ヒューリック(3003)の株価時系列情報
ヒューリック(3003)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/27 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/12/26 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/12/25 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/12/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/20 | 990 | 990 | 990 | 990 | 12,000 |
| 2000/12/19 | 979 | 990 | 970 | 990 | 9,000 |
| 2000/12/18 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/12/15 | 970 | 975 | 970 | 975 | 2,000 |
| 2000/12/14 | 979 | 979 | 979 | 979 | 1,000 |
| 2000/12/13 | 980 | 980 | 980 | 980 | 6,000 |
| 2000/12/12 | 981 | 981 | 980 | 980 | 4,000 |
| 2000/12/11 | 980 | 980 | 980 | 980 | 4,000 |
| 2000/12/08 | 990 | 990 | 980 | 980 | 3,000 |
| 2000/12/07 | 990 | 990 | 990 | 990 | 4,000 |
| 2000/12/06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2000/12/05 | 1,000 | 1,000 | 982 | 1,000 | 6,000 |
| 2000/12/04 | 981 | 981 | 981 | 981 | 2,000 |
| 2000/12/01 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 2000/11/30 | 981 | 981 | 981 | 981 | 5,000 |
| 2000/11/29 | 981 | 981 | 981 | 981 | 5,000 |
| 2000/11/28 | 999 | 999 | 980 | 999 | 6,000 |
| 2000/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/24 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/21 | 999 | 999 | 980 | 982 | 12,000 |
| 2000/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/17 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2000/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/14 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2000/11/13 | 1,001 | 1,020 | 1,000 | 1,020 | 8,000 |
| 2000/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/11/08 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/11/07 | 980 | 990 | 980 | 990 | 10,000 |
| 2000/11/06 | 995 | 995 | 980 | 990 | 10,000 |
| 2000/11/02 | 951 | 970 | 951 | 970 | 7,000 |
| 2000/10/31 | 930 | 930 | 930 | 930 | 3,000 |
| 2000/10/30 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/10/27 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 2000/10/26 | 996 | 1,000 | 990 | 1,000 | 7,000 |
| 2000/10/25 | 996 | 999 | 996 | 999 | 9,000 |
| 2000/10/24 | 1,000 | 1,000 | 996 | 1,000 | 12,000 |
| 2000/10/23 | 995 | 995 | 995 | 995 | 1,000 |
| 2000/10/20 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/10/19 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2000/10/18 | 1,000 | 1,000 | 990 | 1,000 | 15,000 |
| 2000/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2000/10/13 | 1,001 | 1,001 | 1,000 | 1,000 | 25,000 |
| 2000/10/12 | 1,001 | 1,001 | 1,000 | 1,000 | 24,000 |
| 2000/10/11 | 1,011 | 1,011 | 1,000 | 1,000 | 2,000 |
| 2000/10/10 | 1,030 | 1,030 | 1,028 | 1,028 | 3,000 |
| 2000/10/06 | 1,020 | 1,034 | 1,020 | 1,034 | 9,000 |
| 2000/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 2000/10/04 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 |
| 2000/10/03 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 2000/10/02 | 992 | 1,015 | 992 | 1,015 | 18,000 |
| 2000/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2000/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/25 | 1,005 | 1,005 | 1,000 | 1,000 | 2,000 |
| 2000/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/09/20 | 1,005 | 1,005 | 1,000 | 1,000 | 7,000 |
| 2000/09/19 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2000/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/09/14 | 1,020 | 1,020 | 1,015 | 1,018 | 7,000 |
| 2000/09/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/09/07 | 1,015 | 1,015 | 1,000 | 1,015 | 8,000 |
| 2000/09/01 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2000/08/31 | 1,001 | 1,001 | 1,000 | 1,000 | 6,000 |
| 2000/08/30 | 1,001 | 1,010 | 1,001 | 1,001 | 5,000 |
| 2000/08/29 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2000/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 2000/08/24 | 1,008 | 1,020 | 1,008 | 1,008 | 11,000 |
| 2000/08/23 | 1,010 | 1,010 | 1,008 | 1,008 | 8,000 |
| 2000/08/22 | 1,005 | 1,010 | 1,003 | 1,010 | 15,000 |
| 2000/08/21 | 1,000 | 1,008 | 1,000 | 1,008 | 2,000 |
| 2000/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/08/17 | 1,005 | 1,005 | 1,000 | 1,000 | 3,000 |
| 2000/08/15 | 1,001 | 1,001 | 1,001 | 1,001 | 19,000 |
| 2000/08/14 | 1,024 | 1,024 | 1,000 | 1,000 | 4,000 |
| 2000/08/11 | 1,011 | 1,025 | 1,011 | 1,025 | 28,000 |
| 2000/08/10 | 971 | 1,011 | 971 | 1,011 | 35,000 |
| 2000/08/09 | 901 | 911 | 901 | 911 | 8,000 |
| 2000/08/08 | 990 | 990 | 970 | 980 | 10,000 |
| 2000/08/07 | 943 | 951 | 940 | 950 | 27,000 |
| 2000/08/04 | 966 | 966 | 951 | 951 | 12,000 |
| 2000/08/01 | 954 | 1,000 | 954 | 1,000 | 12,000 |
| 2000/07/31 | 951 | 951 | 951 | 951 | 1,000 |
| 2000/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/07/27 | 1,039 | 1,039 | 1,000 | 1,000 | 4,000 |
| 2000/07/26 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2000/07/25 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 |
| 2000/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2000/07/14 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 |
| 2000/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/07/11 | 1,054 | 1,060 | 1,050 | 1,060 | 13,000 |
| 2000/07/10 | 1,074 | 1,074 | 1,054 | 1,054 | 3,000 |
| 2000/07/07 | 1,061 | 1,064 | 1,041 | 1,054 | 21,000 |
| 2000/07/06 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2000/07/05 | 990 | 1,001 | 990 | 1,000 | 4,000 |
| 2000/06/28 | 965 | 965 | 965 | 965 | 2,000 |
| 2000/06/27 | 965 | 965 | 950 | 965 | 16,000 |
| 2000/06/23 | 964 | 964 | 964 | 964 | 1,000 |
| 2000/06/22 | 978 | 978 | 978 | 978 | 1,000 |
| 2000/06/21 | 979 | 979 | 979 | 979 | 1,000 |
| 2000/06/20 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/06/19 | 979 | 980 | 979 | 980 | 2,000 |
| 2000/06/16 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/06/15 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 2000/06/13 | 920 | 920 | 920 | 920 | 1,000 |
| 2000/06/09 | 919 | 919 | 919 | 919 | 1,000 |
| 2000/06/06 | 917 | 917 | 917 | 917 | 1,000 |
| 2000/06/01 | 913 | 913 | 913 | 913 | 1,000 |
| 2000/05/31 | 912 | 912 | 912 | 912 | 2,000 |
| 2000/05/30 | 901 | 902 | 901 | 902 | 2,000 |
| 2000/05/26 | 910 | 910 | 901 | 901 | 3,000 |
| 2000/05/25 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/05/24 | 901 | 901 | 900 | 900 | 7,000 |
| 2000/05/23 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/05/18 | 990 | 990 | 989 | 990 | 3,000 |
| 2000/05/17 | 990 | 990 | 990 | 990 | 2,000 |
| 2000/05/16 | 990 | 990 | 990 | 990 | 3,000 |
| 2000/05/15 | 990 | 990 | 985 | 990 | 7,000 |
| 2000/05/11 | 990 | 990 | 990 | 990 | 5,000 |
| 2000/05/09 | 990 | 990 | 990 | 990 | 7,000 |
| 2000/05/08 | 990 | 990 | 990 | 990 | 3,000 |
| 2000/05/02 | 999 | 999 | 999 | 999 | 1,000 |
| 2000/04/28 | 990 | 1,000 | 980 | 1,000 | 10,000 |
| 2000/04/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2000/04/25 | 990 | 990 | 990 | 990 | 2,000 |
| 2000/04/24 | 975 | 990 | 975 | 990 | 5,000 |
| 2000/04/21 | 974 | 975 | 974 | 975 | 2,000 |
| 2000/04/20 | 975 | 975 | 975 | 975 | 2,000 |
| 2000/04/19 | 970 | 975 | 970 | 975 | 2,000 |
| 2000/04/18 | 960 | 960 | 960 | 960 | 2,000 |
| 2000/04/17 | 911 | 911 | 910 | 910 | 2,000 |
| 2000/04/14 | 899 | 901 | 899 | 901 | 7,000 |
| 2000/04/13 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/04/12 | 921 | 921 | 920 | 920 | 16,000 |
| 2000/04/11 | 910 | 920 | 910 | 920 | 5,000 |
| 2000/04/10 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 2000/04/05 | 980 | 1,000 | 980 | 1,000 | 16,000 |
| 2000/04/03 | 980 | 1,000 | 980 | 1,000 | 15,000 |
| 2000/03/30 | 1,000 | 1,000 | 990 | 1,000 | 10,000 |
| 2000/03/29 | 1,001 | 1,001 | 1,000 | 1,000 | 15,000 |
| 2000/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 |
| 2000/03/27 | 991 | 1,000 | 990 | 1,000 | 13,000 |
| 2000/03/24 | 994 | 994 | 983 | 990 | 8,000 |
| 2000/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 2000/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 |
| 2000/03/16 | 979 | 999 | 979 | 999 | 11,000 |
| 2000/03/14 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2000/03/13 | 970 | 1,070 | 970 | 1,060 | 5,000 |
| 2000/03/10 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/03/09 | 931 | 950 | 931 | 950 | 6,000 |
| 2000/03/08 | 925 | 925 | 925 | 925 | 3,000 |
| 2000/03/06 | 915 | 915 | 915 | 915 | 2,000 |
| 2000/03/03 | 900 | 910 | 900 | 910 | 11,000 |
| 2000/03/02 | 900 | 910 | 900 | 900 | 6,000 |
| 2000/03/01 | 900 | 900 | 900 | 900 | 14,000 |
| 2000/02/29 | 900 | 901 | 900 | 900 | 5,000 |
| 2000/02/28 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/02/25 | 926 | 926 | 926 | 926 | 1,000 |
| 2000/02/24 | 930 | 930 | 930 | 930 | 14,000 |
| 2000/02/23 | 930 | 930 | 930 | 930 | 17,000 |
| 2000/02/22 | 930 | 935 | 930 | 930 | 4,000 |
| 2000/02/21 | 929 | 930 | 929 | 930 | 7,000 |
| 2000/02/18 | 931 | 931 | 929 | 930 | 9,000 |
| 2000/02/17 | 931 | 931 | 930 | 930 | 6,000 |
| 2000/02/16 | 933 | 935 | 930 | 931 | 15,000 |
| 2000/02/15 | 940 | 950 | 931 | 950 | 42,000 |
| 2000/02/14 | 1,040 | 1,070 | 1,030 | 1,070 | 20,000 |
| 2000/02/10 | 1,020 | 1,070 | 1,020 | 1,021 | 23,000 |
| 2000/02/09 | 1,000 | 1,100 | 1,000 | 1,075 | 27,000 |
| 2000/02/08 | 1,070 | 1,080 | 1,001 | 1,010 | 37,000 |
| 2000/02/07 | 1,150 | 1,150 | 1,080 | 1,080 | 16,000 |
| 2000/02/04 | 1,151 | 1,180 | 1,150 | 1,170 | 25,000 |
| 2000/02/03 | 1,110 | 1,150 | 1,110 | 1,150 | 18,000 |
| 2000/02/02 | 1,052 | 1,150 | 1,052 | 1,111 | 25,000 |
| 2000/02/01 | 1,120 | 1,120 | 1,050 | 1,051 | 17,000 |
| 2000/01/31 | 1,170 | 1,170 | 1,120 | 1,130 | 12,000 |
| 2000/01/28 | 1,300 | 1,300 | 1,250 | 1,250 | 58,000 |
| 2000/01/27 | 1,480 | 1,480 | 1,300 | 1,302 | 312,000 |
| 2000/01/26 | 1,280 | 1,280 | 1,280 | 1,280 | 69,000 |
| 2000/01/21 | 880 | 880 | 880 | 880 | 11,000 |
| 2000/01/20 | 849 | 880 | 840 | 840 | 12,000 |
| 2000/01/19 | 850 | 850 | 850 | 850 | 3,000 |
| 2000/01/13 | 778 | 778 | 778 | 778 | 1,000 |
| 2000/01/11 | 779 | 779 | 779 | 779 | 2,000 |
| 2000/01/07 | 769 | 769 | 769 | 769 | 3,000 |
| 2000/01/06 | 769 | 769 | 769 | 769 | 1,000 |
| 2000/01/05 | 769 | 769 | 769 | 769 | 3,000 |
| 2000/01/04 | 770 | 770 | 770 | 770 | 1,000 |