4544 H.U.グループホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,300	3,310	3,260	3,270	127,100	3,270
2010-12-29	3,240	3,295	3,230	3,295	127,300	3,295
2010-12-28	3,240	3,260	3,210	3,260	139,600	3,260
2010-12-27	3,280	3,295	3,230	3,235	137,100	3,235
2010-12-24	3,200	3,255	3,200	3,250	242,000	3,250
2010-12-22	3,180	3,245	3,180	3,235	299,500	3,235
2010-12-21	3,175	3,210	3,175	3,205	304,900	3,205
2010-12-20	3,180	3,180	3,160	3,170	210,300	3,170
2010-12-17	3,125	3,170	3,125	3,150	417,100	3,150
2010-12-16	3,090	3,155	3,080	3,145	513,700	3,145
2010-12-15	3,075	3,090	3,050	3,075	277,200	3,075
2010-12-14	3,020	3,075	2,987	3,060	412,900	3,060
2010-12-13	2,978	3,020	2,976	3,015	234,400	3,015
2010-12-10	3,020	3,025	2,996	3,000	303,500	3,000
2010-12-09	3,055	3,055	2,999	3,010	245,700	3,010
2010-12-08	3,020	3,055	3,010	3,030	304,800	3,030
2010-12-07	2,997	3,020	2,982	3,005	339,200	3,005
2010-12-06	2,999	3,020	2,974	2,997	242,400	2,997
2010-12-03	2,995	3,020	2,967	2,988	449,000	2,988
2010-12-02	3,040	3,065	2,971	2,997	501,400	2,997
2010-12-01	3,025	3,030	2,981	3,005	446,700	3,005
2010-11-30	3,020	3,070	2,960	2,972	3,134,200	2,972
2010-11-29	3,025	3,050	2,988	3,040	617,800	3,040
2010-11-26	3,075	3,105	3,030	3,050	409,300	3,050
2010-11-25	3,090	3,100	3,050	3,095	361,400	3,095
2010-11-24	3,040	3,105	3,025	3,090	376,900	3,090
2010-11-22	3,060	3,100	3,020	3,095	269,400	3,095
2010-11-19	3,085	3,085	3,005	3,045	364,900	3,045
2010-11-18	2,964	3,050	2,907	3,050	490,000	3,050
2010-11-17	2,975	3,015	2,965	2,997	409,900	2,997
2010-11-16	3,085	3,115	3,025	3,045	414,800	3,045
2010-11-15	3,010	3,055	2,999	3,040	336,600	3,040
2010-11-12	2,975	3,130	2,975	3,030	704,600	3,030
2010-11-11	3,040	3,045	2,970	2,998	935,900	2,998
2010-11-10	2,870	2,936	2,846	2,936	687,000	2,936
2010-11-09	2,920	2,940	2,850	2,861	764,800	2,861
2010-11-08	2,867	2,929	2,831	2,919	669,500	2,919
2010-11-05	2,889	2,920	2,775	2,830	1,028,200	2,830
2010-11-04	2,927	2,955	2,850	2,939	583,400	2,939
2010-11-02	2,941	2,976	2,911	2,929	341,300	2,929
2010-11-01	2,920	2,951	2,901	2,923	311,800	2,923
2010-10-29	2,924	2,937	2,890	2,896	410,300	2,896
2010-10-28	2,992	2,992	2,911	2,917	881,800	2,917
2010-10-27	3,005	3,005	2,961	2,983	347,300	2,983
2010-10-26	3,005	3,025	2,980	2,984	338,800	2,984
2010-10-25	3,000	3,020	2,957	2,958	383,400	2,958
2010-10-22	2,955	3,000	2,929	2,992	311,800	2,992
2010-10-21	2,957	2,957	2,900	2,939	313,100	2,939
2010-10-20	2,952	2,954	2,891	2,935	199,600	2,935
2010-10-19	2,935	2,968	2,927	2,951	193,600	2,951
2010-10-18	2,953	2,960	2,895	2,948	248,800	2,948
2010-10-15	2,854	2,909	2,786	2,885	291,200	2,885
2010-10-14	2,895	2,914	2,854	2,854	388,600	2,854
2010-10-13	2,917	2,943	2,872	2,894	263,000	2,894
2010-10-12	2,951	2,963	2,907	2,921	228,500	2,921
2010-10-08	2,998	3,015	2,962	2,962	280,700	2,962
2010-10-07	2,946	2,998	2,940	2,984	272,400	2,984
2010-10-06	2,926	2,943	2,905	2,935	178,000	2,935
2010-10-05	2,923	2,952	2,893	2,922	275,300	2,922
2010-10-04	3,005	3,005	2,951	2,968	232,300	2,968
2010-10-01	2,979	3,010	2,950	2,998	264,100	2,998
2010-09-30	2,987	3,010	2,928	2,955	320,800	2,955
2010-09-29	2,963	3,010	2,947	2,972	343,300	2,972
2010-09-28	2,898	2,928	2,873	2,924	174,500	2,924
2010-09-27	2,912	2,914	2,871	2,904	118,100	2,904
2010-09-24	2,920	2,920	2,865	2,869	158,800	2,869
2010-09-22	2,899	2,944	2,888	2,919	195,300	2,919
2010-09-21	2,869	2,896	2,847	2,886	186,700	2,886
2010-09-17	2,883	2,906	2,825	2,830	371,900	2,830
2010-09-16	2,889	2,909	2,869	2,883	136,900	2,883
2010-09-15	2,896	2,921	2,861	2,889	207,600	2,889
2010-09-14	2,878	2,929	2,873	2,918	341,800	2,918
2010-09-13	2,897	2,897	2,852	2,855	157,200	2,855
2010-09-10	2,864	2,889	2,844	2,860	179,700	2,860
2010-09-09	2,830	2,874	2,816	2,867	290,800	2,867
2010-09-08	2,820	2,836	2,792	2,836	291,300	2,836
2010-09-07	2,810	2,836	2,803	2,829	130,300	2,829
2010-09-06	2,820	2,842	2,796	2,833	133,200	2,833
2010-09-03	2,859	2,867	2,783	2,806	273,900	2,806
2010-09-02	2,849	2,858	2,784	2,858	181,400	2,858
2010-09-01	2,814	2,816	2,785	2,810	227,300	2,810
2010-08-31	2,895	2,908	2,802	2,814	313,000	2,814
2010-08-30	2,926	2,939	2,911	2,915	190,600	2,915
2010-08-27	2,900	2,924	2,887	2,913	371,400	2,913
2010-08-26	2,851	2,937	2,830	2,930	576,900	2,930
2010-08-25	2,800	2,875	2,782	2,864	469,800	2,864
2010-08-24	2,795	2,834	2,788	2,833	214,600	2,833
2010-08-23	2,809	2,827	2,787	2,804	196,900	2,804
2010-08-20	2,829	2,878	2,799	2,799	227,100	2,799
2010-08-19	2,820	2,848	2,782	2,806	253,500	2,806
2010-08-18	2,877	2,885	2,798	2,801	365,600	2,801
2010-08-17	2,829	2,886	2,826	2,852	250,400	2,852
2010-08-16	2,789	2,874	2,750	2,867	238,800	2,867
2010-08-13	2,812	2,840	2,745	2,778	347,500	2,778
2010-08-12	2,800	2,860	2,792	2,812	330,900	2,812
2010-08-11	2,822	2,874	2,809	2,843	535,800	2,843
2010-08-10	2,697	2,809	2,687	2,799	674,400	2,799
2010-08-09	2,570	2,619	2,565	2,618	143,000	2,618
2010-08-06	2,599	2,605	2,569	2,597	94,300	2,597
2010-08-05	2,587	2,629	2,573	2,594	114,400	2,594
2010-08-04	2,571	2,584	2,560	2,562	130,500	2,562
2010-08-03	2,594	2,610	2,564	2,594	201,700	2,594
2010-08-02	2,588	2,625	2,560	2,572	97,600	2,572
2010-07-30	2,610	2,642	2,564	2,572	255,500	2,572
2010-07-29	2,625	2,633	2,603	2,610	127,400	2,610
2010-07-28	2,630	2,641	2,589	2,639	135,900	2,639
2010-07-27	2,595	2,618	2,561	2,612	124,400	2,612
2010-07-26	2,605	2,619	2,579	2,594	106,300	2,594
2010-07-23	2,587	2,619	2,581	2,598	123,600	2,598
2010-07-22	2,613	2,613	2,556	2,578	277,000	2,578
2010-07-21	2,589	2,654	2,540	2,640	350,300	2,640
2010-07-20	2,565	2,680	2,552	2,642	482,000	2,642
2010-07-16	2,523	2,570	2,523	2,550	236,800	2,550
2010-07-15	2,562	2,575	2,544	2,556	217,100	2,556
2010-07-14	2,614	2,622	2,570	2,588	179,800	2,588
2010-07-13	2,599	2,620	2,568	2,596	183,000	2,596
2010-07-12	2,626	2,626	2,568	2,582	135,200	2,582
2010-07-09	2,622	2,644	2,606	2,617	227,000	2,617
2010-07-08	2,702	2,710	2,645	2,672	304,000	2,672
2010-07-07	2,670	2,696	2,635	2,675	278,300	2,675
2010-07-06	2,667	2,697	2,643	2,695	176,100	2,695
2010-07-05	2,687	2,687	2,651	2,666	121,200	2,666
2010-07-02	2,689	2,692	2,637	2,665	248,800	2,665
2010-07-01	2,670	2,707	2,642	2,665	425,300	2,665
2010-06-30	2,559	2,700	2,550	2,669	734,400	2,669
2010-06-29	2,544	2,577	2,526	2,558	373,800	2,558
2010-06-28	2,538	2,554	2,514	2,526	281,000	2,526
2010-06-25	2,478	2,521	2,464	2,510	235,600	2,510
2010-06-24	2,490	2,508	2,474	2,477	240,100	2,477
2010-06-23	2,528	2,546	2,510	2,515	168,300	2,515
2010-06-22	2,500	2,560	2,499	2,551	228,400	2,551
2010-06-21	2,503	2,537	2,481	2,499	330,300	2,499
2010-06-18	2,565	2,571	2,453	2,469	776,800	2,469
2010-06-17	2,576	2,608	2,557	2,588	173,300	2,588
2010-06-16	2,601	2,610	2,527	2,542	551,700	2,542
2010-06-15	2,610	2,616	2,574	2,588	381,800	2,588
2010-06-14	2,662	2,662	2,621	2,639	220,300	2,639
2010-06-11	2,682	2,682	2,639	2,675	172,000	2,675
2010-06-10	2,597	2,657	2,590	2,633	184,800	2,633
2010-06-09	2,615	2,618	2,530	2,598	512,300	2,598
2010-06-08	2,600	2,675	2,600	2,663	180,400	2,663
2010-06-07	2,650	2,665	2,606	2,623	117,800	2,623
2010-06-04	2,658	2,686	2,651	2,669	232,000	2,669
2010-06-03	2,701	2,724	2,675	2,685	134,000	2,685
2010-06-02	2,647	2,690	2,621	2,651	230,500	2,651
2010-06-01	2,700	2,715	2,649	2,687	96,300	2,687
2010-05-31	2,678	2,734	2,672	2,727	154,700	2,727
2010-05-28	2,690	2,720	2,633	2,677	213,800	2,677
2010-05-27	2,603	2,683	2,596	2,669	273,600	2,669
2010-05-26	2,680	2,699	2,630	2,653	359,200	2,653
2010-05-25	2,728	2,730	2,675	2,682	279,700	2,682
2010-05-24	2,734	2,781	2,703	2,764	315,100	2,764
2010-05-21	2,770	2,775	2,720	2,734	391,000	2,734
2010-05-20	2,735	2,801	2,723	2,783	297,800	2,783
2010-05-19	2,754	2,794	2,728	2,748	244,700	2,748
2010-05-18	2,684	2,765	2,668	2,753	316,300	2,753
2010-05-17	2,699	2,703	2,664	2,684	234,000	2,684
2010-05-14	2,697	2,734	2,663	2,711	244,300	2,711
2010-05-13	2,741	2,741	2,697	2,698	367,000	2,698
2010-05-12	2,728	2,769	2,722	2,741	490,000	2,741
2010-05-11	2,899	2,899	2,775	2,778	362,200	2,778
2010-05-10	2,806	2,900	2,800	2,899	193,300	2,899
2010-05-07	2,931	2,931	2,837	2,849	335,600	2,849
2010-05-06	2,976	3,010	2,941	2,981	294,400	2,981
2010-04-30	3,000	3,050	2,978	3,020	477,300	3,020
2010-04-28	2,928	2,932	2,889	2,920	348,500	2,920
2010-04-27	2,975	2,975	2,903	2,928	305,900	2,928
2010-04-26	2,979	3,025	2,973	2,994	400,200	2,994
2010-04-23	2,914	2,945	2,914	2,933	193,400	2,933
2010-04-22	2,961	2,980	2,930	2,964	205,200	2,964
2010-04-21	2,980	2,988	2,924	2,961	238,200	2,961
2010-04-20	2,915	2,988	2,915	2,972	204,300	2,972
2010-04-19	2,920	2,940	2,902	2,916	194,100	2,916
2010-04-16	2,981	3,020	2,960	2,970	197,700	2,970
2010-04-15	2,967	2,967	2,938	2,943	239,300	2,943
2010-04-14	2,995	3,025	2,975	2,985	215,800	2,985
2010-04-13	2,978	3,000	2,956	2,972	296,300	2,972
2010-04-12	2,956	2,990	2,956	2,966	220,300	2,966
2010-04-09	2,902	2,939	2,902	2,939	184,700	2,939
2010-04-08	2,878	2,918	2,878	2,901	155,000	2,901
2010-04-07	2,890	2,909	2,883	2,905	273,700	2,905
2010-04-06	2,860	2,883	2,857	2,867	233,400	2,867
2010-04-05	2,850	2,869	2,850	2,860	110,900	2,860
2010-04-02	2,880	2,884	2,845	2,855	160,500	2,855
2010-04-01	2,865	2,865	2,844	2,853	219,400	2,853
2010-03-31	2,885	2,885	2,829	2,850	336,400	2,850
2010-03-30	2,843	2,884	2,839	2,873	241,600	2,873
2010-03-29	2,831	2,850	2,829	2,836	142,300	2,836
2010-03-26	2,829	2,859	2,816	2,859	169,500	2,859
2010-03-25	2,845	2,860	2,820	2,832	207,800	2,832
2010-03-24	2,820	2,863	2,820	2,854	226,900	2,854
2010-03-23	2,856	2,915	2,844	2,853	545,600	2,853
2010-03-19	2,845	2,852	2,807	2,833	209,700	2,833
2010-03-18	2,820	2,865	2,808	2,860	238,900	2,860
2010-03-17	2,824	2,858	2,786	2,825	398,900	2,825
2010-03-16	2,762	2,802	2,762	2,768	270,000	2,768
2010-03-15	2,820	2,830	2,778	2,785	222,400	2,785
2010-03-12	2,788	2,816	2,765	2,795	477,000	2,795
2010-03-11	2,813	2,813	2,766	2,780	582,500	2,780
2010-03-10	2,730	2,835	2,720	2,825	633,200	2,825
2010-03-09	2,671	2,730	2,669	2,706	361,400	2,706
2010-03-08	2,686	2,694	2,647	2,670	202,900	2,670
2010-03-05	2,700	2,709	2,671	2,697	295,900	2,697
2010-03-04	2,664	2,696	2,644	2,674	236,500	2,674
2010-03-03	2,643	2,662	2,625	2,660	216,800	2,660
2010-03-02	2,708	2,731	2,623	2,643	442,900	2,643
2010-03-01	2,676	2,695	2,649	2,658	246,800	2,658
2010-02-26	2,673	2,701	2,659	2,690	427,500	2,690
2010-02-25	2,667	2,712	2,629	2,675	395,100	2,675
2010-02-24	2,636	2,636	2,589	2,617	186,500	2,617
2010-02-23	2,685	2,688	2,619	2,635	193,700	2,635
2010-02-22	2,633	2,662	2,621	2,646	256,700	2,646
2010-02-19	2,665	2,665	2,625	2,630	246,900	2,630
2010-02-18	2,617	2,652	2,612	2,650	338,800	2,650
2010-02-17	2,663	2,663	2,607	2,628	239,200	2,628
2010-02-16	2,599	2,625	2,588	2,614	232,200	2,614
2010-02-15	2,611	2,632	2,557	2,565	347,700	2,565
2010-02-12	2,610	2,675	2,560	2,653	725,300	2,653
2010-02-10	2,573	2,587	2,552	2,560	366,200	2,560
2010-02-09	2,611	2,625	2,555	2,573	416,900	2,573
2010-02-08	2,578	2,631	2,575	2,595	542,800	2,595
2010-02-05	2,759	2,770	2,721	2,728	320,100	2,728
2010-02-04	2,771	2,797	2,753	2,789	325,800	2,789
2010-02-03	2,725	2,793	2,720	2,781	191,100	2,781
2010-02-02	2,760	2,773	2,721	2,725	219,600	2,725
2010-02-01	2,700	2,781	2,667	2,768	337,300	2,768
2010-01-29	2,737	2,764	2,692	2,710	486,400	2,710
2010-01-28	2,799	2,824	2,750	2,800	304,400	2,800
2010-01-27	2,758	2,794	2,740	2,775	224,300	2,775
2010-01-26	2,715	2,817	2,711	2,781	421,300	2,781
2010-01-25	2,768	2,800	2,721	2,735	348,200	2,735
2010-01-22	2,825	2,870	2,781	2,818	542,500	2,818
2010-01-21	2,768	2,875	2,762	2,875	760,100	2,875
2010-01-20	2,730	2,770	2,722	2,760	313,300	2,760
2010-01-19	2,733	2,743	2,695	2,710	197,100	2,710
2010-01-18	2,732	2,735	2,675	2,720	608,800	2,720
2010-01-15	2,550	2,598	2,534	2,591	385,900	2,591
2010-01-14	2,560	2,571	2,532	2,540	169,100	2,540
2010-01-13	2,595	2,627	2,560	2,566	356,800	2,566
2010-01-12	2,530	2,595	2,530	2,584	395,200	2,584
2010-01-08	2,556	2,566	2,530	2,545	220,400	2,545
2010-01-07	2,599	2,600	2,537	2,544	221,400	2,544
2010-01-06	2,572	2,572	2,516	2,553	270,500	2,553
2010-01-05	2,620	2,620	2,565	2,572	175,800	2,572
2010-01-04	2,580	2,598	2,554	2,580	103,500	2,580

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