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 |
---|---|---|---|---|---|
1995/12/29 | 897 | 900 | 895 | 900 | 23,000 |
1995/12/28 | 899 | 900 | 896 | 896 | 11,000 |
1995/12/27 | 881 | 885 | 881 | 885 | 6,000 |
1995/12/26 | 881 | 885 | 880 | 884 | 12,000 |
1995/12/25 | 880 | 881 | 880 | 881 | 7,000 |
1995/12/22 | 875 | 880 | 870 | 880 | 54,000 |
1995/12/21 | 850 | 870 | 841 | 870 | 34,000 |
1995/12/20 | 814 | 840 | 811 | 840 | 41,000 |
1995/12/19 | 809 | 811 | 805 | 806 | 14,000 |
1995/12/18 | 794 | 810 | 794 | 809 | 68,000 |
1995/12/15 | 781 | 791 | 775 | 790 | 28,000 |
1995/12/14 | 775 | 780 | 775 | 780 | 34,000 |
1995/12/13 | 784 | 784 | 775 | 775 | 8,000 |
1995/12/12 | 780 | 785 | 780 | 784 | 9,000 |
1995/12/11 | 796 | 800 | 790 | 790 | 39,000 |
1995/12/08 | 790 | 790 | 784 | 789 | 16,000 |
1995/12/07 | 770 | 779 | 770 | 779 | 16,000 |
1995/12/06 | 760 | 761 | 750 | 761 | 9,000 |
1995/12/05 | 765 | 765 | 750 | 760 | 15,000 |
1995/12/04 | 749 | 750 | 730 | 735 | 35,000 |
1995/12/01 | 735 | 735 | 730 | 730 | 27,000 |
1995/11/30 | 740 | 740 | 720 | 720 | 14,000 |
1995/11/29 | 746 | 746 | 730 | 730 | 16,000 |
1995/11/28 | 749 | 750 | 745 | 745 | 49,000 |
1995/11/27 | 750 | 750 | 745 | 750 | 11,000 |
1995/11/24 | 736 | 738 | 735 | 738 | 15,000 |
1995/11/22 | 715 | 720 | 710 | 720 | 11,000 |
1995/11/21 | 703 | 713 | 703 | 703 | 17,000 |
1995/11/20 | 701 | 703 | 701 | 703 | 3,000 |
1995/11/16 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/10 | 684 | 690 | 684 | 690 | 3,000 |
1995/11/09 | 681 | 681 | 680 | 680 | 2,000 |
1995/11/02 | 680 | 680 | 680 | 680 | 1,000 |
1995/11/01 | 670 | 670 | 670 | 670 | 2,000 |
1995/10/31 | 671 | 671 | 670 | 670 | 3,000 |
1995/10/27 | 681 | 681 | 680 | 680 | 5,000 |
1995/10/25 | 685 | 685 | 685 | 685 | 4,000 |
1995/10/23 | 700 | 700 | 682 | 682 | 4,000 |
1995/10/20 | 681 | 681 | 681 | 681 | 1,000 |
1995/10/19 | 681 | 681 | 680 | 680 | 5,000 |
1995/10/18 | 690 | 699 | 690 | 699 | 2,000 |
1995/10/17 | 691 | 691 | 690 | 690 | 2,000 |
1995/10/13 | 695 | 695 | 695 | 695 | 2,000 |
1995/10/11 | 695 | 700 | 695 | 695 | 4,000 |
1995/10/09 | 700 | 700 | 700 | 700 | 7,000 |
1995/10/04 | 700 | 700 | 695 | 695 | 5,000 |
1995/10/03 | 690 | 700 | 690 | 700 | 6,000 |
1995/10/02 | 695 | 695 | 694 | 694 | 10,000 |
1995/09/29 | 700 | 700 | 700 | 700 | 3,000 |
1995/09/28 | 700 | 700 | 700 | 700 | 8,000 |
1995/09/27 | 700 | 700 | 700 | 700 | 1,000 |
1995/09/26 | 700 | 700 | 700 | 700 | 5,000 |
1995/09/25 | 710 | 710 | 705 | 705 | 7,000 |
1995/09/22 | 710 | 710 | 710 | 710 | 4,000 |
1995/09/18 | 727 | 739 | 727 | 738 | 5,000 |
1995/09/14 | 716 | 716 | 710 | 715 | 15,000 |
1995/09/13 | 700 | 710 | 700 | 710 | 36,000 |
1995/09/12 | 700 | 700 | 700 | 700 | 7,000 |
1995/09/11 | 686 | 688 | 686 | 688 | 2,000 |
1995/09/08 | 682 | 682 | 682 | 682 | 1,000 |
1995/09/06 | 682 | 682 | 682 | 682 | 1,000 |
1995/09/05 | 685 | 685 | 684 | 684 | 4,000 |
1995/09/04 | 700 | 700 | 700 | 700 | 5,000 |
1995/09/01 | 680 | 684 | 680 | 684 | 3,000 |
1995/08/31 | 698 | 698 | 680 | 680 | 4,000 |
1995/08/30 | 699 | 699 | 699 | 699 | 1,000 |
1995/08/28 | 695 | 700 | 690 | 700 | 11,000 |
1995/08/25 | 688 | 688 | 688 | 688 | 2,000 |
1995/08/24 | 695 | 695 | 688 | 688 | 3,000 |
1995/08/18 | 696 | 696 | 690 | 690 | 4,000 |
1995/08/17 | 700 | 705 | 700 | 700 | 13,000 |
1995/08/16 | 690 | 705 | 690 | 705 | 30,000 |
1995/08/15 | 690 | 690 | 680 | 680 | 18,000 |
1995/08/14 | 651 | 670 | 650 | 670 | 22,000 |
1995/08/11 | 650 | 650 | 650 | 650 | 10,000 |
1995/08/10 | 650 | 650 | 650 | 650 | 6,000 |
1995/08/09 | 642 | 650 | 642 | 650 | 4,000 |
1995/08/08 | 650 | 650 | 650 | 650 | 1,000 |
1995/08/07 | 650 | 650 | 650 | 650 | 2,000 |
1995/08/04 | 650 | 650 | 645 | 650 | 11,000 |
1995/08/03 | 652 | 652 | 650 | 650 | 7,000 |
1995/08/02 | 640 | 642 | 640 | 642 | 6,000 |
1995/08/01 | 646 | 646 | 642 | 642 | 6,000 |
1995/07/28 | 661 | 661 | 642 | 645 | 27,000 |
1995/07/27 | 680 | 680 | 655 | 655 | 29,000 |
1995/07/26 | 680 | 680 | 680 | 680 | 2,000 |
1995/07/25 | 713 | 713 | 707 | 707 | 3,000 |
1995/07/19 | 702 | 713 | 702 | 713 | 2,000 |
1995/07/18 | 702 | 702 | 702 | 702 | 1,000 |
1995/07/14 | 713 | 713 | 701 | 701 | 7,000 |
1995/07/13 | 740 | 740 | 713 | 713 | 6,000 |
1995/07/12 | 760 | 760 | 760 | 760 | 1,000 |
1995/07/10 | 760 | 760 | 760 | 760 | 3,000 |
1995/07/07 | 709 | 751 | 709 | 751 | 9,000 |
1995/07/06 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/04 | 697 | 700 | 691 | 700 | 11,000 |
1995/07/03 | 700 | 700 | 700 | 700 | 10,000 |
1995/06/30 | 650 | 690 | 650 | 690 | 18,000 |
1995/06/29 | 648 | 648 | 648 | 648 | 1,000 |
1995/06/28 | 619 | 645 | 615 | 630 | 13,000 |
1995/06/16 | 580 | 580 | 580 | 580 | 2,000 |
1995/06/15 | 579 | 579 | 575 | 575 | 2,000 |
1995/06/14 | 580 | 580 | 580 | 580 | 1,000 |
1995/06/13 | 590 | 590 | 565 | 565 | 28,000 |
1995/06/12 | 613 | 613 | 590 | 590 | 13,000 |
1995/06/09 | 651 | 651 | 610 | 610 | 10,000 |
1995/06/08 | 666 | 666 | 650 | 650 | 7,000 |
1995/06/07 | 679 | 679 | 666 | 666 | 4,000 |
1995/06/06 | 689 | 689 | 675 | 689 | 10,000 |
1995/06/05 | 680 | 680 | 671 | 675 | 4,000 |
1995/06/01 | 680 | 680 | 661 | 661 | 3,000 |
1995/05/31 | 661 | 661 | 661 | 661 | 1,000 |
1995/05/29 | 658 | 658 | 653 | 653 | 17,000 |
1995/05/26 | 689 | 689 | 650 | 650 | 11,000 |
1995/05/25 | 706 | 706 | 690 | 691 | 10,000 |
1995/05/24 | 735 | 735 | 690 | 705 | 16,000 |
1995/05/23 | 740 | 740 | 730 | 738 | 15,000 |
1995/05/22 | 800 | 800 | 770 | 770 | 7,000 |
1995/05/19 | 820 | 820 | 810 | 810 | 2,000 |
1995/05/15 | 839 | 840 | 839 | 840 | 2,000 |
1995/05/12 | 850 | 850 | 840 | 840 | 6,000 |
1995/05/11 | 850 | 850 | 850 | 850 | 1,000 |
1995/05/10 | 850 | 850 | 850 | 850 | 1,000 |
1995/05/08 | 850 | 850 | 850 | 850 | 4,000 |
1995/05/02 | 846 | 850 | 846 | 850 | 2,000 |
1995/05/01 | 845 | 845 | 845 | 845 | 1,000 |
1995/04/25 | 845 | 845 | 843 | 843 | 11,000 |
1995/04/24 | 845 | 845 | 845 | 845 | 6,000 |
1995/04/21 | 842 | 842 | 842 | 842 | 10,000 |
1995/04/20 | 841 | 842 | 841 | 842 | 3,000 |
1995/04/19 | 841 | 841 | 840 | 840 | 3,000 |
1995/04/17 | 840 | 840 | 840 | 840 | 2,000 |
1995/04/07 | 840 | 840 | 840 | 840 | 1,000 |
1995/04/05 | 850 | 850 | 840 | 840 | 2,000 |
1995/04/04 | 850 | 850 | 850 | 850 | 1,000 |
1995/04/03 | 850 | 850 | 850 | 850 | 1,000 |
1995/03/31 | 853 | 855 | 853 | 853 | 6,000 |
1995/03/30 | 850 | 853 | 850 | 853 | 3,000 |
1995/03/29 | 875 | 875 | 875 | 875 | 5,000 |
1995/03/28 | 875 | 875 | 875 | 875 | 11,000 |
1995/03/27 | 865 | 875 | 865 | 875 | 756,000 |
1995/03/24 | 889 | 889 | 851 | 861 | 506,000 |
1995/03/23 | 890 | 890 | 890 | 890 | 252,000 |
1995/03/22 | 920 | 920 | 920 | 920 | 8,000 |
1995/03/20 | 890 | 900 | 890 | 900 | 252,000 |
1995/03/17 | 890 | 900 | 890 | 890 | 6,000 |
1995/03/16 | 880 | 885 | 880 | 885 | 256,000 |
1995/03/15 | 870 | 875 | 870 | 875 | 3,000 |
1995/03/10 | 870 | 870 | 870 | 870 | 1,000 |
1995/03/09 | 910 | 910 | 880 | 880 | 4,000 |
1995/03/08 | 906 | 906 | 905 | 905 | 4,000 |
1995/03/07 | 905 | 905 | 905 | 905 | 2,000 |
1995/03/06 | 900 | 905 | 900 | 905 | 5,000 |
1995/03/03 | 900 | 900 | 900 | 900 | 2,000 |
1995/03/02 | 890 | 900 | 890 | 900 | 2,000 |
1995/02/28 | 899 | 900 | 899 | 900 | 3,000 |
1995/02/27 | 920 | 920 | 900 | 900 | 4,000 |
1995/02/24 | 915 | 915 | 915 | 915 | 2,000 |
1995/02/23 | 909 | 909 | 909 | 909 | 5,000 |
1995/02/22 | 958 | 958 | 950 | 950 | 252,000 |
1995/02/21 | 961 | 961 | 961 | 961 | 27,000 |
1995/02/20 | 910 | 911 | 910 | 911 | 265,000 |
1995/02/17 | 855 | 860 | 855 | 860 | 3,000 |
1995/02/16 | 860 | 860 | 860 | 860 | 1,000 |
1995/02/15 | 880 | 880 | 870 | 870 | 2,000 |
1995/02/13 | 900 | 900 | 900 | 900 | 2,000 |
1995/02/10 | 901 | 901 | 900 | 900 | 2,000 |
1995/02/07 | 900 | 900 | 900 | 900 | 4,000 |
1995/02/06 | 902 | 902 | 895 | 895 | 3,000 |
1995/02/03 | 910 | 910 | 901 | 901 | 2,000 |
1995/02/02 | 921 | 921 | 920 | 920 | 3,000 |
1995/02/01 | 918 | 918 | 917 | 918 | 4,000 |
1995/01/31 | 917 | 917 | 917 | 917 | 1,000 |
1995/01/30 | 901 | 901 | 897 | 897 | 4,000 |
1995/01/27 | 901 | 901 | 901 | 901 | 1,000 |
1995/01/26 | 910 | 910 | 895 | 895 | 3,000 |
1995/01/25 | 901 | 901 | 901 | 901 | 5,000 |
1995/01/24 | 930 | 930 | 900 | 901 | 6,000 |
1995/01/23 | 950 | 950 | 930 | 930 | 2,000 |
1995/01/19 | 960 | 960 | 960 | 960 | 2,000 |
1995/01/18 | 960 | 966 | 960 | 966 | 8,000 |
1995/01/13 | 966 | 966 | 966 | 966 | 1,000 |
1995/01/10 | 965 | 965 | 965 | 965 | 1,000 |
1995/01/09 | 965 | 965 | 965 | 965 | 1,000 |
1995/01/06 | 962 | 962 | 961 | 961 | 7,000 |
1995/01/04 | 961 | 961 | 961 | 961 | 1,000 |