2009-01-27	1,868	1,970	1,865	1,956	375,400	1,956
2009-01-26	1,935	1,981	1,911	1,958	519,000	1,958
2009-01-23	1,920	1,920	1,836	1,845	410,600	1,845
2009-01-22	1,736	1,890	1,736	1,890	497,500	1,890
2009-01-21	1,726	1,860	1,718	1,826	558,900	1,826
2009-01-20	1,723	1,771	1,694	1,725	394,700	1,725
2009-01-19	1,710	1,783	1,710	1,753	491,000	1,753
2009-01-16	1,655	1,745	1,652	1,736	453,200	1,736
2009-01-15	1,650	1,687	1,614	1,618	501,100	1,618
2009-01-14	1,737	1,737	1,689	1,695	203,200	1,695
2009-01-13	1,719	1,724	1,668	1,709	224,600	1,709
2009-01-09	1,791	1,821	1,759	1,781	181,800	1,781
2009-01-08	1,790	1,869	1,771	1,807	163,500	1,807
2009-01-07	1,919	1,920	1,833	1,833	189,200	1,833
2009-01-06	1,969	1,973	1,922	1,926	185,500	1,926
2009-01-05	2,005	2,050	1,961	1,978	86,100	1,978

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