4544 H.U.グループホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,452	2,509	2,450	2,482	195,900	2,482
2018-12-27	2,416	2,469	2,389	2,456	317,900	2,456
2018-12-26	2,326	2,384	2,307	2,339	267,000	2,339
2018-12-25	2,362	2,362	2,244	2,326	441,800	2,326
2018-12-21	2,510	2,510	2,412	2,412	425,200	2,412
2018-12-20	2,583	2,600	2,510	2,516	293,800	2,516
2018-12-19	2,656	2,669	2,595	2,601	328,000	2,601
2018-12-18	2,629	2,665	2,606	2,654	432,000	2,654
2018-12-17	2,652	2,677	2,650	2,667	362,900	2,667
2018-12-14	2,675	2,680	2,634	2,661	446,100	2,661
2018-12-13	2,628	2,679	2,628	2,673	476,200	2,673
2018-12-12	2,562	2,604	2,560	2,600	514,800	2,600
2018-12-11	2,563	2,601	2,523	2,545	794,000	2,545
2018-12-10	2,533	2,560	2,519	2,557	507,800	2,557
2018-12-07	2,536	2,568	2,513	2,559	476,800	2,559
2018-12-06	2,548	2,592	2,523	2,533	487,000	2,533
2018-12-05	2,559	2,571	2,546	2,563	517,000	2,563
2018-12-04	2,651	2,653	2,581	2,582	418,900	2,582
2018-12-03	2,668	2,682	2,642	2,663	375,400	2,663
2018-11-30	2,620	2,632	2,590	2,625	727,500	2,625
2018-11-29	2,667	2,687	2,606	2,612	335,000	2,612
2018-11-28	2,644	2,660	2,624	2,634	400,700	2,634
2018-11-27	2,682	2,702	2,606	2,607	335,600	2,607
2018-11-26	2,647	2,672	2,638	2,668	196,100	2,668
2018-11-22	2,644	2,689	2,644	2,678	240,300	2,678
2018-11-21	2,640	2,653	2,610	2,631	449,400	2,631
2018-11-20	2,690	2,701	2,652	2,675	455,100	2,675
2018-11-19	2,740	2,756	2,703	2,728	567,900	2,728
2018-11-16	2,821	2,837	2,748	2,753	442,800	2,753
2018-11-15	2,857	2,870	2,803	2,825	300,400	2,825
2018-11-14	2,903	2,906	2,844	2,862	418,900	2,862
2018-11-13	2,893	2,909	2,855	2,905	448,300	2,905
2018-11-12	2,884	2,952	2,870	2,943	310,900	2,943
2018-11-09	2,975	3,025	2,953	2,962	402,900	2,962
2018-11-08	2,984	3,030	2,957	2,975	415,300	2,975
2018-11-07	2,890	2,971	2,846	2,947	621,900	2,947
2018-11-06	2,875	2,879	2,834	2,848	312,800	2,848
2018-11-05	2,734	2,871	2,733	2,859	515,600	2,859
2018-11-02	2,731	2,767	2,637	2,746	657,000	2,746
2018-11-01	2,777	2,808	2,750	2,769	325,500	2,769
2018-10-31	2,673	2,762	2,667	2,750	262,000	2,750
2018-10-30	2,620	2,669	2,618	2,667	448,100	2,667
2018-10-29	2,618	2,660	2,590	2,617	305,200	2,617
2018-10-26	2,725	2,742	2,619	2,645	344,500	2,645
2018-10-25	2,742	2,753	2,687	2,692	382,800	2,692
2018-10-24	2,826	2,826	2,778	2,806	267,600	2,806
2018-10-23	2,899	2,899	2,796	2,802	277,500	2,802
2018-10-22	2,900	2,925	2,856	2,913	203,700	2,913
2018-10-19	2,910	2,920	2,860	2,907	304,100	2,907
2018-10-18	2,924	2,928	2,900	2,909	311,300	2,909
2018-10-17	2,917	2,939	2,903	2,920	243,000	2,920
2018-10-16	2,847	2,876	2,846	2,870	329,200	2,870
2018-10-15	2,823	2,839	2,806	2,834	245,300	2,834
2018-10-12	2,840	2,856	2,809	2,823	329,800	2,823
2018-10-11	2,821	2,860	2,812	2,850	366,000	2,850
2018-10-10	2,865	2,928	2,859	2,906	379,900	2,906
2018-10-09	2,850	2,860	2,808	2,828	481,400	2,828
2018-10-05	2,871	2,900	2,856	2,861	275,800	2,861
2018-10-04	2,931	2,936	2,895	2,895	389,800	2,895
2018-10-03	2,958	2,964	2,906	2,917	337,000	2,917
2018-10-02	2,939	2,993	2,931	2,941	434,300	2,941
2018-10-01	2,943	2,947	2,885	2,897	389,700	2,897
2018-09-28	3,120	3,130	2,951	2,955	751,900	2,955
2018-09-27	3,170	3,210	3,105	3,110	871,000	3,110
2018-09-26	3,200	3,220	3,170	3,215	288,700	3,215
2018-09-25	3,285	3,285	3,240	3,265	300,300	3,265
2018-09-21	3,265	3,280	3,240	3,250	442,000	3,250
2018-09-20	3,325	3,330	3,245	3,265	325,000	3,265
2018-09-19	3,300	3,315	3,270	3,305	410,900	3,305
2018-09-18	3,175	3,275	3,135	3,255	549,600	3,255
2018-09-14	3,190	3,215	3,150	3,175	498,000	3,175
2018-09-13	3,120	3,180	3,115	3,145	233,600	3,145
2018-09-12	3,130	3,140	3,045	3,125	400,800	3,125
2018-09-11	3,105	3,140	3,105	3,110	221,900	3,110
2018-09-10	3,040	3,115	3,040	3,105	208,100	3,105
2018-09-07	3,050	3,070	3,025	3,070	247,100	3,070
2018-09-06	3,065	3,095	3,055	3,085	290,100	3,085
2018-09-05	3,055	3,095	3,050	3,080	211,300	3,080
2018-09-04	3,060	3,090	3,040	3,075	220,400	3,075
2018-09-03	3,080	3,120	3,010	3,030	335,000	3,030
2018-08-31	3,080	3,110	3,035	3,070	390,700	3,070
2018-08-30	3,130	3,135	3,100	3,125	332,800	3,125
2018-08-29	3,055	3,170	3,050	3,105	474,700	3,105
2018-08-28	3,000	3,080	2,979	3,010	444,800	3,010
2018-08-27	2,947	2,978	2,929	2,971	355,700	2,971
2018-08-24	2,938	2,954	2,906	2,932	341,400	2,932
2018-08-23	2,890	2,906	2,885	2,897	251,600	2,897
2018-08-22	2,846	2,884	2,838	2,884	276,300	2,884
2018-08-21	2,830	2,852	2,824	2,841	239,300	2,841
2018-08-20	2,844	2,844	2,812	2,830	184,900	2,830
2018-08-17	2,817	2,863	2,809	2,847	356,600	2,847
2018-08-16	2,805	2,827	2,788	2,797	212,400	2,797
2018-08-15	2,830	2,835	2,797	2,821	263,800	2,821
2018-08-14	2,851	2,890	2,818	2,828	313,900	2,828
2018-08-13	2,814	2,841	2,795	2,808	482,300	2,808
2018-08-10	2,793	2,810	2,785	2,802	494,500	2,802
2018-08-09	2,808	2,835	2,782	2,793	563,300	2,793
2018-08-08	2,825	2,827	2,791	2,816	509,000	2,816
2018-08-07	2,790	2,840	2,790	2,828	332,200	2,828
2018-08-06	2,775	2,794	2,755	2,763	359,400	2,763
2018-08-03	2,783	2,798	2,742	2,790	709,500	2,790
2018-08-02	2,814	2,912	2,800	2,815	827,900	2,815
2018-08-01	2,975	2,981	2,807	2,821	1,364,300	2,821
2018-07-31	3,255	3,260	3,190	3,240	407,400	3,240
2018-07-30	3,220	3,220	3,175	3,185	200,200	3,185
2018-07-27	3,205	3,250	3,190	3,245	245,000	3,245
2018-07-26	3,185	3,210	3,170	3,205	243,000	3,205
2018-07-25	3,170	3,205	3,165	3,175	219,700	3,175
2018-07-24	3,195	3,195	3,165	3,170	177,700	3,170
2018-07-23	3,160	3,195	3,160	3,180	213,500	3,180
2018-07-20	3,125	3,190	3,120	3,180	261,900	3,180
2018-07-19	3,150	3,160	3,110	3,135	240,500	3,135
2018-07-18	3,145	3,170	3,115	3,150	299,000	3,150
2018-07-17	3,035	3,135	3,030	3,120	271,600	3,120
2018-07-13	2,984	3,060	2,984	3,040	254,700	3,040
2018-07-12	3,005	3,045	2,962	2,977	489,500	2,977
2018-07-11	3,050	3,055	3,015	3,035	269,300	3,035
2018-07-10	3,080	3,090	3,065	3,070	329,500	3,070
2018-07-09	3,135	3,145	3,070	3,080	284,100	3,080
2018-07-06	3,170	3,195	3,110	3,110	494,400	3,110
2018-07-05	3,210	3,210	3,145	3,155	235,400	3,155
2018-07-04	3,215	3,255	3,215	3,240	297,400	3,240
2018-07-03	3,245	3,260	3,180	3,220	391,700	3,220
2018-07-02	3,295	3,310	3,230	3,230	304,100	3,230
2018-06-29	3,235	3,315	3,220	3,300	332,600	3,300
2018-06-28	3,250	3,260	3,190	3,205	333,800	3,205
2018-06-27	3,215	3,235	3,180	3,225	233,800	3,225
2018-06-26	3,180	3,200	3,140	3,195	318,200	3,195
2018-06-25	3,275	3,275	3,180	3,195	284,500	3,195
2018-06-22	3,205	3,265	3,205	3,245	511,300	3,245
2018-06-21	3,245	3,255	3,190	3,210	401,200	3,210
2018-06-20	3,195	3,280	3,185	3,265	353,800	3,265
2018-06-19	3,190	3,240	3,185	3,205	298,800	3,205
2018-06-18	3,215	3,255	3,170	3,175	584,500	3,175
2018-06-15	3,355	3,375	3,250	3,265	713,200	3,265
2018-06-14	3,385	3,390	3,320	3,330	454,800	3,330
2018-06-13	3,425	3,460	3,395	3,415	293,600	3,415
2018-06-12	3,420	3,430	3,390	3,410	260,000	3,410
2018-06-11	3,450	3,450	3,390	3,400	304,000	3,400
2018-06-08	3,470	3,515	3,460	3,465	287,200	3,465
2018-06-07	3,500	3,515	3,470	3,475	260,500	3,475
2018-06-06	3,555	3,570	3,490	3,505	354,400	3,505
2018-06-05	3,580	3,605	3,550	3,560	283,700	3,560
2018-06-04	3,540	3,605	3,510	3,590	301,400	3,590
2018-06-01	3,495	3,525	3,490	3,505	175,500	3,505
2018-05-31	3,515	3,645	3,490	3,540	682,300	3,540
2018-05-30	3,505	3,515	3,440	3,480	232,700	3,480
2018-05-29	3,565	3,580	3,515	3,540	225,800	3,540
2018-05-28	3,535	3,545	3,500	3,520	144,100	3,520
2018-05-25	3,605	3,640	3,550	3,560	317,300	3,560
2018-05-24	3,620	3,655	3,615	3,640	250,300	3,640
2018-05-23	3,655	3,690	3,605	3,620	215,300	3,620
2018-05-22	3,650	3,650	3,615	3,645	254,000	3,645
2018-05-21	3,645	3,670	3,620	3,635	280,000	3,635
2018-05-18	3,690	3,715	3,630	3,690	269,600	3,690
2018-05-17	3,685	3,740	3,610	3,690	566,700	3,690
2018-05-16	3,550	3,630	3,550	3,625	351,500	3,625
2018-05-15	3,480	3,605	3,460	3,560	555,300	3,560
2018-05-14	3,505	3,515	3,360	3,430	1,118,800	3,430
2018-05-11	3,690	3,690	3,480	3,485	962,600	3,485
2018-05-10	4,150	4,235	4,095	4,180	297,700	4,180
2018-05-09	4,255	4,305	4,140	4,175	411,600	4,175
2018-05-08	4,085	4,295	4,085	4,255	605,200	4,255
2018-05-07	4,195	4,220	3,955	4,065	953,900	4,065
2018-05-02	4,365	4,375	4,320	4,360	183,600	4,360
2018-05-01	4,300	4,375	4,280	4,340	188,900	4,340
2018-04-27	4,250	4,280	4,225	4,270	259,800	4,270
2018-04-26	4,220	4,295	4,205	4,270	318,900	4,270
2018-04-25	4,215	4,275	4,200	4,250	197,200	4,250
2018-04-24	4,255	4,260	4,220	4,250	135,400	4,250
2018-04-23	4,310	4,335	4,255	4,255	113,400	4,255
2018-04-20	4,340	4,345	4,265	4,310	305,100	4,310
2018-04-19	4,360	4,400	4,345	4,370	237,000	4,370
2018-04-18	4,315	4,340	4,295	4,325	196,100	4,325
2018-04-17	4,315	4,325	4,285	4,290	150,700	4,290
2018-04-16	4,250	4,345	4,250	4,335	135,800	4,335
2018-04-13	4,175	4,260	4,165	4,235	281,300	4,235
2018-04-12	4,240	4,255	4,145	4,155	281,200	4,155
2018-04-11	4,300	4,310	4,225	4,235	166,000	4,235
2018-04-10	4,305	4,345	4,285	4,300	262,400	4,300
2018-04-09	4,270	4,335	4,265	4,320	244,700	4,320
2018-04-06	4,275	4,335	4,265	4,325	405,100	4,325
2018-04-05	4,250	4,275	4,215	4,260	247,500	4,260
2018-04-04	4,180	4,220	4,145	4,210	282,400	4,210
2018-04-03	4,120	4,180	4,090	4,155	301,100	4,155
2018-03-30	4,150	4,210	4,140	4,155	419,400	4,155
2018-03-29	4,175	4,190	4,110	4,150	249,900	4,150
2018-03-28	4,095	4,150	4,045	4,145	544,100	4,145
2018-03-27	4,140	4,220	4,135	4,200	486,600	4,200
2018-03-26	4,040	4,150	4,030	4,150	405,400	4,150
2018-03-23	4,100	4,145	4,060	4,070	500,500	4,070
2018-03-22	4,130	4,200	4,105	4,190	317,500	4,190
2018-03-20	4,105	4,155	4,100	4,140	225,300	4,140
2018-03-19	4,140	4,185	4,105	4,145	173,100	4,145
2018-03-16	4,235	4,260	4,160	4,165	319,400	4,165
2018-03-15	4,285	4,305	4,185	4,220	348,500	4,220
2018-03-14	4,140	4,210	4,115	4,170	269,200	4,170
2018-03-13	4,100	4,165	4,100	4,165	331,100	4,165
2018-03-12	4,155	4,165	4,130	4,150	135,800	4,150
2018-03-09	4,155	4,210	4,080	4,090	329,600	4,090
2018-03-08	4,070	4,095	4,030	4,085	281,600	4,085
2018-03-07	4,090	4,115	4,055	4,060	284,500	4,060
2018-03-06	4,100	4,105	4,055	4,085	335,000	4,085
2018-03-05	3,955	4,065	3,955	4,045	395,300	4,045
2018-03-02	3,960	4,025	3,895	3,905	511,500	3,905
2018-03-01	4,005	4,045	3,990	4,020	431,300	4,020
2018-02-28	4,090	4,105	3,995	4,010	683,700	4,010
2018-02-27	4,165	4,170	4,095	4,110	297,800	4,110
2018-02-26	4,220	4,225	4,165	4,165	212,200	4,165
2018-02-23	4,115	4,185	4,090	4,160	392,900	4,160
2018-02-22	4,100	4,130	3,990	4,120	540,100	4,120
2018-02-21	4,260	4,280	4,185	4,205	1,051,200	4,205
2018-02-20	4,280	4,290	4,245	4,275	384,700	4,275
2018-02-19	4,245	4,320	4,230	4,315	249,800	4,315
2018-02-16	4,275	4,315	4,270	4,280	227,800	4,280
2018-02-15	4,280	4,305	4,265	4,280	277,200	4,280
2018-02-14	4,255	4,310	4,255	4,280	396,200	4,280
2018-02-13	4,235	4,275	4,215	4,260	493,200	4,260
2018-02-09	4,165	4,215	4,165	4,200	426,300	4,200
2018-02-08	4,255	4,270	4,195	4,265	665,300	4,265
2018-02-07	4,340	4,350	4,300	4,305	766,900	4,305
2018-02-06	4,425	4,500	4,150	4,215	791,000	4,215
2018-02-05	4,760	4,800	4,525	4,565	957,400	4,565
2018-02-02	5,070	5,090	5,010	5,070	234,600	5,070
2018-02-01	5,020	5,100	4,990	5,100	152,400	5,100
2018-01-31	5,020	5,060	4,995	5,000	326,400	5,000
2018-01-30	5,070	5,080	5,030	5,060	266,600	5,060
2018-01-29	5,100	5,120	5,040	5,070	286,600	5,070
2018-01-26	5,020	5,090	5,020	5,050	261,700	5,050
2018-01-25	5,000	5,020	4,960	4,975	276,700	4,975
2018-01-24	4,950	4,990	4,910	4,980	291,300	4,980
2018-01-23	4,945	4,970	4,925	4,940	187,400	4,940
2018-01-22	4,890	4,920	4,870	4,915	151,200	4,915
2018-01-19	4,895	4,910	4,850	4,870	251,400	4,870
2018-01-18	4,915	4,920	4,835	4,840	412,000	4,840
2018-01-17	4,950	4,970	4,865	4,890	271,500	4,890
2018-01-16	4,980	5,010	4,955	4,975	164,800	4,975
2018-01-15	5,050	5,050	5,000	5,010	121,500	5,010
2018-01-12	5,030	5,060	4,935	5,000	273,700	5,000
2018-01-11	4,950	5,060	4,945	5,060	308,300	5,060
2018-01-10	4,935	4,970	4,925	4,950	240,800	4,950
2018-01-09	4,970	4,975	4,895	4,920	351,500	4,920
2018-01-05	4,945	4,980	4,935	4,970	269,700	4,970
2018-01-04	4,895	4,935	4,875	4,930	251,700	4,930

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