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 |
|---|---|---|---|---|---|
| 2001/12/26 | 1,191 | 1,191 | 1,180 | 1,180 | 3,700 |
| 2001/12/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,100 |
| 2001/12/21 | 1,250 | 1,270 | 1,195 | 1,195 | 3,200 |
| 2001/12/20 | 1,200 | 1,220 | 1,195 | 1,220 | 2,800 |
| 2001/12/19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2001/12/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,600 |
| 2001/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2001/12/14 | 1,090 | 1,100 | 1,090 | 1,100 | 1,600 |
| 2001/12/13 | 1,100 | 1,100 | 1,070 | 1,070 | 4,300 |
| 2001/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 |
| 2001/12/11 | 1,135 | 1,135 | 1,050 | 1,050 | 15,000 |
| 2001/12/10 | 1,150 | 1,150 | 1,055 | 1,055 | 6,100 |
| 2001/12/07 | 1,250 | 1,250 | 1,200 | 1,200 | 1,500 |
| 2001/12/06 | 1,230 | 1,250 | 1,200 | 1,250 | 6,200 |
| 2001/12/05 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2001/12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 |
| 2001/12/03 | 1,222 | 1,222 | 1,200 | 1,200 | 1,500 |
| 2001/11/30 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2001/11/29 | 1,230 | 1,230 | 1,220 | 1,220 | 500 |
| 2001/11/28 | 1,200 | 1,220 | 1,200 | 1,220 | 400 |
| 2001/11/27 | 1,200 | 1,250 | 1,200 | 1,250 | 1,500 |
| 2001/11/26 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2001/11/22 | 1,270 | 1,299 | 1,270 | 1,299 | 300 |
| 2001/11/21 | 1,179 | 1,275 | 1,179 | 1,250 | 600 |
| 2001/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2001/11/16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,700 |
| 2001/11/15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2001/11/14 | 1,290 | 1,300 | 1,290 | 1,300 | 1,100 |
| 2001/11/13 | 1,280 | 1,280 | 1,270 | 1,270 | 500 |
| 2001/11/12 | 1,269 | 1,280 | 1,269 | 1,280 | 900 |
| 2001/11/08 | 1,270 | 1,270 | 1,269 | 1,269 | 400 |
| 2001/11/07 | 1,250 | 1,269 | 1,250 | 1,269 | 800 |
| 2001/11/06 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2001/11/02 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 |
| 2001/11/01 | 1,210 | 1,210 | 1,210 | 1,210 | 800 |
| 2001/10/31 | 1,210 | 1,210 | 1,210 | 1,210 | 800 |
| 2001/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2001/10/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 |
| 2001/10/26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,300 |
| 2001/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,700 |
| 2001/10/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/10/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2001/10/19 | 1,200 | 1,200 | 1,190 | 1,200 | 3,300 |
| 2001/10/10 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2001/10/01 | 1,172 | 1,172 | 1,172 | 1,172 | 900 |
| 2001/09/26 | 1,161 | 1,161 | 1,161 | 1,161 | 600 |
| 2001/09/25 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2001/09/20 | 1,100 | 1,101 | 1,100 | 1,100 | 1,300 |
| 2001/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2001/09/14 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2001/09/13 | 1,150 | 1,150 | 1,100 | 1,100 | 300 |
| 2001/09/12 | 1,200 | 1,200 | 1,150 | 1,150 | 600 |
| 2001/09/11 | 1,200 | 1,200 | 1,150 | 1,150 | 400 |
| 2001/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2001/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2001/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2001/09/05 | 1,220 | 1,220 | 1,200 | 1,220 | 500 |
| 2001/09/04 | 1,250 | 1,250 | 1,220 | 1,220 | 300 |
| 2001/09/03 | 1,212 | 1,212 | 1,200 | 1,200 | 4,000 |
| 2001/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2001/08/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/08/27 | 1,363 | 1,363 | 1,363 | 1,363 | 400 |
| 2001/08/23 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2001/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2001/08/15 | 1,400 | 1,420 | 1,400 | 1,420 | 1,500 |
| 2001/08/13 | 1,340 | 1,400 | 1,340 | 1,400 | 3,500 |
| 2001/08/09 | 1,240 | 1,340 | 1,240 | 1,340 | 5,100 |
| 2001/08/06 | 1,340 | 1,370 | 1,340 | 1,350 | 16,500 |
| 2001/08/03 | 1,250 | 1,340 | 1,250 | 1,340 | 900 |
| 2001/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2001/08/01 | 1,249 | 1,250 | 1,248 | 1,250 | 5,800 |
| 2001/07/26 | 1,245 | 1,245 | 1,245 | 1,245 | 500 |
| 2001/07/23 | 1,260 | 1,260 | 1,230 | 1,250 | 5,000 |
| 2001/07/19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,500 |
| 2001/07/18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,200 |
| 2001/07/17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,300 |
| 2001/07/16 | 1,250 | 1,260 | 1,250 | 1,250 | 5,200 |
| 2001/07/13 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 |
| 2001/07/12 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 2001/07/10 | 1,320 | 1,320 | 1,320 | 1,320 | 900 |
| 2001/07/09 | 1,340 | 1,340 | 1,320 | 1,320 | 4,100 |
| 2001/07/06 | 1,349 | 1,349 | 1,349 | 1,349 | 2,900 |
| 2001/07/03 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2001/07/02 | 1,333 | 1,333 | 1,333 | 1,333 | 3,800 |
| 2001/06/29 | 1,319 | 1,320 | 1,319 | 1,320 | 400 |
| 2001/06/28 | 1,328 | 1,328 | 1,320 | 1,320 | 600 |
| 2001/06/27 | 1,347 | 1,347 | 1,340 | 1,340 | 3,600 |
| 2001/06/26 | 1,300 | 1,340 | 1,300 | 1,340 | 4,300 |
| 2001/06/25 | 1,200 | 1,215 | 1,192 | 1,215 | 600 |
| 2001/06/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/06/20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2001/06/14 | 1,150 | 1,155 | 1,150 | 1,155 | 200 |
| 2001/06/13 | 1,231 | 1,231 | 1,230 | 1,230 | 1,100 |
| 2001/06/12 | 1,289 | 1,300 | 1,280 | 1,280 | 4,000 |
| 2001/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/06/08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,500 |
| 2001/06/07 | 1,350 | 1,350 | 1,350 | 1,350 | 900 |
| 2001/06/06 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2001/06/01 | 1,410 | 1,410 | 1,410 | 1,410 | 700 |
| 2001/05/28 | 1,440 | 1,440 | 1,434 | 1,434 | 1,400 |
| 2001/05/25 | 1,420 | 1,420 | 1,419 | 1,420 | 2,900 |
| 2001/05/24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2001/05/23 | 1,420 | 1,420 | 1,420 | 1,420 | 700 |
| 2001/05/22 | 1,440 | 1,440 | 1,420 | 1,420 | 5,300 |
| 2001/05/21 | 1,390 | 1,440 | 1,390 | 1,440 | 11,900 |
| 2001/05/18 | 1,350 | 1,395 | 1,350 | 1,395 | 7,900 |
| 2001/05/17 | 1,250 | 1,251 | 1,250 | 1,250 | 1,800 |
| 2001/05/16 | 1,350 | 1,350 | 1,190 | 1,190 | 800 |
| 2001/05/15 | 1,322 | 1,322 | 1,322 | 1,322 | 3,900 |
| 2001/05/14 | 1,360 | 1,360 | 1,340 | 1,360 | 2,000 |
| 2001/05/11 | 1,369 | 1,370 | 1,365 | 1,365 | 1,500 |
| 2001/05/10 | 1,350 | 1,350 | 1,340 | 1,340 | 3,200 |
| 2001/05/09 | 1,300 | 1,330 | 1,300 | 1,330 | 6,600 |
| 2001/05/08 | 1,240 | 1,310 | 1,240 | 1,310 | 8,100 |
| 2001/05/07 | 1,240 | 1,260 | 1,240 | 1,260 | 7,600 |
| 2001/05/02 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 2001/05/01 | 1,120 | 1,250 | 1,120 | 1,250 | 3,000 |
| 2001/04/25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2001/04/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/04/23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/04/20 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 2001/04/19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2001/04/18 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 |
| 2001/04/17 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2001/04/16 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 |
| 2001/04/13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2001/04/12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2001/04/11 | 1,130 | 1,230 | 1,130 | 1,190 | 5,000 |
| 2001/04/10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/04/09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2001/04/06 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2001/04/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/04/04 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 2001/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/04/02 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 |
| 2001/03/30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2001/03/29 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 2001/03/28 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2001/03/27 | 1,000 | 1,020 | 980 | 1,020 | 25,000 |
| 2001/03/26 | 970 | 1,000 | 970 | 970 | 18,000 |
| 2001/03/23 | 961 | 961 | 950 | 950 | 3,000 |
| 2001/03/22 | 969 | 969 | 950 | 950 | 5,000 |
| 2001/03/21 | 950 | 980 | 950 | 980 | 10,000 |
| 2001/03/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/03/12 | 999 | 999 | 999 | 999 | 2,000 |
| 2001/03/09 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/03/08 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/03/06 | 999 | 1,000 | 995 | 995 | 5,000 |
| 2001/03/01 | 990 | 990 | 990 | 990 | 10,000 |
| 2001/02/27 | 970 | 970 | 970 | 970 | 3,000 |
| 2001/02/26 | 980 | 980 | 980 | 980 | 4,000 |
| 2001/02/23 | 970 | 985 | 970 | 970 | 9,000 |
| 2001/02/22 | 931 | 931 | 930 | 930 | 2,000 |
| 2001/02/20 | 999 | 1,010 | 999 | 1,010 | 9,000 |
| 2001/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/14 | 975 | 980 | 975 | 980 | 13,000 |
| 2001/02/13 | 905 | 975 | 885 | 975 | 7,000 |
| 2001/02/09 | 979 | 979 | 979 | 979 | 1,000 |
| 2001/02/08 | 960 | 985 | 960 | 985 | 7,000 |
| 2001/02/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/02/02 | 970 | 970 | 960 | 960 | 2,000 |
| 2001/02/01 | 985 | 987 | 980 | 980 | 10,000 |
| 2001/01/31 | 985 | 985 | 985 | 985 | 1,000 |
| 2001/01/30 | 985 | 985 | 985 | 985 | 1,000 |
| 2001/01/24 | 919 | 990 | 919 | 990 | 7,000 |
| 2001/01/23 | 997 | 997 | 997 | 997 | 1,000 |
| 2001/01/22 | 998 | 998 | 998 | 998 | 2,000 |
| 2001/01/19 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/01/18 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/01/17 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/01/15 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2001/01/12 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 2001/01/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/01/10 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/01/05 | 980 | 980 | 980 | 980 | 1,000 |