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 |
---|---|---|---|---|---|
1999/12/30 | 770 | 770 | 769 | 769 | 4,000 |
1999/12/29 | 769 | 769 | 769 | 769 | 4,000 |
1999/12/28 | 770 | 770 | 769 | 769 | 4,000 |
1999/12/27 | 772 | 772 | 769 | 769 | 6,000 |
1999/12/24 | 780 | 780 | 771 | 771 | 19,000 |
1999/12/22 | 782 | 789 | 779 | 779 | 8,000 |
1999/12/21 | 782 | 782 | 782 | 782 | 1,000 |
1999/12/20 | 786 | 786 | 781 | 781 | 5,000 |
1999/12/17 | 785 | 785 | 781 | 781 | 4,000 |
1999/12/16 | 802 | 802 | 785 | 785 | 17,000 |
1999/12/15 | 809 | 809 | 798 | 798 | 15,000 |
1999/12/14 | 819 | 819 | 809 | 809 | 11,000 |
1999/12/13 | 819 | 819 | 819 | 819 | 2,000 |
1999/12/09 | 833 | 833 | 833 | 833 | 1,000 |
1999/12/08 | 850 | 850 | 850 | 850 | 5,000 |
1999/12/07 | 830 | 850 | 830 | 850 | 16,000 |
1999/12/06 | 850 | 850 | 850 | 850 | 3,000 |
1999/12/03 | 830 | 839 | 805 | 805 | 11,000 |
1999/12/02 | 825 | 830 | 825 | 830 | 7,000 |
1999/12/01 | 819 | 825 | 819 | 825 | 10,000 |
1999/11/30 | 819 | 819 | 819 | 819 | 1,000 |
1999/11/29 | 775 | 820 | 775 | 820 | 11,000 |
1999/11/26 | 810 | 810 | 805 | 805 | 3,000 |
1999/11/25 | 820 | 820 | 820 | 820 | 6,000 |
1999/11/24 | 820 | 820 | 820 | 820 | 3,000 |
1999/11/22 | 810 | 820 | 810 | 820 | 10,000 |
1999/11/19 | 805 | 805 | 805 | 805 | 1,000 |
1999/11/18 | 825 | 825 | 805 | 815 | 21,000 |
1999/11/17 | 791 | 795 | 791 | 795 | 4,000 |
1999/11/16 | 791 | 791 | 791 | 791 | 1,000 |
1999/11/12 | 745 | 754 | 745 | 751 | 8,000 |
1999/11/11 | 755 | 755 | 755 | 755 | 6,000 |
1999/11/10 | 745 | 745 | 745 | 745 | 6,000 |
1999/11/05 | 745 | 745 | 745 | 745 | 1,000 |
1999/11/04 | 740 | 740 | 740 | 740 | 3,000 |
1999/11/02 | 740 | 740 | 740 | 740 | 3,000 |
1999/11/01 | 741 | 741 | 740 | 740 | 2,000 |
1999/10/29 | 741 | 741 | 741 | 741 | 2,000 |
1999/10/28 | 741 | 741 | 740 | 741 | 34,000 |
1999/10/27 | 741 | 741 | 741 | 741 | 2,000 |
1999/10/25 | 746 | 746 | 741 | 741 | 5,000 |
1999/10/22 | 746 | 750 | 731 | 749 | 12,000 |
1999/10/21 | 746 | 746 | 746 | 746 | 2,000 |
1999/10/20 | 750 | 750 | 746 | 746 | 3,000 |
1999/10/19 | 751 | 751 | 750 | 750 | 5,000 |
1999/10/18 | 751 | 751 | 750 | 751 | 7,000 |
1999/10/15 | 751 | 751 | 751 | 751 | 5,000 |
1999/10/14 | 765 | 769 | 750 | 751 | 28,000 |
1999/10/13 | 769 | 769 | 769 | 769 | 3,000 |
1999/10/12 | 761 | 770 | 761 | 761 | 20,000 |
1999/10/07 | 770 | 770 | 770 | 770 | 3,000 |
1999/10/06 | 775 | 775 | 775 | 775 | 2,000 |
1999/10/05 | 765 | 775 | 760 | 775 | 13,000 |
1999/10/04 | 761 | 765 | 761 | 765 | 13,000 |
1999/10/01 | 765 | 765 | 765 | 765 | 2,000 |
1999/09/30 | 766 | 766 | 764 | 765 | 16,000 |
1999/09/29 | 771 | 771 | 764 | 765 | 7,000 |
1999/09/28 | 771 | 771 | 771 | 771 | 1,000 |
1999/09/27 | 780 | 780 | 763 | 771 | 13,000 |
1999/09/24 | 805 | 805 | 801 | 805 | 20,000 |
1999/09/22 | 801 | 808 | 801 | 808 | 7,000 |
1999/09/21 | 804 | 810 | 803 | 810 | 13,000 |
1999/09/20 | 810 | 810 | 801 | 801 | 6,000 |
1999/09/17 | 810 | 810 | 810 | 810 | 3,000 |
1999/09/16 | 800 | 810 | 800 | 810 | 5,000 |
1999/09/14 | 805 | 815 | 805 | 815 | 10,000 |
1999/09/13 | 810 | 820 | 798 | 820 | 22,000 |
1999/09/10 | 810 | 810 | 810 | 810 | 3,000 |
1999/09/08 | 820 | 828 | 812 | 828 | 10,000 |
1999/09/07 | 821 | 821 | 820 | 820 | 8,000 |
1999/09/06 | 811 | 830 | 811 | 830 | 10,000 |
1999/09/03 | 815 | 821 | 815 | 821 | 5,000 |
1999/09/02 | 811 | 811 | 810 | 811 | 24,000 |
1999/09/01 | 813 | 820 | 811 | 811 | 15,000 |
1999/08/31 | 820 | 820 | 820 | 820 | 1,000 |
1999/08/30 | 830 | 830 | 820 | 820 | 3,000 |
1999/08/26 | 839 | 839 | 839 | 839 | 2,000 |
1999/08/25 | 812 | 812 | 812 | 812 | 5,000 |
1999/08/24 | 849 | 849 | 845 | 845 | 2,000 |
1999/08/23 | 860 | 860 | 822 | 839 | 17,000 |
1999/08/20 | 803 | 825 | 802 | 825 | 16,000 |
1999/08/19 | 810 | 810 | 803 | 803 | 9,000 |
1999/08/18 | 800 | 800 | 800 | 800 | 3,000 |
1999/08/17 | 805 | 805 | 805 | 805 | 6,000 |
1999/08/16 | 801 | 805 | 800 | 800 | 10,000 |
1999/08/13 | 806 | 806 | 800 | 801 | 14,000 |
1999/08/12 | 799 | 805 | 799 | 805 | 22,000 |
1999/08/11 | 784 | 800 | 784 | 800 | 6,000 |
1999/08/10 | 784 | 784 | 784 | 784 | 1,000 |
1999/08/09 | 784 | 784 | 780 | 784 | 7,000 |
1999/08/06 | 785 | 785 | 785 | 785 | 5,000 |
1999/08/05 | 795 | 800 | 790 | 790 | 16,000 |
1999/08/04 | 808 | 808 | 801 | 801 | 8,000 |
1999/08/03 | 783 | 809 | 783 | 809 | 11,000 |
1999/08/02 | 765 | 780 | 765 | 780 | 21,000 |
1999/07/30 | 770 | 770 | 765 | 765 | 9,000 |
1999/07/29 | 780 | 780 | 780 | 780 | 4,000 |
1999/07/28 | 780 | 785 | 780 | 785 | 13,000 |
1999/07/27 | 775 | 780 | 775 | 780 | 13,000 |
1999/07/26 | 779 | 779 | 775 | 775 | 10,000 |
1999/07/23 | 777 | 790 | 777 | 790 | 20,000 |
1999/07/22 | 801 | 818 | 800 | 800 | 19,000 |
1999/07/21 | 817 | 817 | 800 | 801 | 22,000 |
1999/07/19 | 839 | 839 | 839 | 839 | 2,000 |
1999/07/16 | 794 | 810 | 794 | 799 | 20,000 |
1999/07/15 | 799 | 799 | 790 | 790 | 3,000 |
1999/07/14 | 783 | 800 | 783 | 789 | 22,000 |
1999/07/13 | 779 | 780 | 778 | 780 | 32,000 |
1999/07/12 | 763 | 780 | 763 | 780 | 17,000 |
1999/07/09 | 780 | 780 | 760 | 760 | 8,000 |
1999/07/08 | 760 | 780 | 760 | 770 | 27,000 |
1999/07/07 | 750 | 760 | 740 | 750 | 17,000 |
1999/07/06 | 730 | 730 | 730 | 730 | 6,000 |
1999/07/05 | 726 | 734 | 726 | 730 | 12,000 |
1999/07/02 | 730 | 730 | 726 | 726 | 9,000 |
1999/07/01 | 731 | 731 | 730 | 730 | 4,000 |
1999/06/30 | 721 | 721 | 721 | 721 | 1,000 |
1999/06/29 | 710 | 710 | 710 | 710 | 7,000 |
1999/06/28 | 725 | 759 | 710 | 710 | 13,000 |
1999/06/25 | 740 | 740 | 725 | 725 | 3,000 |
1999/06/24 | 766 | 766 | 749 | 749 | 9,000 |
1999/06/23 | 780 | 789 | 766 | 766 | 30,000 |
1999/06/22 | 785 | 800 | 780 | 780 | 56,000 |
1999/06/21 | 761 | 785 | 761 | 775 | 24,000 |
1999/06/18 | 770 | 770 | 742 | 760 | 15,000 |
1999/06/17 | 715 | 730 | 715 | 730 | 15,000 |
1999/06/16 | 710 | 715 | 710 | 715 | 3,000 |
1999/06/15 | 710 | 710 | 710 | 710 | 7,000 |
1999/06/14 | 700 | 714 | 700 | 710 | 10,000 |
1999/06/11 | 710 | 710 | 710 | 710 | 6,000 |
1999/06/10 | 720 | 720 | 720 | 720 | 5,000 |
1999/06/09 | 720 | 720 | 719 | 720 | 10,000 |
1999/06/08 | 690 | 701 | 690 | 701 | 8,000 |
1999/06/07 | 660 | 680 | 660 | 680 | 6,000 |
1999/06/02 | 675 | 676 | 675 | 676 | 2,000 |
1999/06/01 | 676 | 676 | 676 | 676 | 1,000 |
1999/05/31 | 660 | 661 | 660 | 660 | 22,000 |
1999/05/28 | 676 | 676 | 660 | 660 | 8,000 |
1999/05/27 | 682 | 682 | 675 | 675 | 6,000 |
1999/05/26 | 682 | 682 | 681 | 681 | 4,000 |
1999/05/25 | 690 | 690 | 690 | 690 | 1,000 |
1999/05/24 | 740 | 740 | 710 | 710 | 3,000 |
1999/05/20 | 691 | 691 | 690 | 690 | 2,000 |
1999/05/19 | 700 | 700 | 691 | 691 | 7,000 |
1999/05/18 | 702 | 702 | 700 | 700 | 12,000 |
1999/05/17 | 728 | 728 | 702 | 702 | 31,000 |
1999/05/14 | 732 | 732 | 728 | 728 | 3,000 |
1999/05/13 | 725 | 732 | 725 | 732 | 6,000 |
1999/05/12 | 731 | 731 | 730 | 730 | 4,000 |
1999/05/11 | 735 | 740 | 735 | 735 | 4,000 |
1999/05/10 | 730 | 745 | 725 | 745 | 28,000 |
1999/05/07 | 741 | 741 | 701 | 705 | 24,000 |
1999/05/06 | 750 | 755 | 741 | 741 | 5,000 |
1999/04/30 | 760 | 770 | 750 | 750 | 6,000 |
1999/04/28 | 760 | 760 | 750 | 750 | 4,000 |
1999/04/27 | 743 | 760 | 743 | 760 | 6,000 |
1999/04/26 | 740 | 760 | 740 | 743 | 10,000 |
1999/04/23 | 721 | 730 | 721 | 730 | 5,000 |
1999/04/22 | 730 | 740 | 725 | 726 | 12,000 |
1999/04/21 | 745 | 745 | 740 | 740 | 14,000 |
1999/04/20 | 750 | 750 | 745 | 745 | 20,000 |
1999/04/19 | 780 | 781 | 765 | 765 | 17,000 |
1999/04/16 | 785 | 785 | 781 | 781 | 6,000 |
1999/04/15 | 790 | 790 | 785 | 785 | 21,000 |
1999/04/14 | 766 | 800 | 765 | 781 | 52,000 |
1999/04/13 | 760 | 770 | 760 | 760 | 15,000 |
1999/04/12 | 760 | 770 | 750 | 767 | 10,000 |
1999/04/09 | 710 | 740 | 710 | 740 | 24,000 |
1999/04/08 | 690 | 710 | 686 | 701 | 12,000 |
1999/04/07 | 695 | 700 | 680 | 681 | 21,000 |
1999/04/06 | 690 | 701 | 682 | 685 | 18,000 |
1999/04/05 | 692 | 692 | 670 | 680 | 13,000 |
1999/04/02 | 626 | 690 | 626 | 690 | 18,000 |
1999/04/01 | 620 | 625 | 620 | 625 | 8,000 |
1999/03/31 | 618 | 620 | 618 | 618 | 6,000 |
1999/03/30 | 620 | 624 | 618 | 618 | 14,000 |
1999/03/29 | 610 | 620 | 610 | 613 | 14,000 |
1999/03/26 | 628 | 630 | 610 | 610 | 38,000 |
1999/03/25 | 595 | 630 | 595 | 630 | 16,000 |
1999/03/24 | 580 | 600 | 580 | 595 | 32,000 |
1999/03/23 | 565 | 580 | 560 | 577 | 13,000 |
1999/03/19 | 557 | 561 | 557 | 557 | 20,000 |
1999/03/18 | 550 | 563 | 545 | 553 | 38,000 |
1999/03/17 | 518 | 538 | 516 | 538 | 23,000 |
1999/03/16 | 510 | 517 | 505 | 517 | 29,000 |
1999/03/15 | 501 | 509 | 500 | 500 | 37,000 |
1999/03/12 | 490 | 499 | 489 | 499 | 59,000 |
1999/03/11 | 491 | 500 | 491 | 495 | 14,000 |
1999/03/10 | 501 | 501 | 490 | 490 | 14,000 |
1999/03/09 | 500 | 500 | 500 | 500 | 12,000 |
1999/03/08 | 519 | 519 | 500 | 500 | 25,000 |
1999/03/05 | 471 | 490 | 466 | 490 | 24,000 |
1999/03/04 | 473 | 475 | 461 | 461 | 70,000 |
1999/03/03 | 489 | 489 | 469 | 469 | 28,000 |
1999/03/02 | 485 | 485 | 475 | 475 | 39,000 |
1999/03/01 | 482 | 482 | 474 | 475 | 50,000 |
1999/02/26 | 481 | 483 | 476 | 479 | 62,000 |
1999/02/25 | 491 | 491 | 491 | 491 | 9,000 |
1999/02/24 | 495 | 495 | 491 | 491 | 12,000 |
1999/02/23 | 494 | 494 | 491 | 492 | 51,000 |
1999/02/22 | 494 | 494 | 491 | 491 | 22,000 |
1999/02/19 | 489 | 494 | 489 | 493 | 9,000 |
1999/02/18 | 486 | 489 | 483 | 489 | 24,000 |
1999/02/17 | 489 | 490 | 481 | 481 | 18,000 |
1999/02/16 | 476 | 490 | 476 | 490 | 8,000 |
1999/02/15 | 500 | 500 | 470 | 475 | 17,000 |
1999/02/12 | 494 | 497 | 494 | 497 | 3,000 |
1999/02/10 | 500 | 500 | 485 | 485 | 8,000 |
1999/02/09 | 490 | 490 | 490 | 490 | 8,000 |
1999/02/08 | 500 | 500 | 499 | 500 | 11,000 |
1999/02/05 | 525 | 525 | 500 | 500 | 11,000 |
1999/02/04 | 526 | 526 | 526 | 526 | 1,000 |
1999/02/03 | 529 | 529 | 520 | 520 | 10,000 |
1999/02/02 | 537 | 537 | 530 | 530 | 21,000 |
1999/02/01 | 530 | 537 | 529 | 536 | 31,000 |
1999/01/29 | 499 | 516 | 499 | 516 | 44,000 |
1999/01/28 | 490 | 493 | 490 | 490 | 13,000 |
1999/01/27 | 490 | 490 | 485 | 490 | 4,000 |
1999/01/26 | 490 | 490 | 490 | 490 | 3,000 |
1999/01/25 | 485 | 490 | 485 | 490 | 8,000 |
1999/01/22 | 492 | 500 | 492 | 500 | 8,000 |
1999/01/21 | 491 | 491 | 490 | 490 | 4,000 |
1999/01/20 | 490 | 490 | 489 | 490 | 9,000 |
1999/01/19 | 490 | 490 | 490 | 490 | 1,000 |
1999/01/18 | 470 | 470 | 470 | 470 | 27,000 |
1999/01/14 | 470 | 471 | 465 | 470 | 17,000 |
1999/01/13 | 480 | 486 | 480 | 480 | 26,000 |
1999/01/12 | 490 | 500 | 480 | 480 | 27,000 |
1999/01/11 | 501 | 501 | 500 | 500 | 18,000 |
1999/01/08 | 520 | 520 | 511 | 511 | 20,000 |
1999/01/07 | 550 | 550 | 550 | 550 | 7,000 |
1999/01/06 | 551 | 551 | 550 | 550 | 20,000 |
1999/01/05 | 550 | 550 | 550 | 550 | 2,000 |