4544 H.U.グループホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,752	2,797	2,731	2,779	310,500	2,779
2020-12-29	2,734	2,765	2,716	2,756	457,700	2,756
2020-12-28	2,763	2,769	2,671	2,703	581,800	2,703
2020-12-25	2,797	2,803	2,764	2,769	167,600	2,769
2020-12-24	2,837	2,837	2,772	2,788	415,900	2,788
2020-12-23	2,900	2,904	2,823	2,837	319,600	2,837
2020-12-22	2,935	2,935	2,855	2,868	521,100	2,868
2020-12-21	2,927	2,942	2,879	2,918	365,200	2,918
2020-12-18	2,870	2,929	2,851	2,915	528,800	2,915
2020-12-17	2,908	2,909	2,847	2,865	446,400	2,865
2020-12-16	2,949	2,949	2,905	2,918	259,000	2,918
2020-12-15	2,925	2,979	2,917	2,931	445,800	2,931
2020-12-14	2,908	2,929	2,879	2,899	376,600	2,899
2020-12-11	2,849	2,914	2,839	2,897	482,800	2,897
2020-12-10	2,845	2,846	2,813	2,838	377,700	2,838
2020-12-09	2,861	2,883	2,853	2,867	238,800	2,867
2020-12-08	2,844	2,880	2,831	2,858	258,900	2,858
2020-12-07	2,856	2,877	2,830	2,850	267,400	2,850
2020-12-04	2,837	2,871	2,823	2,856	282,100	2,856
2020-12-03	2,855	2,903	2,837	2,883	360,700	2,883
2020-12-02	2,867	2,881	2,832	2,870	505,500	2,870
2020-12-01	2,812	2,868	2,800	2,864	610,500	2,864
2020-11-30	2,858	2,866	2,806	2,826	479,300	2,826
2020-11-27	2,846	2,859	2,833	2,848	347,400	2,848
2020-11-26	2,860	2,863	2,827	2,845	287,900	2,845
2020-11-25	2,909	2,914	2,843	2,864	585,900	2,864
2020-11-24	2,860	2,923	2,853	2,909	657,000	2,909
2020-11-20	2,806	2,866	2,796	2,855	498,500	2,855
2020-11-19	2,876	2,900	2,794	2,808	668,000	2,808
2020-11-18	2,814	2,835	2,800	2,815	432,500	2,815
2020-11-17	2,827	2,835	2,770	2,815	656,900	2,815
2020-11-16	2,810	2,886	2,799	2,845	609,400	2,845
2020-11-13	2,811	2,833	2,764	2,802	638,900	2,802
2020-11-12	2,800	2,832	2,784	2,816	694,000	2,816
2020-11-11	2,671	2,796	2,660	2,779	1,442,600	2,779
2020-11-10	2,724	2,724	2,548	2,621	1,421,200	2,621
2020-11-09	2,720	2,733	2,684	2,729	603,100	2,729
2020-11-06	2,720	2,737	2,698	2,720	379,800	2,720
2020-11-05	2,664	2,720	2,646	2,690	617,800	2,690
2020-11-04	2,671	2,672	2,610	2,650	407,700	2,650
2020-11-02	2,670	2,672	2,596	2,646	497,500	2,646
2020-10-30	2,681	2,692	2,628	2,651	388,300	2,651
2020-10-29	2,681	2,696	2,660	2,669	311,600	2,669
2020-10-28	2,715	2,717	2,657	2,700	398,800	2,700
2020-10-27	2,730	2,755	2,710	2,745	250,100	2,745
2020-10-26	2,754	2,783	2,747	2,754	177,300	2,754
2020-10-23	2,745	2,763	2,721	2,754	282,700	2,754
2020-10-22	2,795	2,795	2,728	2,762	377,300	2,762
2020-10-21	2,813	2,823	2,790	2,795	229,100	2,795
2020-10-20	2,829	2,836	2,772	2,800	526,500	2,800
2020-10-19	2,880	2,886	2,846	2,849	271,600	2,849
2020-10-16	2,861	2,863	2,808	2,845	377,400	2,845
2020-10-15	2,894	2,910	2,869	2,877	324,500	2,877
2020-10-14	2,905	2,925	2,884	2,896	309,600	2,896
2020-10-13	2,893	2,905	2,859	2,897	316,300	2,897
2020-10-12	2,901	2,904	2,870	2,880	237,700	2,880
2020-10-09	2,918	2,918	2,891	2,898	275,600	2,898
2020-10-08	2,894	2,912	2,882	2,891	422,700	2,891
2020-10-07	2,878	2,894	2,855	2,877	314,600	2,877
2020-10-06	2,858	2,884	2,846	2,879	317,300	2,879
2020-10-05	2,859	2,913	2,852	2,864	689,600	2,864
2020-10-02	2,860	2,877	2,806	2,826	767,100	2,826
2020-09-30	2,860	2,861	2,806	2,812	491,600	2,812
2020-09-29	2,850	2,868	2,812	2,867	445,700	2,867
2020-09-28	2,857	2,874	2,846	2,874	490,800	2,874
2020-09-25	2,871	2,888	2,790	2,821	781,600	2,821
2020-09-24	2,850	2,895	2,846	2,869	595,500	2,869
2020-09-23	2,898	2,900	2,825	2,867	947,500	2,867
2020-09-18	2,730	2,969	2,721	2,859	1,588,200	2,859
2020-09-17	2,745	2,745	2,715	2,722	262,700	2,722
2020-09-16	2,729	2,756	2,725	2,736	271,400	2,736
2020-09-15	2,729	2,755	2,712	2,730	435,000	2,730
2020-09-14	2,712	2,742	2,702	2,722	395,900	2,722
2020-09-11	2,660	2,689	2,652	2,685	458,300	2,685
2020-09-10	2,668	2,690	2,642	2,657	294,900	2,657
2020-09-09	2,639	2,674	2,614	2,659	387,100	2,659
2020-09-08	2,693	2,693	2,631	2,663	417,200	2,663
2020-09-07	2,705	2,708	2,676	2,692	300,800	2,692
2020-09-04	2,625	2,697	2,610	2,692	696,000	2,692
2020-09-03	2,700	2,720	2,688	2,698	673,200	2,698
2020-09-02	2,669	2,692	2,647	2,676	662,200	2,676
2020-09-01	2,629	2,668	2,614	2,653	636,000	2,653
2020-08-31	2,605	2,658	2,598	2,617	1,186,800	2,617
2020-08-28	2,588	2,620	2,520	2,546	1,231,200	2,546
2020-08-27	2,565	2,567	2,477	2,505	724,800	2,505
2020-08-26	2,525	2,617	2,501	2,572	1,511,400	2,572
2020-08-25	2,408	2,416	2,387	2,400	349,800	2,400
2020-08-24	2,402	2,425	2,397	2,420	221,600	2,420
2020-08-21	2,410	2,434	2,395	2,400	359,400	2,400
2020-08-20	2,354	2,398	2,346	2,385	468,000	2,385
2020-08-19	2,302	2,348	2,295	2,348	361,500	2,348
2020-08-18	2,306	2,324	2,290	2,318	413,600	2,318
2020-08-17	2,344	2,373	2,324	2,329	490,200	2,329
2020-08-14	2,294	2,350	2,277	2,346	825,800	2,346
2020-08-13	2,318	2,319	2,281	2,282	393,900	2,282
2020-08-12	2,314	2,329	2,276	2,291	730,600	2,291
2020-08-11	2,330	2,370	2,246	2,301	1,185,000	2,301
2020-08-07	2,444	2,444	2,368	2,380	573,300	2,380
2020-08-06	2,460	2,510	2,444	2,464	512,400	2,464
2020-08-05	2,481	2,489	2,442	2,471	311,900	2,471
2020-08-04	2,430	2,467	2,425	2,448	374,600	2,448
2020-08-03	2,390	2,405	2,358	2,401	299,700	2,401
2020-07-31	2,411	2,423	2,360	2,362	361,400	2,362
2020-07-30	2,451	2,465	2,425	2,425	336,300	2,425
2020-07-29	2,449	2,452	2,418	2,446	359,100	2,446
2020-07-28	2,471	2,525	2,468	2,480	420,400	2,480
2020-07-27	2,439	2,458	2,424	2,458	270,300	2,458
2020-07-22	2,475	2,479	2,446	2,462	219,000	2,462
2020-07-21	2,460	2,484	2,436	2,469	238,500	2,469
2020-07-20	2,451	2,482	2,437	2,463	307,800	2,463
2020-07-17	2,449	2,488	2,431	2,447	372,500	2,447
2020-07-16	2,465	2,488	2,423	2,449	705,600	2,449
2020-07-15	2,530	2,538	2,493	2,515	436,500	2,515
2020-07-14	2,532	2,555	2,486	2,519	453,400	2,519
2020-07-13	2,510	2,569	2,510	2,550	222,100	2,550
2020-07-10	2,536	2,536	2,493	2,503	389,500	2,503
2020-07-09	2,572	2,577	2,532	2,552	301,200	2,552
2020-07-08	2,581	2,623	2,579	2,584	265,700	2,584
2020-07-07	2,585	2,589	2,538	2,577	259,800	2,577
2020-07-06	2,553	2,607	2,553	2,575	356,500	2,575
2020-07-03	2,544	2,550	2,501	2,543	480,100	2,543
2020-07-02	2,523	2,580	2,507	2,544	518,600	2,544
2020-07-01	2,540	2,557	2,482	2,512	495,100	2,512
2020-06-30	2,601	2,604	2,533	2,541	483,300	2,541
2020-06-29	2,588	2,629	2,577	2,585	445,100	2,585
2020-06-26	2,596	2,615	2,555	2,565	453,200	2,565
2020-06-25	2,617	2,617	2,582	2,586	388,500	2,586
2020-06-24	2,648	2,652	2,592	2,638	782,700	2,638
2020-06-23	2,691	2,707	2,649	2,698	533,400	2,698
2020-06-22	2,745	2,774	2,688	2,714	1,175,400	2,714
2020-06-19	2,693	2,774	2,633	2,716	1,700,000	2,716
2020-06-18	2,661	2,681	2,623	2,655	904,200	2,655
2020-06-17	2,629	2,642	2,583	2,599	397,500	2,599
2020-06-16	2,600	2,606	2,545	2,587	879,800	2,587
2020-06-15	2,559	2,619	2,540	2,544	533,300	2,544
2020-06-12	2,460	2,561	2,451	2,560	966,300	2,560
2020-06-11	2,660	2,668	2,580	2,589	611,800	2,589
2020-06-10	2,648	2,685	2,635	2,679	407,400	2,679
2020-06-09	2,724	2,734	2,671	2,696	473,800	2,696
2020-06-08	2,720	2,727	2,671	2,703	837,600	2,703
2020-06-05	2,600	2,690	2,593	2,661	1,099,000	2,661
2020-06-04	2,581	2,595	2,555	2,580	496,900	2,580
2020-06-03	2,634	2,634	2,572	2,597	839,100	2,597
2020-06-02	2,600	2,609	2,552	2,569	811,200	2,569
2020-06-01	2,556	2,573	2,533	2,533	507,700	2,533
2020-05-29	2,471	2,524	2,470	2,506	475,400	2,506
2020-05-28	2,490	2,505	2,454	2,491	817,900	2,491
2020-05-27	2,492	2,553	2,487	2,516	709,000	2,516
2020-05-26	2,449	2,469	2,425	2,469	615,400	2,469
2020-05-25	2,478	2,481	2,445	2,471	404,600	2,471
2020-05-22	2,445	2,485	2,442	2,455	524,400	2,455
2020-05-21	2,460	2,474	2,406	2,419	930,900	2,419
2020-05-20	2,520	2,520	2,432	2,472	1,112,400	2,472
2020-05-19	2,526	2,539	2,484	2,511	632,400	2,511
2020-05-18	2,454	2,520	2,444	2,513	960,300	2,513
2020-05-15	2,622	2,640	2,510	2,528	1,601,600	2,528
2020-05-14	2,820	2,821	2,605	2,668	2,342,600	2,668
2020-05-13	2,925	2,990	2,832	2,892	3,024,500	2,892
2020-05-12	3,050	3,050	2,851	2,875	3,588,400	2,875
2020-05-11	3,050	3,050	3,050	3,050	225,100	3,050
2020-05-08	2,577	2,582	2,516	2,549	778,400	2,549
2020-05-07	2,650	2,650	2,515	2,555	1,177,800	2,555
2020-05-01	2,696	2,735	2,672	2,696	803,400	2,696
2020-04-30	2,743	2,820	2,621	2,701	2,059,400	2,701
2020-04-28	2,540	2,619	2,417	2,444	1,374,600	2,444
2020-04-27	2,357	2,370	2,304	2,340	409,500	2,340
2020-04-24	2,393	2,450	2,375	2,399	442,300	2,399
2020-04-23	2,324	2,374	2,320	2,350	270,500	2,350
2020-04-22	2,309	2,324	2,296	2,322	217,400	2,322
2020-04-21	2,330	2,364	2,324	2,341	178,800	2,341
2020-04-20	2,325	2,354	2,314	2,348	136,300	2,348
2020-04-17	2,370	2,372	2,325	2,339	170,500	2,339
2020-04-16	2,295	2,344	2,280	2,325	306,500	2,325
2020-04-15	2,340	2,340	2,218	2,275	592,200	2,275
2020-04-14	2,348	2,363	2,331	2,356	187,100	2,356
2020-04-13	2,320	2,355	2,306	2,334	146,000	2,334
2020-04-10	2,293	2,329	2,252	2,321	258,900	2,321
2020-04-09	2,270	2,292	2,254	2,274	301,900	2,274
2020-04-08	2,270	2,293	2,221	2,254	386,200	2,254
2020-04-07	2,300	2,323	2,236	2,282	250,200	2,282
2020-04-06	2,206	2,271	2,187	2,233	319,600	2,233
2020-04-03	2,179	2,224	2,176	2,209	261,700	2,209
2020-04-02	2,167	2,207	2,165	2,194	450,200	2,194
2020-04-01	2,249	2,260	2,195	2,197	454,700	2,197
2020-03-31	2,338	2,344	2,268	2,278	619,100	2,278
2020-03-30	2,335	2,387	2,282	2,375	505,500	2,375
2020-03-27	2,347	2,373	2,330	2,371	510,100	2,371
2020-03-26	2,211	2,353	2,171	2,307	546,600	2,307
2020-03-25	2,281	2,319	2,192	2,254	440,900	2,254
2020-03-24	2,177	2,222	2,151	2,200	278,700	2,200
2020-03-23	2,169	2,175	2,022	2,140	522,400	2,140
2020-03-19	2,289	2,289	2,106	2,119	775,900	2,119
2020-03-18	2,250	2,342	2,234	2,241	490,400	2,241
2020-03-17	2,050	2,236	2,033	2,226	461,700	2,226
2020-03-16	2,168	2,202	2,089	2,115	401,900	2,115
2020-03-13	2,080	2,178	2,005	2,157	615,600	2,157
2020-03-12	2,377	2,386	2,263	2,311	447,500	2,311
2020-03-11	2,476	2,498	2,400	2,405	545,500	2,405
2020-03-10	2,440	2,492	2,391	2,480	813,600	2,480
2020-03-09	2,595	2,595	2,462	2,496	561,800	2,496
2020-03-06	2,691	2,705	2,613	2,645	480,900	2,645
2020-03-05	2,720	2,765	2,691	2,741	483,300	2,741
2020-03-04	2,660	2,690	2,637	2,674	500,800	2,674
2020-03-03	2,732	2,732	2,685	2,707	520,900	2,707
2020-03-02	2,650	2,762	2,638	2,703	704,100	2,703
2020-02-28	2,662	2,708	2,656	2,685	643,100	2,685
2020-02-27	2,720	2,734	2,695	2,706	389,700	2,706
2020-02-26	2,684	2,733	2,657	2,721	393,300	2,721
2020-02-25	2,772	2,772	2,697	2,724	341,000	2,724
2020-02-21	2,777	2,801	2,773	2,775	161,000	2,775
2020-02-20	2,815	2,827	2,781	2,806	236,600	2,806
2020-02-19	2,829	2,858	2,815	2,820	343,000	2,820
2020-02-18	2,890	2,895	2,810	2,829	379,400	2,829
2020-02-17	2,883	2,916	2,828	2,879	664,900	2,879
2020-02-14	2,830	2,848	2,788	2,833	631,300	2,833
2020-02-13	2,864	2,873	2,772	2,818	784,400	2,818
2020-02-12	3,100	3,145	2,818	2,870	1,475,000	2,870
2020-02-10	3,010	3,030	2,976	3,000	210,000	3,000
2020-02-07	2,957	3,045	2,930	3,025	352,400	3,025
2020-02-06	2,956	2,981	2,922	2,929	416,300	2,929
2020-02-05	2,914	2,949	2,881	2,942	383,200	2,942
2020-02-04	2,860	2,877	2,837	2,866	303,200	2,866
2020-02-03	2,868	2,894	2,847	2,864	330,100	2,864
2020-01-31	2,918	2,919	2,831	2,895	1,201,400	2,895
2020-01-30	2,908	2,941	2,905	2,926	353,700	2,926
2020-01-29	2,919	2,941	2,901	2,918	344,700	2,918
2020-01-28	2,924	2,973	2,864	2,925	680,600	2,925
2020-01-27	2,800	2,957	2,765	2,883	732,000	2,883
2020-01-24	2,743	2,765	2,734	2,750	189,400	2,750
2020-01-23	2,731	2,739	2,718	2,738	212,700	2,738
2020-01-22	2,711	2,753	2,699	2,744	254,600	2,744
2020-01-21	2,745	2,745	2,695	2,698	138,200	2,698
2020-01-20	2,734	2,742	2,714	2,733	112,900	2,733
2020-01-17	2,700	2,718	2,685	2,710	161,000	2,710
2020-01-16	2,710	2,715	2,672	2,678	156,700	2,678
2020-01-15	2,672	2,683	2,666	2,677	172,500	2,677
2020-01-14	2,685	2,695	2,654	2,671	203,800	2,671
2020-01-10	2,644	2,671	2,634	2,663	164,400	2,663
2020-01-09	2,672	2,692	2,631	2,648	182,300	2,648
2020-01-08	2,640	2,660	2,595	2,654	243,700	2,654
2020-01-07	2,650	2,677	2,644	2,657	223,700	2,657
2020-01-06	2,665	2,687	2,633	2,649	297,300	2,649

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