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
2009-12-302,6252,6252,5402,545303,9002,545
2009-12-292,5952,6102,5652,595132,0002,595
2009-12-282,6002,6252,5852,595200,9002,595
2009-12-252,6202,6202,5752,600205,1002,600
2009-12-242,6152,6302,5502,580683,3002,580
2009-12-222,6802,6802,6352,640241,9002,640
2009-12-212,6552,7102,6402,700280,6002,700
2009-12-182,6552,6852,6402,655322,0002,655
2009-12-172,7552,7552,6702,675265,1002,675
2009-12-162,7302,7752,7152,725227,7002,725
2009-12-152,7002,7352,7002,720195,7002,720
2009-12-142,7502,7502,6802,725227,6002,725
2009-12-112,7752,7752,7052,735249,1002,735
2009-12-102,7852,8202,7702,785212,2002,785
2009-12-092,7702,8102,7702,800125,3002,800
2009-12-082,7602,8102,7552,795492,5002,795
2009-12-072,7502,7602,7302,745244,9002,745
2009-12-042,7702,7752,6952,720693,6002,720
2009-12-032,8402,8452,7702,805360,7002,805
2009-12-022,7202,7852,7152,760281,4002,760
2009-12-012,7502,8352,7302,770495,2002,770
2009-11-302,6902,7802,6802,760448,9002,760
2009-11-272,6952,7302,6702,685232,7002,685
2009-11-262,7452,7652,7252,735210,0002,735
2009-11-252,7902,8052,7202,780393,6002,780
2009-11-242,7902,8102,7602,790339,5002,790
2009-11-202,7252,7752,7052,750251,4002,750
2009-11-192,7352,8502,7252,745473,7002,745
2009-11-182,7302,8552,6652,785644,1002,785
2009-11-172,9002,9152,7202,725707,1002,725
2009-11-162,8952,9802,8602,965447,4002,965
2009-11-132,9152,9352,8752,885314,1002,885
2009-11-122,9702,9752,8852,955404,1002,955
2009-11-113,0603,0903,0503,060191,9003,060
2009-11-103,0903,1203,0403,060344,8003,060
2009-11-092,9203,0602,8853,040803,6003,040
2009-11-062,7952,8602,7852,840751,7002,840
2009-11-052,9352,9402,8302,835432,7002,835
2009-11-042,8952,9802,8952,980356,8002,980
2009-11-022,8852,9252,8702,905264,7002,905
2009-10-302,9752,9802,8852,950331,4002,950
2009-10-292,9052,9902,9052,935700,7002,935
2009-10-282,8502,9902,8502,945609,4002,945
2009-10-272,8952,9102,8302,840364,9002,840
2009-10-262,8902,9452,8602,930204,5002,930
2009-10-232,9502,9652,8702,890519,3002,890
2009-10-222,9602,9802,9252,930192,3002,930
2009-10-212,9753,0102,9752,980501,0002,980
2009-10-202,9602,9802,9602,975327,2002,975
2009-10-192,9552,9752,8952,925266,0002,925
2009-10-162,8852,9602,8852,950340,9002,950
2009-10-152,8502,9152,8452,900370,1002,900
2009-10-142,8552,8902,8402,870426,2002,870
2009-10-132,8752,8802,8302,840268,4002,840
2009-10-092,8302,8602,8152,860326,6002,860
2009-10-082,8002,8752,8002,830337,7002,830
2009-10-072,8902,8902,7802,810538,7002,810
2009-10-062,9152,9202,8402,850371,4002,850
2009-10-052,8452,9102,8452,895300,1002,895
2009-10-022,9502,9602,8702,890573,1002,890
2009-10-012,9503,0202,9002,990757,9002,990
2009-09-302,8702,9302,8702,930372,7002,930
2009-09-292,8302,8752,8252,855473,0002,855
2009-09-282,7602,8452,7002,830510,6002,830
2009-09-252,7852,8252,7752,815439,1002,815
2009-09-242,9052,9102,8202,850565,5002,850
2009-09-182,8002,8702,7952,860710,8002,860
2009-09-172,8102,8252,7252,785444,8002,785
2009-09-162,7802,8702,7652,795637,2002,795
2009-09-152,6952,7652,6902,760504,7002,760
2009-09-142,6852,7002,6802,690185,4002,690
2009-09-112,7002,7052,6752,685345,0002,685
2009-09-102,7052,7152,6852,695410,8002,695
2009-09-092,6952,7052,6752,700465,5002,700
2009-09-082,6702,6752,6402,655375,6002,655
2009-09-072,7252,7352,6352,660380,6002,660
2009-09-042,6952,7502,6902,700313,3002,700
2009-09-032,6902,8152,6802,715756,9002,715
2009-09-022,6802,6802,6152,670284,1002,670
2009-09-012,6702,6902,6552,685249,6002,685
2009-08-312,7152,7502,6652,685302,6002,685
2009-08-282,6502,7002,6452,675369,9002,675
2009-08-272,6652,6702,6102,640325,0002,640
2009-08-262,6702,7052,6202,685382,9002,685
2009-08-252,6452,6702,6352,645328,7002,645
2009-08-242,6802,7352,6502,665365,0002,665
2009-08-212,6452,6852,6152,665371,9002,665
2009-08-202,6202,6852,5952,660715,1002,660
2009-08-192,4702,6452,4552,5951,155,5002,595
2009-08-182,4502,4752,4402,455429,5002,455
2009-08-172,4852,5102,4402,445396,3002,445
2009-08-142,4802,4902,4302,445303,6002,445
2009-08-132,4552,4602,4252,445481,1002,445
2009-08-122,5202,5652,4602,490769,7002,490
2009-08-112,4102,4352,4052,425245,6002,425
2009-08-102,4052,4052,3602,380147,9002,380
2009-08-072,4002,4002,3452,380161,4002,380
2009-08-062,4052,4352,4002,415156,0002,415
2009-08-052,3852,4252,3802,400131,6002,400
2009-08-042,3952,4052,3702,405212,9002,405
2009-08-032,3802,4002,3552,365180,9002,365
2009-07-312,3902,4002,3602,365196,2002,365
2009-07-302,2952,3752,2902,350377,3002,350
2009-07-292,2652,2802,2502,275256,8002,275
2009-07-282,3452,3552,2852,290157,3002,290
2009-07-272,3802,3902,3202,330170,1002,330
2009-07-242,3952,4152,3252,340165,1002,340
2009-07-232,3652,3752,3402,340120,4002,340
2009-07-222,3652,3752,3352,365229,1002,365
2009-07-212,3852,4052,3252,375214,7002,375
2009-07-172,3002,3352,2952,325125,8002,325
2009-07-162,3202,3302,2752,305347,5002,305
2009-07-152,2902,3102,2702,280353,9002,280
2009-07-142,3552,3752,2952,325220,0002,325
2009-07-132,4252,4552,3702,375228,1002,375
2009-07-102,4002,4602,3552,440523,8002,440
2009-07-092,2602,3052,2552,280279,5002,280
2009-07-082,3352,3802,3202,330329,5002,330
2009-07-072,3902,4502,3852,400230,5002,400
2009-07-062,3252,3602,3052,350204,6002,350
2009-07-032,3002,3402,2752,295246,2002,295
2009-07-022,3302,3652,3252,350242,7002,350
2009-07-012,3852,4102,3252,350398,5002,350
2009-06-302,3002,4002,3002,360426,7002,360
2009-06-292,2902,3252,2602,275238,7002,275
2009-06-262,3052,3302,2652,315306,3002,315
2009-06-252,3152,3402,2752,280306,3002,280
2009-06-242,2652,3152,2452,285392,5002,285
2009-06-232,2402,2402,1952,225274,4002,225
2009-06-222,2452,2852,2352,240259,2002,240
2009-06-192,2102,2602,2002,230373,1002,230
2009-06-182,1752,2202,1452,190203,2002,190
2009-06-172,1302,1802,1252,170384,1002,170
2009-06-162,1202,1452,1052,120215,6002,120
2009-06-152,1102,1402,1052,115177,3002,115
2009-06-122,1002,1352,0952,100297,4002,100
2009-06-112,1652,1702,1052,115153,6002,115
2009-06-102,1152,1652,1102,145300,3002,145
2009-06-092,0552,1152,0552,090174,7002,090
2009-06-082,0502,1202,0352,070332,1002,070
2009-06-052,0802,0852,0252,050206,1002,050
2009-06-042,1052,1202,0502,080244,8002,080
2009-06-032,1002,1252,0852,100340,3002,100
2009-06-022,1752,1752,1152,120161,9002,120
2009-06-012,1502,1602,1302,150147,0002,150
2009-05-292,1702,1852,1302,165376,8002,165
2009-05-282,1152,1702,1052,160329,6002,160
2009-05-272,1402,1502,1202,135251,5002,135
2009-05-262,1302,1452,1152,130258,2002,130
2009-05-252,1002,1502,1002,130260,5002,130
2009-05-222,0902,1102,0802,110193,0002,110
2009-05-212,1502,1602,1202,130271,9002,130
2009-05-202,1252,1502,1252,140244,6002,140
2009-05-192,1452,1452,0752,120319,6002,120
2009-05-182,2002,2002,0952,140431,9002,140
2009-05-152,0352,0902,0302,080189,2002,080
2009-05-142,0302,0652,0152,045164,1002,045
2009-05-132,0952,1202,0802,090448,6002,090
2009-05-122,0102,0602,0002,035521,0002,035
2009-05-111,9761,9981,8501,951637,2001,951
2009-05-081,9371,9871,9151,976517,7001,976
2009-05-072,0152,0201,8751,907685,5001,907
2009-05-012,0402,0651,9962,010260,7002,010
2009-04-302,0102,0251,9992,000199,7002,000
2009-04-282,0102,0251,9411,943213,3001,943
2009-04-272,0552,0551,9791,994438,7001,994
2009-04-241,9952,0151,9541,954693,3001,954
2009-04-232,0802,0852,0152,065312,0002,065
2009-04-222,0802,0802,0452,050251,0002,050
2009-04-212,0152,0652,0002,045208,1002,045
2009-04-202,0402,0752,0352,055180,9002,055
2009-04-172,1002,1002,0102,010189,4002,010
2009-04-162,0902,1002,0552,075166,6002,075
2009-04-152,0502,1002,0402,070161,3002,070
2009-04-142,0702,1002,0602,09099,3002,090
2009-04-132,0702,0852,0352,060132,8002,060
2009-04-102,0602,0952,0252,050221,0002,050
2009-04-092,1402,1552,1252,135104,4002,135
2009-04-082,0802,1502,0802,115197,3002,115
2009-04-072,0902,1502,0502,120256,0002,120
2009-04-062,1452,1452,0452,055261,0002,055
2009-04-032,1702,1702,1002,110257,0002,110
2009-04-022,1152,2202,1152,150381,5002,150
2009-04-011,9792,0451,9542,035353,1002,035
2009-03-312,0302,0601,9821,988650,5001,988
2009-03-302,0602,1052,0152,025228,2002,025
2009-03-272,0952,1152,0752,090188,1002,090
2009-03-262,0602,1202,0402,070196,2002,070
2009-03-252,0902,1052,0652,095302,3002,095
2009-03-242,0652,0802,0052,060228,9002,060
2009-03-231,9502,0351,9242,025469,3002,025
2009-03-191,9511,9991,8951,920229,0001,920
2009-03-181,9631,9701,8771,905445,2001,905
2009-03-171,9801,9851,9341,969238,5001,969
2009-03-161,9592,0251,9591,979260,2001,979
2009-03-131,9902,0001,9501,975321,6001,975
2009-03-121,9461,9651,9121,940302,5001,940
2009-03-111,9601,9751,9241,932287,2001,932
2009-03-101,9941,9971,9001,900505,1001,900
2009-03-091,9491,9901,9401,973307,6001,973
2009-03-062,0102,0401,9661,979639,9001,979
2009-03-051,9652,0201,9642,005471,3002,005
2009-03-041,9792,0151,9602,005257,6002,005
2009-03-031,9402,0501,9251,978426,9001,978
2009-03-021,9642,0051,9511,987426,3001,987
2009-02-271,9542,0601,9242,045382,3002,045
2009-02-261,9331,9681,9031,932661,8001,932
2009-02-251,9401,9731,9161,934674,7001,934
2009-02-241,8801,9101,8731,893398,2001,893
2009-02-231,8291,9311,8121,919557,5001,919
2009-02-201,8211,8511,7931,832274,0001,832
2009-02-191,8191,8341,7651,791321,7001,791
2009-02-181,7801,8041,7461,766230,4001,766
2009-02-171,7791,7991,7511,776242,5001,776
2009-02-161,7991,8741,7931,834241,8001,834
2009-02-131,7231,8331,7221,799329,0001,799
2009-02-121,7931,7931,6751,697360,9001,697
2009-02-101,7841,8051,7301,733158,7001,733
2009-02-091,8411,8601,7631,766188,7001,766
2009-02-061,8291,8551,7801,839283,2001,839
2009-02-051,8121,8401,7631,774233,9001,774
2009-02-041,8361,8661,7901,812309,4001,812
2009-02-031,8891,9451,8631,866328,2001,866
2009-02-021,9061,9271,8661,888338,0001,888
2009-01-301,8621,9901,8621,936429,4001,936
2009-01-291,8601,9231,8581,923305,3001,923
2009-01-281,8971,9401,8501,920431,4001,920
2009-01-271,8681,9701,8651,956375,4001,956
2009-01-261,9351,9811,9111,958519,0001,958
2009-01-231,9201,9201,8361,845410,6001,845
2009-01-221,7361,8901,7361,890497,5001,890
2009-01-211,7261,8601,7181,826558,9001,826
2009-01-201,7231,7711,6941,725394,7001,725
2009-01-191,7101,7831,7101,753491,0001,753
2009-01-161,6551,7451,6521,736453,2001,736
2009-01-151,6501,6871,6141,618501,1001,618
2009-01-141,7371,7371,6891,695203,2001,695
2009-01-131,7191,7241,6681,709224,6001,709
2009-01-091,7911,8211,7591,781181,8001,781
2009-01-081,7901,8691,7711,807163,5001,807
2009-01-071,9191,9201,8331,833189,2001,833
2009-01-061,9691,9731,9221,926185,5001,926
2009-01-052,0052,0501,9611,97886,1001,978

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