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 |
---|---|---|---|---|---|
1998/12/30 | 553 | 553 | 553 | 553 | 3,000 |
1998/12/29 | 551 | 551 | 551 | 551 | 1,000 |
1998/12/28 | 584 | 584 | 550 | 550 | 3,000 |
1998/12/25 | 595 | 595 | 595 | 595 | 1,000 |
1998/12/24 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/22 | 609 | 609 | 580 | 580 | 6,000 |
1998/12/18 | 589 | 589 | 589 | 589 | 2,000 |
1998/12/17 | 589 | 589 | 589 | 589 | 5,000 |
1998/12/15 | 590 | 590 | 590 | 590 | 3,000 |
1998/12/14 | 592 | 592 | 590 | 590 | 14,000 |
1998/12/11 | 595 | 595 | 592 | 592 | 2,000 |
1998/12/10 | 590 | 591 | 590 | 591 | 5,000 |
1998/12/09 | 594 | 594 | 590 | 594 | 7,000 |
1998/12/08 | 594 | 594 | 594 | 594 | 1,000 |
1998/12/07 | 594 | 594 | 594 | 594 | 5,000 |
1998/12/04 | 594 | 594 | 594 | 594 | 2,000 |
1998/12/03 | 594 | 594 | 594 | 594 | 6,000 |
1998/12/02 | 594 | 594 | 594 | 594 | 2,000 |
1998/12/01 | 582 | 589 | 582 | 589 | 19,000 |
1998/11/30 | 582 | 582 | 581 | 582 | 11,000 |
1998/11/27 | 562 | 565 | 560 | 562 | 17,000 |
1998/11/26 | 551 | 552 | 551 | 552 | 19,000 |
1998/11/25 | 545 | 545 | 545 | 545 | 1,000 |
1998/11/20 | 542 | 545 | 542 | 545 | 3,000 |
1998/11/19 | 550 | 550 | 540 | 550 | 31,000 |
1998/11/17 | 579 | 579 | 570 | 570 | 33,000 |
1998/11/11 | 580 | 580 | 580 | 580 | 1,000 |
1998/11/05 | 605 | 605 | 605 | 605 | 1,000 |
1998/11/04 | 605 | 605 | 605 | 605 | 1,000 |
1998/11/02 | 585 | 585 | 585 | 585 | 1,000 |
1998/10/29 | 565 | 565 | 565 | 565 | 4,000 |
1998/10/27 | 571 | 571 | 571 | 571 | 1,000 |
1998/10/23 | 571 | 571 | 571 | 571 | 4,000 |
1998/10/22 | 540 | 589 | 540 | 570 | 7,000 |
1998/10/21 | 540 | 540 | 540 | 540 | 6,000 |
1998/10/20 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/16 | 540 | 540 | 530 | 539 | 5,000 |
1998/10/14 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/13 | 508 | 540 | 508 | 540 | 6,000 |
1998/10/12 | 600 | 608 | 600 | 608 | 2,000 |
1998/10/09 | 590 | 590 | 590 | 590 | 1,000 |
1998/10/08 | 591 | 591 | 591 | 591 | 1,000 |
1998/10/07 | 630 | 630 | 580 | 580 | 6,000 |
1998/10/01 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/28 | 650 | 650 | 650 | 650 | 3,000 |
1998/09/25 | 660 | 660 | 659 | 659 | 7,000 |
1998/09/24 | 660 | 660 | 660 | 660 | 40,000 |
1998/09/22 | 651 | 660 | 651 | 660 | 4,000 |
1998/09/18 | 660 | 660 | 660 | 660 | 1,000 |
1998/09/17 | 664 | 664 | 664 | 664 | 1,000 |
1998/09/16 | 663 | 664 | 663 | 664 | 3,000 |
1998/09/14 | 670 | 670 | 670 | 670 | 3,000 |
1998/09/11 | 670 | 670 | 669 | 669 | 5,000 |
1998/09/10 | 670 | 670 | 670 | 670 | 1,000 |
1998/09/04 | 700 | 700 | 670 | 670 | 3,000 |
1998/09/03 | 720 | 720 | 699 | 700 | 22,000 |
1998/09/02 | 690 | 720 | 690 | 720 | 6,000 |
1998/09/01 | 690 | 690 | 690 | 690 | 8,000 |
1998/08/31 | 730 | 730 | 730 | 730 | 3,000 |
1998/08/28 | 730 | 730 | 730 | 730 | 1,000 |
1998/08/27 | 740 | 740 | 740 | 740 | 9,000 |
1998/08/26 | 740 | 740 | 740 | 740 | 20,000 |
1998/08/25 | 750 | 750 | 750 | 750 | 6,000 |
1998/08/24 | 780 | 780 | 780 | 780 | 1,000 |
1998/08/21 | 780 | 780 | 780 | 780 | 1,000 |
1998/08/20 | 780 | 780 | 760 | 760 | 4,000 |
1998/08/17 | 780 | 780 | 780 | 780 | 2,000 |
1998/08/11 | 818 | 818 | 818 | 818 | 1,000 |
1998/07/28 | 818 | 818 | 818 | 818 | 1,000 |
1998/07/27 | 828 | 828 | 828 | 828 | 1,000 |
1998/07/17 | 839 | 839 | 830 | 830 | 2,000 |
1998/07/16 | 839 | 839 | 838 | 838 | 2,000 |
1998/07/15 | 840 | 840 | 840 | 840 | 1,000 |
1998/07/14 | 839 | 839 | 839 | 839 | 5,000 |
1998/07/10 | 839 | 840 | 839 | 840 | 2,000 |
1998/07/09 | 819 | 819 | 819 | 819 | 6,000 |
1998/07/07 | 821 | 821 | 821 | 821 | 5,000 |
1998/07/06 | 819 | 830 | 819 | 821 | 17,000 |
1998/07/02 | 840 | 850 | 840 | 850 | 2,000 |
1998/07/01 | 834 | 839 | 834 | 839 | 7,000 |
1998/06/30 | 828 | 834 | 828 | 834 | 11,000 |
1998/06/16 | 811 | 811 | 810 | 810 | 2,000 |
1998/06/11 | 801 | 801 | 801 | 801 | 1,000 |
1998/05/20 | 839 | 839 | 839 | 839 | 32,000 |
1998/05/11 | 838 | 838 | 838 | 838 | 1,000 |
1998/05/01 | 838 | 838 | 838 | 838 | 2,000 |
1998/04/24 | 840 | 848 | 840 | 848 | 7,000 |
1998/04/21 | 860 | 860 | 860 | 860 | 1,000 |
1998/04/20 | 870 | 870 | 870 | 870 | 6,000 |
1998/04/17 | 870 | 870 | 870 | 870 | 1,000 |
1998/04/14 | 870 | 870 | 870 | 870 | 2,000 |
1998/04/13 | 870 | 870 | 870 | 870 | 3,000 |
1998/04/10 | 860 | 860 | 860 | 860 | 1,000 |
1998/04/09 | 860 | 860 | 860 | 860 | 2,000 |
1998/04/08 | 851 | 851 | 851 | 851 | 2,000 |
1998/04/07 | 860 | 860 | 860 | 860 | 3,000 |
1998/04/03 | 850 | 850 | 850 | 850 | 1,000 |
1998/04/01 | 860 | 860 | 860 | 860 | 2,000 |
1998/03/31 | 860 | 860 | 860 | 860 | 1,000 |
1998/03/23 | 861 | 864 | 851 | 864 | 9,000 |
1998/03/20 | 861 | 861 | 861 | 861 | 1,000 |
1998/03/19 | 878 | 878 | 878 | 878 | 3,000 |
1998/03/18 | 888 | 888 | 888 | 888 | 1,000 |
1998/03/17 | 887 | 887 | 886 | 887 | 7,000 |
1998/03/16 | 887 | 887 | 887 | 887 | 8,000 |
1998/03/13 | 905 | 927 | 905 | 927 | 5,000 |
1998/03/12 | 905 | 915 | 905 | 915 | 2,000 |
1998/03/11 | 912 | 930 | 912 | 930 | 5,000 |
1998/03/10 | 921 | 925 | 921 | 925 | 3,000 |
1998/03/09 | 961 | 961 | 961 | 961 | 1,000 |
1998/03/06 | 984 | 985 | 984 | 985 | 5,000 |
1998/03/05 | 994 | 995 | 994 | 995 | 3,000 |
1998/03/04 | 979 | 989 | 979 | 979 | 5,000 |
1998/03/03 | 939 | 959 | 939 | 959 | 3,000 |
1998/03/02 | 910 | 910 | 910 | 910 | 4,000 |
1998/02/27 | 886 | 890 | 886 | 890 | 3,000 |
1998/02/25 | 901 | 901 | 901 | 901 | 2,000 |
1998/02/20 | 919 | 920 | 919 | 920 | 6,000 |
1998/02/19 | 920 | 920 | 920 | 920 | 3,000 |
1998/02/12 | 931 | 931 | 930 | 930 | 2,000 |
1998/02/10 | 932 | 932 | 932 | 932 | 2,000 |
1998/02/09 | 933 | 933 | 932 | 932 | 2,000 |
1998/02/06 | 891 | 929 | 891 | 929 | 11,000 |
1998/02/05 | 901 | 901 | 901 | 901 | 4,000 |
1998/02/02 | 940 | 940 | 940 | 940 | 1,000 |
1998/01/30 | 930 | 935 | 930 | 934 | 10,000 |
1998/01/29 | 903 | 905 | 903 | 905 | 2,000 |
1998/01/28 | 890 | 900 | 890 | 900 | 9,000 |
1998/01/27 | 889 | 893 | 889 | 893 | 11,000 |
1998/01/22 | 870 | 870 | 846 | 846 | 5,000 |
1998/01/21 | 867 | 867 | 867 | 867 | 1,000 |
1998/01/20 | 864 | 864 | 864 | 864 | 5,000 |
1998/01/19 | 803 | 819 | 803 | 814 | 21,000 |
1998/01/16 | 801 | 801 | 801 | 801 | 3,000 |
1998/01/09 | 811 | 811 | 811 | 811 | 2,000 |
1998/01/08 | 866 | 866 | 841 | 841 | 8,000 |