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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,531 | 1,568 | 1,522 | 1,555 | 2,432,100 |
| 2013/12/27 | 1,499 | 1,512 | 1,475 | 1,510 | 1,656,800 |
| 2013/12/26 | 1,483 | 1,497 | 1,456 | 1,481 | 1,840,900 |
| 2013/12/25 | 1,499 | 1,515 | 1,476 | 1,487 | 2,148,600 |
| 2013/12/24 | 1,450 | 1,494 | 1,444 | 1,488 | 3,769,700 |
| 2013/12/20 | 1,490 | 1,493 | 1,450 | 1,455 | 2,471,800 |
| 2013/12/19 | 1,543 | 1,549 | 1,477 | 1,492 | 2,663,800 |
| 2013/12/18 | 1,537 | 1,552 | 1,487 | 1,505 | 3,468,700 |
| 2013/12/17 | 1,558 | 1,567 | 1,491 | 1,506 | 2,054,500 |
| 2013/12/16 | 1,544 | 1,567 | 1,522 | 1,543 | 3,146,000 |
| 2013/12/13 | 1,685 | 1,710 | 1,622 | 1,624 | 3,142,800 |
| 2013/12/12 | 1,700 | 1,728 | 1,691 | 1,706 | 1,215,800 |
| 2013/12/11 | 1,727 | 1,735 | 1,698 | 1,704 | 1,180,000 |
| 2013/12/10 | 1,734 | 1,756 | 1,727 | 1,732 | 988,500 |
| 2013/12/09 | 1,758 | 1,759 | 1,727 | 1,740 | 935,300 |
| 2013/12/06 | 1,740 | 1,749 | 1,715 | 1,732 | 1,145,200 |
| 2013/12/05 | 1,715 | 1,787 | 1,711 | 1,756 | 2,562,400 |
| 2013/12/04 | 1,734 | 1,763 | 1,717 | 1,719 | 1,397,000 |
| 2013/12/03 | 1,776 | 1,784 | 1,754 | 1,756 | 1,282,700 |
| 2013/12/02 | 1,795 | 1,796 | 1,764 | 1,785 | 1,283,600 |
| 2013/11/29 | 1,799 | 1,808 | 1,759 | 1,802 | 1,711,100 |
| 2013/11/28 | 1,759 | 1,795 | 1,757 | 1,795 | 1,239,400 |
| 2013/11/27 | 1,715 | 1,759 | 1,710 | 1,735 | 1,139,300 |
| 2013/11/26 | 1,720 | 1,748 | 1,720 | 1,725 | 1,228,200 |
| 2013/11/25 | 1,704 | 1,743 | 1,704 | 1,734 | 1,406,000 |
| 2013/11/22 | 1,709 | 1,746 | 1,692 | 1,702 | 1,880,000 |
| 2013/11/21 | 1,715 | 1,733 | 1,689 | 1,709 | 1,240,300 |
| 2013/11/20 | 1,701 | 1,728 | 1,694 | 1,714 | 1,101,000 |
| 2013/11/19 | 1,696 | 1,715 | 1,669 | 1,681 | 1,030,000 |
| 2013/11/18 | 1,697 | 1,749 | 1,682 | 1,691 | 1,521,300 |
| 2013/11/15 | 1,655 | 1,687 | 1,644 | 1,682 | 1,715,800 |
| 2013/11/14 | 1,628 | 1,649 | 1,613 | 1,647 | 1,401,200 |
| 2013/11/13 | 1,600 | 1,629 | 1,592 | 1,619 | 1,152,600 |
| 2013/11/12 | 1,580 | 1,609 | 1,577 | 1,597 | 1,118,900 |
| 2013/11/11 | 1,590 | 1,595 | 1,548 | 1,560 | 830,100 |
| 2013/11/08 | 1,546 | 1,576 | 1,544 | 1,560 | 660,800 |
| 2013/11/07 | 1,567 | 1,593 | 1,561 | 1,576 | 848,000 |
| 2013/11/06 | 1,532 | 1,565 | 1,532 | 1,551 | 664,000 |
| 2013/11/05 | 1,575 | 1,578 | 1,532 | 1,541 | 1,011,400 |
| 2013/11/01 | 1,555 | 1,595 | 1,543 | 1,566 | 1,070,900 |
| 2013/10/31 | 1,553 | 1,575 | 1,553 | 1,556 | 1,201,400 |
| 2013/10/30 | 1,606 | 1,612 | 1,518 | 1,533 | 2,205,400 |
| 2013/10/29 | 1,645 | 1,674 | 1,603 | 1,603 | 1,800,600 |
| 2013/10/28 | 1,604 | 1,650 | 1,603 | 1,641 | 1,162,500 |
| 2013/10/25 | 1,625 | 1,628 | 1,600 | 1,603 | 1,324,300 |
| 2013/10/24 | 1,593 | 1,633 | 1,593 | 1,624 | 911,800 |
| 2013/10/23 | 1,645 | 1,677 | 1,594 | 1,606 | 1,305,300 |
| 2013/10/22 | 1,634 | 1,640 | 1,603 | 1,618 | 920,000 |
| 2013/10/21 | 1,609 | 1,632 | 1,602 | 1,625 | 993,000 |
| 2013/10/18 | 1,559 | 1,621 | 1,559 | 1,595 | 2,334,700 |
| 2013/10/17 | 1,548 | 1,563 | 1,524 | 1,547 | 925,900 |
| 2013/10/16 | 1,523 | 1,545 | 1,516 | 1,529 | 680,700 |
| 2013/10/15 | 1,537 | 1,570 | 1,520 | 1,525 | 1,298,800 |
| 2013/10/11 | 1,532 | 1,540 | 1,510 | 1,524 | 1,435,100 |
| 2013/10/10 | 1,513 | 1,527 | 1,488 | 1,511 | 1,144,800 |
| 2013/10/09 | 1,418 | 1,507 | 1,406 | 1,507 | 2,070,900 |
| 2013/10/08 | 1,340 | 1,437 | 1,340 | 1,433 | 1,373,100 |
| 2013/10/07 | 1,378 | 1,385 | 1,347 | 1,350 | 1,219,700 |
| 2013/10/04 | 1,407 | 1,410 | 1,374 | 1,384 | 1,571,500 |
| 2013/10/03 | 1,420 | 1,450 | 1,415 | 1,423 | 1,150,500 |
| 2013/10/02 | 1,471 | 1,473 | 1,427 | 1,433 | 1,312,300 |
| 2013/10/01 | 1,452 | 1,480 | 1,452 | 1,462 | 1,228,700 |
| 2013/09/30 | 1,465 | 1,491 | 1,443 | 1,468 | 1,397,300 |
| 2013/09/27 | 1,498 | 1,520 | 1,485 | 1,493 | 1,599,400 |
| 2013/09/26 | 1,476 | 1,496 | 1,458 | 1,495 | 1,338,300 |
| 2013/09/25 | 1,480 | 1,507 | 1,480 | 1,494 | 1,343,200 |
| 2013/09/24 | 1,500 | 1,520 | 1,480 | 1,498 | 1,878,900 |
| 2013/09/20 | 1,502 | 1,553 | 1,481 | 1,550 | 3,922,900 |
| 2013/09/19 | 1,431 | 1,498 | 1,413 | 1,491 | 2,713,700 |
| 2013/09/18 | 1,380 | 1,413 | 1,372 | 1,401 | 1,400,700 |
| 2013/09/17 | 1,398 | 1,400 | 1,361 | 1,367 | 900,700 |
| 2013/09/13 | 1,330 | 1,386 | 1,329 | 1,382 | 2,019,100 |
| 2013/09/12 | 1,355 | 1,357 | 1,325 | 1,343 | 1,252,400 |
| 2013/09/11 | 1,375 | 1,380 | 1,345 | 1,364 | 1,356,400 |
| 2013/09/10 | 1,390 | 1,399 | 1,358 | 1,365 | 2,046,100 |
| 2013/09/09 | 1,457 | 1,463 | 1,351 | 1,377 | 3,039,700 |
| 2013/09/06 | 1,352 | 1,359 | 1,290 | 1,307 | 1,659,600 |
| 2013/09/05 | 1,339 | 1,356 | 1,320 | 1,352 | 2,016,500 |
| 2013/09/04 | 1,295 | 1,348 | 1,286 | 1,339 | 2,080,900 |
| 2013/09/03 | 1,267 | 1,297 | 1,264 | 1,297 | 1,945,300 |
| 2013/09/02 | 1,214 | 1,263 | 1,213 | 1,256 | 1,207,800 |
| 2013/08/30 | 1,247 | 1,256 | 1,211 | 1,213 | 1,886,300 |
| 2013/08/29 | 1,221 | 1,267 | 1,212 | 1,250 | 1,724,900 |
| 2013/08/28 | 1,190 | 1,221 | 1,188 | 1,215 | 1,249,700 |
| 2013/08/27 | 1,256 | 1,257 | 1,235 | 1,241 | 970,300 |
| 2013/08/26 | 1,240 | 1,263 | 1,234 | 1,261 | 1,598,600 |
| 2013/08/23 | 1,244 | 1,244 | 1,216 | 1,226 | 1,293,300 |
| 2013/08/22 | 1,180 | 1,233 | 1,172 | 1,215 | 2,256,100 |
| 2013/08/21 | 1,184 | 1,210 | 1,170 | 1,198 | 1,600,500 |
| 2013/08/20 | 1,174 | 1,205 | 1,165 | 1,167 | 1,707,900 |
| 2013/08/19 | 1,149 | 1,170 | 1,134 | 1,170 | 599,000 |
| 2013/08/16 | 1,131 | 1,168 | 1,130 | 1,148 | 1,068,700 |
| 2013/08/15 | 1,162 | 1,190 | 1,144 | 1,149 | 885,400 |
| 2013/08/14 | 1,140 | 1,194 | 1,140 | 1,192 | 1,451,100 |
| 2013/08/13 | 1,120 | 1,129 | 1,106 | 1,127 | 2,052,600 |
| 2013/08/12 | 1,163 | 1,175 | 1,121 | 1,122 | 1,944,000 |
| 2013/08/09 | 1,210 | 1,225 | 1,200 | 1,204 | 1,407,500 |
| 2013/08/08 | 1,231 | 1,247 | 1,187 | 1,199 | 2,256,800 |
| 2013/08/07 | 1,267 | 1,272 | 1,242 | 1,242 | 1,465,200 |
| 2013/08/06 | 1,265 | 1,293 | 1,247 | 1,293 | 1,744,800 |
| 2013/08/05 | 1,265 | 1,279 | 1,236 | 1,255 | 1,530,700 |
| 2013/08/02 | 1,198 | 1,269 | 1,188 | 1,265 | 3,214,400 |
| 2013/08/01 | 1,164 | 1,176 | 1,114 | 1,176 | 3,505,900 |
| 2013/07/31 | 1,225 | 1,225 | 1,175 | 1,175 | 3,560,400 |
| 2013/07/30 | 1,149 | 1,244 | 1,132 | 1,224 | 8,726,600 |
| 2013/07/29 | 1,160 | 1,197 | 1,147 | 1,149 | 2,844,400 |
| 2013/07/26 | 1,191 | 1,213 | 1,175 | 1,196 | 2,317,700 |
| 2013/07/25 | 1,242 | 1,253 | 1,222 | 1,224 | 2,061,900 |
| 2013/07/24 | 1,220 | 1,237 | 1,202 | 1,234 | 1,314,300 |
| 2013/07/23 | 1,191 | 1,238 | 1,185 | 1,222 | 2,580,100 |
| 2013/07/22 | 1,182 | 1,197 | 1,165 | 1,194 | 2,249,000 |
| 2013/07/19 | 1,175 | 1,193 | 1,150 | 1,169 | 2,503,500 |
| 2013/07/18 | 1,162 | 1,176 | 1,149 | 1,171 | 1,760,900 |
| 2013/07/17 | 1,160 | 1,175 | 1,155 | 1,168 | 1,500,900 |
| 2013/07/16 | 1,159 | 1,177 | 1,134 | 1,163 | 2,215,300 |
| 2013/07/12 | 1,143 | 1,160 | 1,127 | 1,150 | 3,107,500 |
| 2013/07/11 | 1,102 | 1,152 | 1,088 | 1,141 | 2,856,700 |
| 2013/07/10 | 1,133 | 1,165 | 1,122 | 1,149 | 2,179,200 |
| 2013/07/09 | 1,139 | 1,140 | 1,106 | 1,122 | 1,841,200 |
| 2013/07/08 | 1,125 | 1,144 | 1,120 | 1,123 | 1,857,200 |
| 2013/07/05 | 1,155 | 1,157 | 1,105 | 1,120 | 2,533,300 |
| 2013/07/04 | 1,117 | 1,145 | 1,097 | 1,135 | 1,663,600 |
| 2013/07/03 | 1,090 | 1,127 | 1,070 | 1,127 | 2,716,700 |
| 2013/07/02 | 1,080 | 1,094 | 1,055 | 1,091 | 2,241,800 |
| 2013/07/01 | 1,064 | 1,069 | 1,030 | 1,069 | 1,991,100 |
| 2013/06/28 | 996 | 1,072 | 995 | 1,064 | 5,039,900 |
| 2013/06/27 | 944 | 989 | 913 | 989 | 2,402,600 |
| 2013/06/26 | 975 | 994 | 929 | 929 | 2,223,000 |
| 2013/06/25 | 940 | 961 | 929 | 951 | 2,956,700 |
| 2013/06/24 | 971 | 983 | 936 | 947 | 5,806,600 |
| 2013/06/21 | 943 | 987 | 914 | 971 | 8,839,300 |
| 2013/06/20 | 1,009 | 1,009 | 925 | 971 | 6,461,500 |
| 2013/06/19 | 1,025 | 1,064 | 995 | 1,019 | 6,316,400 |
| 2013/06/18 | 964 | 1,004 | 963 | 992 | 4,070,200 |
| 2013/06/17 | 912 | 962 | 894 | 961 | 4,598,800 |
| 2013/06/14 | 873 | 932 | 871 | 906 | 6,527,800 |
| 2013/06/13 | 860 | 876 | 831 | 861 | 4,156,500 |
| 2013/06/12 | 850 | 875 | 816 | 869 | 3,189,700 |
| 2013/06/11 | 890 | 897 | 860 | 872 | 2,979,900 |
| 2013/06/10 | 884 | 904 | 863 | 889 | 2,813,400 |
| 2013/06/07 | 796 | 858 | 792 | 834 | 3,247,100 |
| 2013/06/06 | 805 | 856 | 797 | 805 | 3,054,700 |
| 2013/06/05 | 899 | 927 | 834 | 839 | 3,513,100 |
| 2013/06/04 | 798 | 884 | 796 | 880 | 5,553,500 |
| 2013/06/03 | 855 | 855 | 783 | 790 | 3,227,100 |
| 2013/05/31 | 840 | 881 | 824 | 865 | 5,268,700 |
| 2013/05/30 | 860 | 861 | 810 | 821 | 2,146,400 |
| 2013/05/29 | 910 | 914 | 865 | 894 | 2,550,600 |
| 2013/05/28 | 850 | 885 | 822 | 880 | 2,629,200 |
| 2013/05/27 | 840 | 888 | 824 | 865 | 2,786,800 |
| 2013/05/24 | 900 | 930 | 830 | 865 | 4,656,400 |
| 2013/05/23 | 977 | 978 | 867 | 892 | 7,150,700 |
| 2013/05/22 | 995 | 1,066 | 977 | 1,002 | 4,574,500 |
| 2013/05/21 | 1,036 | 1,040 | 998 | 1,003 | 2,146,700 |
| 2013/05/20 | 1,063 | 1,063 | 1,012 | 1,037 | 2,854,500 |
| 2013/05/17 | 1,017 | 1,061 | 1,006 | 1,047 | 2,668,300 |
| 2013/05/16 | 1,012 | 1,090 | 997 | 1,016 | 4,783,400 |
| 2013/05/15 | 1,015 | 1,053 | 987 | 1,004 | 4,226,100 |
| 2013/05/14 | 1,054 | 1,069 | 1,030 | 1,033 | 3,192,900 |
| 2013/05/13 | 1,100 | 1,105 | 1,047 | 1,084 | 3,574,900 |
| 2013/05/10 | 1,123 | 1,149 | 1,109 | 1,120 | 2,255,400 |
| 2013/05/09 | 1,125 | 1,140 | 1,090 | 1,093 | 2,674,700 |
| 2013/05/08 | 1,193 | 1,195 | 1,118 | 1,122 | 5,079,100 |
| 2013/05/07 | 1,231 | 1,240 | 1,186 | 1,189 | 3,793,100 |
| 2013/05/02 | 1,182 | 1,210 | 1,167 | 1,201 | 3,503,100 |
| 2013/05/01 | 1,098 | 1,233 | 1,080 | 1,187 | 7,455,300 |
| 2013/04/30 | 1,036 | 1,095 | 1,031 | 1,082 | 4,098,000 |
| 2013/04/26 | 1,046 | 1,049 | 1,017 | 1,020 | 2,037,900 |
| 2013/04/25 | 1,033 | 1,043 | 1,008 | 1,029 | 2,098,900 |
| 2013/04/24 | 1,050 | 1,052 | 1,012 | 1,026 | 2,341,100 |
| 2013/04/23 | 1,053 | 1,064 | 1,016 | 1,024 | 2,934,500 |
| 2013/04/22 | 1,011 | 1,054 | 1,010 | 1,039 | 3,410,200 |
| 2013/04/19 | 995 | 1,012 | 977 | 996 | 4,748,200 |
| 2013/04/18 | 1,020 | 1,076 | 993 | 994 | 5,898,400 |
| 2013/04/17 | 993 | 1,031 | 990 | 1,023 | 3,729,300 |
| 2013/04/16 | 974 | 1,009 | 963 | 978 | 3,718,400 |
| 2013/04/15 | 990 | 1,009 | 982 | 995 | 2,461,600 |
| 2013/04/12 | 961 | 1,015 | 957 | 1,005 | 3,830,800 |
| 2013/04/11 | 1,004 | 1,012 | 918 | 967 | 5,643,400 |
| 2013/04/10 | 1,003 | 1,062 | 981 | 996 | 6,610,600 |
| 2013/04/09 | 1,076 | 1,084 | 990 | 1,016 | 6,535,200 |
| 2013/04/08 | 1,010 | 1,085 | 964 | 1,052 | 8,380,600 |
| 2013/04/05 | 861 | 936 | 857 | 936 | 9,604,800 |
| 2013/04/04 | 746 | 790 | 726 | 786 | 3,621,300 |
| 2013/04/03 | 732 | 755 | 730 | 755 | 2,132,500 |
| 2013/04/02 | 709 | 745 | 683 | 738 | 4,299,200 |
| 2013/04/01 | 777 | 777 | 717 | 722 | 2,625,500 |
| 2013/03/29 | 780 | 785 | 753 | 773 | 2,114,000 |
| 2013/03/28 | 798 | 798 | 759 | 772 | 2,578,700 |
| 2013/03/27 | 776 | 799 | 765 | 788 | 2,930,100 |
| 2013/03/26 | 761 | 766 | 750 | 761 | 1,669,600 |
| 2013/03/25 | 752 | 770 | 749 | 765 | 1,733,700 |
| 2013/03/22 | 772 | 772 | 747 | 748 | 2,496,800 |
| 2013/03/21 | 774 | 779 | 765 | 772 | 2,067,500 |
| 2013/03/19 | 778 | 780 | 752 | 762 | 2,309,200 |
| 2013/03/18 | 779 | 780 | 761 | 770 | 2,127,200 |
| 2013/03/15 | 776 | 789 | 767 | 767 | 4,078,800 |
| 2013/03/14 | 741 | 771 | 739 | 764 | 3,472,500 |
| 2013/03/13 | 733 | 746 | 731 | 737 | 2,032,100 |
| 2013/03/12 | 750 | 757 | 730 | 733 | 2,383,700 |
| 2013/03/11 | 775 | 780 | 745 | 749 | 3,938,100 |
| 2013/03/08 | 750 | 761 | 743 | 761 | 3,581,000 |
| 2013/03/07 | 740 | 745 | 726 | 735 | 2,109,800 |
| 2013/03/06 | 732 | 738 | 721 | 730 | 2,529,900 |
| 2013/03/05 | 745 | 745 | 719 | 721 | 2,939,800 |
| 2013/03/04 | 749 | 754 | 726 | 736 | 4,465,000 |
| 2013/03/01 | 695 | 726 | 691 | 722 | 5,231,800 |
| 2013/02/28 | 678 | 695 | 672 | 695 | 3,826,200 |
| 2013/02/27 | 671 | 690 | 656 | 659 | 4,075,600 |
| 2013/02/26 | 649 | 675 | 648 | 662 | 2,694,200 |
| 2013/02/25 | 645 | 663 | 643 | 661 | 2,901,200 |
| 2013/02/22 | 637 | 645 | 632 | 638 | 2,078,200 |
| 2013/02/21 | 645 | 649 | 638 | 644 | 2,458,000 |
| 2013/02/20 | 645 | 649 | 628 | 640 | 1,823,200 |
| 2013/02/19 | 636 | 645 | 630 | 636 | 1,756,600 |
| 2013/02/18 | 625 | 642 | 621 | 635 | 2,786,900 |
| 2013/02/15 | 610 | 618 | 603 | 614 | 2,635,300 |
| 2013/02/14 | 630 | 631 | 612 | 614 | 3,028,700 |
| 2013/02/13 | 644 | 650 | 626 | 634 | 2,103,400 |
| 2013/02/12 | 655 | 657 | 640 | 642 | 2,702,500 |
| 2013/02/08 | 645 | 650 | 632 | 643 | 2,535,300 |
| 2013/02/07 | 645 | 670 | 640 | 650 | 6,710,800 |
| 2013/02/06 | 620 | 642 | 611 | 637 | 7,974,200 |
| 2013/02/05 | 605 | 632 | 592 | 592 | 5,907,500 |
| 2013/02/04 | 581 | 630 | 576 | 615 | 9,579,700 |
| 2013/02/01 | 580 | 583 | 570 | 576 | 2,368,100 |
| 2013/01/31 | 580 | 580 | 563 | 579 | 3,078,100 |
| 2013/01/30 | 559 | 579 | 554 | 579 | 2,612,600 |
| 2013/01/29 | 567 | 573 | 558 | 560 | 3,001,300 |
| 2013/01/28 | 583 | 584 | 567 | 570 | 2,920,400 |
| 2013/01/25 | 577 | 582 | 567 | 579 | 2,832,200 |
| 2013/01/24 | 541 | 569 | 538 | 568 | 3,132,600 |
| 2013/01/23 | 570 | 580 | 551 | 551 | 2,663,200 |
| 2013/01/22 | 577 | 588 | 567 | 572 | 2,798,500 |
| 2013/01/21 | 584 | 594 | 571 | 583 | 4,161,600 |
| 2013/01/18 | 575 | 580 | 563 | 579 | 3,040,100 |
| 2013/01/17 | 560 | 578 | 551 | 560 | 3,114,100 |
| 2013/01/16 | 571 | 582 | 552 | 557 | 3,119,900 |
| 2013/01/15 | 575 | 594 | 575 | 583 | 3,752,700 |
| 2013/01/11 | 568 | 576 | 564 | 573 | 2,490,300 |
| 2013/01/10 | 578 | 582 | 567 | 570 | 2,195,300 |
| 2013/01/09 | 560 | 585 | 558 | 583 | 3,513,600 |
| 2013/01/08 | 596 | 596 | 562 | 569 | 3,060,400 |
| 2013/01/07 | 594 | 594 | 576 | 589 | 3,301,000 |
| 2013/01/04 | 599 | 600 | 578 | 594 | 6,175,700 |