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
2010-12-303,3003,3103,2603,270127,1003,270
2010-12-293,2403,2953,2303,295127,3003,295
2010-12-283,2403,2603,2103,260139,6003,260
2010-12-273,2803,2953,2303,235137,1003,235
2010-12-243,2003,2553,2003,250242,0003,250
2010-12-223,1803,2453,1803,235299,5003,235
2010-12-213,1753,2103,1753,205304,9003,205
2010-12-203,1803,1803,1603,170210,3003,170
2010-12-173,1253,1703,1253,150417,1003,150
2010-12-163,0903,1553,0803,145513,7003,145
2010-12-153,0753,0903,0503,075277,2003,075
2010-12-143,0203,0752,9873,060412,9003,060
2010-12-132,9783,0202,9763,015234,4003,015
2010-12-103,0203,0252,9963,000303,5003,000
2010-12-093,0553,0552,9993,010245,7003,010
2010-12-083,0203,0553,0103,030304,8003,030
2010-12-072,9973,0202,9823,005339,2003,005
2010-12-062,9993,0202,9742,997242,4002,997
2010-12-032,9953,0202,9672,988449,0002,988
2010-12-023,0403,0652,9712,997501,4002,997
2010-12-013,0253,0302,9813,005446,7003,005
2010-11-303,0203,0702,9602,9723,134,2002,972
2010-11-293,0253,0502,9883,040617,8003,040
2010-11-263,0753,1053,0303,050409,3003,050
2010-11-253,0903,1003,0503,095361,4003,095
2010-11-243,0403,1053,0253,090376,9003,090
2010-11-223,0603,1003,0203,095269,4003,095
2010-11-193,0853,0853,0053,045364,9003,045
2010-11-182,9643,0502,9073,050490,0003,050
2010-11-172,9753,0152,9652,997409,9002,997
2010-11-163,0853,1153,0253,045414,8003,045
2010-11-153,0103,0552,9993,040336,6003,040
2010-11-122,9753,1302,9753,030704,6003,030
2010-11-113,0403,0452,9702,998935,9002,998
2010-11-102,8702,9362,8462,936687,0002,936
2010-11-092,9202,9402,8502,861764,8002,861
2010-11-082,8672,9292,8312,919669,5002,919
2010-11-052,8892,9202,7752,8301,028,2002,830
2010-11-042,9272,9552,8502,939583,4002,939
2010-11-022,9412,9762,9112,929341,3002,929
2010-11-012,9202,9512,9012,923311,8002,923
2010-10-292,9242,9372,8902,896410,3002,896
2010-10-282,9922,9922,9112,917881,8002,917
2010-10-273,0053,0052,9612,983347,3002,983
2010-10-263,0053,0252,9802,984338,8002,984
2010-10-253,0003,0202,9572,958383,4002,958
2010-10-222,9553,0002,9292,992311,8002,992
2010-10-212,9572,9572,9002,939313,1002,939
2010-10-202,9522,9542,8912,935199,6002,935
2010-10-192,9352,9682,9272,951193,6002,951
2010-10-182,9532,9602,8952,948248,8002,948
2010-10-152,8542,9092,7862,885291,2002,885
2010-10-142,8952,9142,8542,854388,6002,854
2010-10-132,9172,9432,8722,894263,0002,894
2010-10-122,9512,9632,9072,921228,5002,921
2010-10-082,9983,0152,9622,962280,7002,962
2010-10-072,9462,9982,9402,984272,4002,984
2010-10-062,9262,9432,9052,935178,0002,935
2010-10-052,9232,9522,8932,922275,3002,922
2010-10-043,0053,0052,9512,968232,3002,968
2010-10-012,9793,0102,9502,998264,1002,998
2010-09-302,9873,0102,9282,955320,8002,955
2010-09-292,9633,0102,9472,972343,3002,972
2010-09-282,8982,9282,8732,924174,5002,924
2010-09-272,9122,9142,8712,904118,1002,904
2010-09-242,9202,9202,8652,869158,8002,869
2010-09-222,8992,9442,8882,919195,3002,919
2010-09-212,8692,8962,8472,886186,7002,886
2010-09-172,8832,9062,8252,830371,9002,830
2010-09-162,8892,9092,8692,883136,9002,883
2010-09-152,8962,9212,8612,889207,6002,889
2010-09-142,8782,9292,8732,918341,8002,918
2010-09-132,8972,8972,8522,855157,2002,855
2010-09-102,8642,8892,8442,860179,7002,860
2010-09-092,8302,8742,8162,867290,8002,867
2010-09-082,8202,8362,7922,836291,3002,836
2010-09-072,8102,8362,8032,829130,3002,829
2010-09-062,8202,8422,7962,833133,2002,833
2010-09-032,8592,8672,7832,806273,9002,806
2010-09-022,8492,8582,7842,858181,4002,858
2010-09-012,8142,8162,7852,810227,3002,810
2010-08-312,8952,9082,8022,814313,0002,814
2010-08-302,9262,9392,9112,915190,6002,915
2010-08-272,9002,9242,8872,913371,4002,913
2010-08-262,8512,9372,8302,930576,9002,930
2010-08-252,8002,8752,7822,864469,8002,864
2010-08-242,7952,8342,7882,833214,6002,833
2010-08-232,8092,8272,7872,804196,9002,804
2010-08-202,8292,8782,7992,799227,1002,799
2010-08-192,8202,8482,7822,806253,5002,806
2010-08-182,8772,8852,7982,801365,6002,801
2010-08-172,8292,8862,8262,852250,4002,852
2010-08-162,7892,8742,7502,867238,8002,867
2010-08-132,8122,8402,7452,778347,5002,778
2010-08-122,8002,8602,7922,812330,9002,812
2010-08-112,8222,8742,8092,843535,8002,843
2010-08-102,6972,8092,6872,799674,4002,799
2010-08-092,5702,6192,5652,618143,0002,618
2010-08-062,5992,6052,5692,59794,3002,597
2010-08-052,5872,6292,5732,594114,4002,594
2010-08-042,5712,5842,5602,562130,5002,562
2010-08-032,5942,6102,5642,594201,7002,594
2010-08-022,5882,6252,5602,57297,6002,572
2010-07-302,6102,6422,5642,572255,5002,572
2010-07-292,6252,6332,6032,610127,4002,610
2010-07-282,6302,6412,5892,639135,9002,639
2010-07-272,5952,6182,5612,612124,4002,612
2010-07-262,6052,6192,5792,594106,3002,594
2010-07-232,5872,6192,5812,598123,6002,598
2010-07-222,6132,6132,5562,578277,0002,578
2010-07-212,5892,6542,5402,640350,3002,640
2010-07-202,5652,6802,5522,642482,0002,642
2010-07-162,5232,5702,5232,550236,8002,550
2010-07-152,5622,5752,5442,556217,1002,556
2010-07-142,6142,6222,5702,588179,8002,588
2010-07-132,5992,6202,5682,596183,0002,596
2010-07-122,6262,6262,5682,582135,2002,582
2010-07-092,6222,6442,6062,617227,0002,617
2010-07-082,7022,7102,6452,672304,0002,672
2010-07-072,6702,6962,6352,675278,3002,675
2010-07-062,6672,6972,6432,695176,1002,695
2010-07-052,6872,6872,6512,666121,2002,666
2010-07-022,6892,6922,6372,665248,8002,665
2010-07-012,6702,7072,6422,665425,3002,665
2010-06-302,5592,7002,5502,669734,4002,669
2010-06-292,5442,5772,5262,558373,8002,558
2010-06-282,5382,5542,5142,526281,0002,526
2010-06-252,4782,5212,4642,510235,6002,510
2010-06-242,4902,5082,4742,477240,1002,477
2010-06-232,5282,5462,5102,515168,3002,515
2010-06-222,5002,5602,4992,551228,4002,551
2010-06-212,5032,5372,4812,499330,3002,499
2010-06-182,5652,5712,4532,469776,8002,469
2010-06-172,5762,6082,5572,588173,3002,588
2010-06-162,6012,6102,5272,542551,7002,542
2010-06-152,6102,6162,5742,588381,8002,588
2010-06-142,6622,6622,6212,639220,3002,639
2010-06-112,6822,6822,6392,675172,0002,675
2010-06-102,5972,6572,5902,633184,8002,633
2010-06-092,6152,6182,5302,598512,3002,598
2010-06-082,6002,6752,6002,663180,4002,663
2010-06-072,6502,6652,6062,623117,8002,623
2010-06-042,6582,6862,6512,669232,0002,669
2010-06-032,7012,7242,6752,685134,0002,685
2010-06-022,6472,6902,6212,651230,5002,651
2010-06-012,7002,7152,6492,68796,3002,687
2010-05-312,6782,7342,6722,727154,7002,727
2010-05-282,6902,7202,6332,677213,8002,677
2010-05-272,6032,6832,5962,669273,6002,669
2010-05-262,6802,6992,6302,653359,2002,653
2010-05-252,7282,7302,6752,682279,7002,682
2010-05-242,7342,7812,7032,764315,1002,764
2010-05-212,7702,7752,7202,734391,0002,734
2010-05-202,7352,8012,7232,783297,8002,783
2010-05-192,7542,7942,7282,748244,7002,748
2010-05-182,6842,7652,6682,753316,3002,753
2010-05-172,6992,7032,6642,684234,0002,684
2010-05-142,6972,7342,6632,711244,3002,711
2010-05-132,7412,7412,6972,698367,0002,698
2010-05-122,7282,7692,7222,741490,0002,741
2010-05-112,8992,8992,7752,778362,2002,778
2010-05-102,8062,9002,8002,899193,3002,899
2010-05-072,9312,9312,8372,849335,6002,849
2010-05-062,9763,0102,9412,981294,4002,981
2010-04-303,0003,0502,9783,020477,3003,020
2010-04-282,9282,9322,8892,920348,5002,920
2010-04-272,9752,9752,9032,928305,9002,928
2010-04-262,9793,0252,9732,994400,2002,994
2010-04-232,9142,9452,9142,933193,4002,933
2010-04-222,9612,9802,9302,964205,2002,964
2010-04-212,9802,9882,9242,961238,2002,961
2010-04-202,9152,9882,9152,972204,3002,972
2010-04-192,9202,9402,9022,916194,1002,916
2010-04-162,9813,0202,9602,970197,7002,970
2010-04-152,9672,9672,9382,943239,3002,943
2010-04-142,9953,0252,9752,985215,8002,985
2010-04-132,9783,0002,9562,972296,3002,972
2010-04-122,9562,9902,9562,966220,3002,966
2010-04-092,9022,9392,9022,939184,7002,939
2010-04-082,8782,9182,8782,901155,0002,901
2010-04-072,8902,9092,8832,905273,7002,905
2010-04-062,8602,8832,8572,867233,4002,867
2010-04-052,8502,8692,8502,860110,9002,860
2010-04-022,8802,8842,8452,855160,5002,855
2010-04-012,8652,8652,8442,853219,4002,853
2010-03-312,8852,8852,8292,850336,4002,850
2010-03-302,8432,8842,8392,873241,6002,873
2010-03-292,8312,8502,8292,836142,3002,836
2010-03-262,8292,8592,8162,859169,5002,859
2010-03-252,8452,8602,8202,832207,8002,832
2010-03-242,8202,8632,8202,854226,9002,854
2010-03-232,8562,9152,8442,853545,6002,853
2010-03-192,8452,8522,8072,833209,7002,833
2010-03-182,8202,8652,8082,860238,9002,860
2010-03-172,8242,8582,7862,825398,9002,825
2010-03-162,7622,8022,7622,768270,0002,768
2010-03-152,8202,8302,7782,785222,4002,785
2010-03-122,7882,8162,7652,795477,0002,795
2010-03-112,8132,8132,7662,780582,5002,780
2010-03-102,7302,8352,7202,825633,2002,825
2010-03-092,6712,7302,6692,706361,4002,706
2010-03-082,6862,6942,6472,670202,9002,670
2010-03-052,7002,7092,6712,697295,9002,697
2010-03-042,6642,6962,6442,674236,5002,674
2010-03-032,6432,6622,6252,660216,8002,660
2010-03-022,7082,7312,6232,643442,9002,643
2010-03-012,6762,6952,6492,658246,8002,658
2010-02-262,6732,7012,6592,690427,5002,690
2010-02-252,6672,7122,6292,675395,1002,675
2010-02-242,6362,6362,5892,617186,5002,617
2010-02-232,6852,6882,6192,635193,7002,635
2010-02-222,6332,6622,6212,646256,7002,646
2010-02-192,6652,6652,6252,630246,9002,630
2010-02-182,6172,6522,6122,650338,8002,650
2010-02-172,6632,6632,6072,628239,2002,628
2010-02-162,5992,6252,5882,614232,2002,614
2010-02-152,6112,6322,5572,565347,7002,565
2010-02-122,6102,6752,5602,653725,3002,653
2010-02-102,5732,5872,5522,560366,2002,560
2010-02-092,6112,6252,5552,573416,9002,573
2010-02-082,5782,6312,5752,595542,8002,595
2010-02-052,7592,7702,7212,728320,1002,728
2010-02-042,7712,7972,7532,789325,8002,789
2010-02-032,7252,7932,7202,781191,1002,781
2010-02-022,7602,7732,7212,725219,6002,725
2010-02-012,7002,7812,6672,768337,3002,768
2010-01-292,7372,7642,6922,710486,4002,710
2010-01-282,7992,8242,7502,800304,4002,800
2010-01-272,7582,7942,7402,775224,3002,775
2010-01-262,7152,8172,7112,781421,3002,781
2010-01-252,7682,8002,7212,735348,2002,735
2010-01-222,8252,8702,7812,818542,5002,818
2010-01-212,7682,8752,7622,875760,1002,875
2010-01-202,7302,7702,7222,760313,3002,760
2010-01-192,7332,7432,6952,710197,1002,710
2010-01-182,7322,7352,6752,720608,8002,720
2010-01-152,5502,5982,5342,591385,9002,591
2010-01-142,5602,5712,5322,540169,1002,540
2010-01-132,5952,6272,5602,566356,8002,566
2010-01-122,5302,5952,5302,584395,2002,584
2010-01-082,5562,5662,5302,545220,4002,545
2010-01-072,5992,6002,5372,544221,4002,544
2010-01-062,5722,5722,5162,553270,5002,553
2010-01-052,6202,6202,5652,572175,8002,572
2010-01-042,5802,5982,5542,580103,5002,580

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