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 |
---|---|---|---|---|---|
2002/12/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2002/12/27 | 1,241 | 1,250 | 1,241 | 1,250 | 1,500 |
2002/12/26 | 1,220 | 1,229 | 1,220 | 1,229 | 500 |
2002/12/25 | 1,214 | 1,214 | 1,208 | 1,208 | 500 |
2002/12/24 | 1,240 | 1,240 | 1,160 | 1,160 | 6,500 |
2002/12/20 | 1,239 | 1,241 | 1,210 | 1,240 | 5,500 |
2002/12/19 | 1,212 | 1,240 | 1,212 | 1,240 | 2,500 |
2002/12/18 | 1,250 | 1,250 | 1,210 | 1,210 | 6,700 |
2002/12/17 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
2002/12/16 | 1,230 | 1,250 | 1,210 | 1,250 | 12,200 |
2002/12/13 | 1,254 | 1,254 | 1,210 | 1,210 | 3,700 |
2002/12/12 | 1,251 | 1,255 | 1,251 | 1,255 | 3,300 |
2002/12/11 | 1,250 | 1,270 | 1,250 | 1,251 | 1,400 |
2002/12/10 | 1,250 | 1,250 | 1,240 | 1,250 | 1,400 |
2002/12/09 | 1,251 | 1,251 | 1,201 | 1,250 | 1,900 |
2002/12/06 | 1,250 | 1,250 | 1,245 | 1,250 | 1,300 |
2002/12/05 | 1,260 | 1,260 | 1,200 | 1,200 | 7,600 |
2002/12/04 | 1,200 | 1,260 | 1,200 | 1,260 | 3,600 |
2002/12/03 | 1,270 | 1,270 | 1,260 | 1,260 | 1,300 |
2002/12/02 | 1,270 | 1,270 | 1,265 | 1,270 | 1,800 |
2002/11/29 | 1,269 | 1,270 | 1,269 | 1,270 | 1,200 |
2002/11/28 | 1,270 | 1,270 | 1,269 | 1,270 | 1,400 |
2002/11/27 | 1,270 | 1,270 | 1,270 | 1,270 | 900 |
2002/11/26 | 1,275 | 1,275 | 1,270 | 1,270 | 11,300 |
2002/11/25 | 1,275 | 1,275 | 1,275 | 1,275 | 500 |
2002/11/22 | 1,275 | 1,275 | 1,275 | 1,275 | 700 |
2002/11/21 | 1,275 | 1,275 | 1,270 | 1,275 | 2,100 |
2002/11/20 | 1,275 | 1,275 | 1,275 | 1,275 | 800 |
2002/11/19 | 1,277 | 1,277 | 1,270 | 1,270 | 900 |
2002/11/18 | 1,277 | 1,277 | 1,277 | 1,277 | 800 |
2002/11/15 | 1,278 | 1,278 | 1,278 | 1,278 | 2,200 |
2002/11/14 | 1,280 | 1,280 | 1,280 | 1,280 | 700 |
2002/11/13 | 1,250 | 1,280 | 1,250 | 1,280 | 1,400 |
2002/11/12 | 1,250 | 1,250 | 1,250 | 1,250 | 45,500 |
2002/11/11 | 1,298 | 1,298 | 1,251 | 1,251 | 11,300 |
2002/11/08 | 1,298 | 1,299 | 1,298 | 1,299 | 10,700 |
2002/11/07 | 1,299 | 1,299 | 1,298 | 1,298 | 25,700 |
2002/11/06 | 1,300 | 1,300 | 1,299 | 1,299 | 1,800 |
2002/11/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
2002/11/01 | 1,300 | 1,300 | 1,299 | 1,300 | 1,500 |
2002/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
2002/10/30 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
2002/10/29 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
2002/10/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
2002/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
2002/10/24 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
2002/10/23 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
2002/10/22 | 1,313 | 1,313 | 1,310 | 1,313 | 1,700 |
2002/10/21 | 1,314 | 1,314 | 1,314 | 1,314 | 700 |
2002/10/18 | 1,314 | 1,315 | 1,314 | 1,314 | 2,100 |
2002/10/17 | 1,314 | 1,314 | 1,314 | 1,314 | 600 |
2002/10/16 | 1,315 | 1,315 | 1,315 | 1,315 | 600 |
2002/10/15 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
2002/10/11 | 1,320 | 1,320 | 1,320 | 1,320 | 800 |
2002/10/10 | 1,320 | 1,320 | 1,320 | 1,320 | 700 |
2002/10/09 | 1,325 | 1,325 | 1,320 | 1,320 | 4,200 |
2002/10/08 | 1,322 | 1,325 | 1,322 | 1,325 | 1,000 |
2002/10/07 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
2002/10/04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 |
2002/10/03 | 1,300 | 1,350 | 1,300 | 1,340 | 31,800 |
2002/09/30 | 1,300 | 1,300 | 1,260 | 1,260 | 2,300 |
2002/09/27 | 1,310 | 1,310 | 1,280 | 1,300 | 1,700 |
2002/09/26 | 1,295 | 1,295 | 1,290 | 1,290 | 1,000 |
2002/09/25 | 1,300 | 1,300 | 1,280 | 1,280 | 700 |
2002/09/24 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
2002/09/20 | 1,310 | 1,310 | 1,300 | 1,300 | 1,200 |
2002/09/19 | 1,319 | 1,319 | 1,310 | 1,310 | 700 |
2002/09/18 | 1,319 | 1,319 | 1,319 | 1,319 | 600 |
2002/09/17 | 1,319 | 1,319 | 1,319 | 1,319 | 700 |
2002/09/13 | 1,340 | 1,340 | 1,319 | 1,319 | 900 |
2002/09/12 | 1,348 | 1,349 | 1,340 | 1,340 | 1,200 |
2002/09/11 | 1,350 | 1,350 | 1,345 | 1,345 | 1,000 |
2002/09/10 | 1,350 | 1,350 | 1,350 | 1,350 | 7,500 |
2002/09/09 | 1,340 | 1,340 | 1,250 | 1,250 | 1,200 |
2002/09/06 | 1,340 | 1,340 | 1,340 | 1,340 | 800 |
2002/09/05 | 1,339 | 1,339 | 1,300 | 1,339 | 500 |
2002/09/04 | 1,339 | 1,339 | 1,330 | 1,339 | 500 |
2002/09/03 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
2002/09/02 | 1,350 | 1,350 | 1,349 | 1,349 | 1,200 |
2002/08/30 | 1,349 | 1,349 | 1,349 | 1,349 | 600 |
2002/08/29 | 1,349 | 1,349 | 1,349 | 1,349 | 24,300 |
2002/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
2002/08/27 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
2002/08/26 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
2002/08/23 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2002/08/22 | 1,334 | 1,334 | 1,334 | 1,334 | 1,100 |
2002/08/21 | 1,354 | 1,354 | 1,334 | 1,334 | 500 |
2002/08/20 | 1,350 | 1,350 | 1,250 | 1,291 | 600 |
2002/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
2002/08/16 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
2002/08/15 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
2002/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2002/08/08 | 1,370 | 1,370 | 1,300 | 1,300 | 800 |
2002/08/07 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
2002/08/06 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
2002/08/05 | 1,245 | 1,245 | 1,245 | 1,245 | 300 |
2002/08/01 | 1,233 | 1,233 | 1,233 | 1,233 | 400 |
2002/07/31 | 1,221 | 1,221 | 1,221 | 1,221 | 200 |
2002/07/30 | 1,249 | 1,249 | 1,220 | 1,220 | 1,800 |
2002/07/29 | 1,300 | 1,300 | 1,220 | 1,220 | 1,100 |
2002/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
2002/07/25 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
2002/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2002/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2002/07/22 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2002/07/19 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
2002/07/18 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
2002/07/17 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2002/07/15 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 |
2002/07/08 | 1,399 | 1,399 | 1,350 | 1,350 | 1,800 |
2002/07/05 | 1,400 | 1,410 | 1,400 | 1,410 | 400 |
2002/07/04 | 1,417 | 1,420 | 1,400 | 1,400 | 2,200 |
2002/07/03 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
2002/07/02 | 1,428 | 1,428 | 1,428 | 1,428 | 600 |
2002/07/01 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
2002/06/28 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
2002/06/26 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
2002/06/17 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
2002/06/14 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
2002/06/13 | 1,350 | 1,351 | 1,350 | 1,350 | 7,000 |
2002/06/11 | 1,380 | 1,380 | 1,350 | 1,350 | 400 |
2002/06/10 | 1,380 | 1,380 | 1,350 | 1,350 | 1,000 |
2002/06/07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2002/06/06 | 1,355 | 1,390 | 1,350 | 1,390 | 300 |
2002/06/04 | 1,375 | 1,380 | 1,370 | 1,380 | 2,100 |
2002/06/03 | 1,388 | 1,400 | 1,370 | 1,370 | 2,100 |
2002/05/30 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
2002/05/27 | 1,363 | 1,363 | 1,350 | 1,350 | 800 |
2002/05/24 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
2002/05/23 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
2002/05/22 | 1,360 | 1,390 | 1,300 | 1,360 | 7,500 |
2002/05/21 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
2002/05/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
2002/05/17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2002/05/16 | 1,360 | 1,360 | 1,350 | 1,350 | 600 |
2002/05/15 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
2002/05/13 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
2002/05/10 | 1,350 | 1,350 | 1,349 | 1,349 | 500 |
2002/05/09 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
2002/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
2002/05/07 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2002/05/01 | 1,386 | 1,386 | 1,386 | 1,386 | 700 |
2002/04/26 | 1,373 | 1,373 | 1,373 | 1,373 | 300 |
2002/04/25 | 1,381 | 1,381 | 1,360 | 1,360 | 1,700 |
2002/04/23 | 1,400 | 1,400 | 1,380 | 1,400 | 3,400 |
2002/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2002/04/18 | 1,380 | 1,400 | 1,380 | 1,400 | 700 |
2002/04/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,200 |
2002/04/12 | 1,400 | 1,400 | 1,399 | 1,400 | 2,600 |
2002/04/11 | 1,410 | 1,410 | 1,399 | 1,399 | 3,500 |
2002/04/10 | 1,401 | 1,401 | 1,400 | 1,400 | 3,200 |
2002/04/08 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
2002/04/04 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
2002/04/02 | 1,430 | 1,430 | 1,400 | 1,400 | 1,500 |
2002/04/01 | 1,416 | 1,416 | 1,416 | 1,416 | 500 |
2002/03/28 | 1,402 | 1,402 | 1,402 | 1,402 | 200 |
2002/03/27 | 1,402 | 1,402 | 1,402 | 1,402 | 2,000 |
2002/03/26 | 1,383 | 1,383 | 1,383 | 1,383 | 500 |
2002/03/25 | 1,381 | 1,381 | 1,381 | 1,381 | 400 |
2002/03/22 | 1,364 | 1,364 | 1,364 | 1,364 | 1,000 |
2002/03/20 | 1,405 | 1,405 | 1,403 | 1,404 | 4,000 |
2002/03/19 | 1,403 | 1,403 | 1,403 | 1,403 | 1,100 |
2002/03/18 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
2002/03/15 | 1,402 | 1,402 | 1,402 | 1,402 | 1,000 |
2002/03/14 | 1,362 | 1,409 | 1,362 | 1,402 | 1,700 |
2002/03/13 | 1,402 | 1,403 | 1,402 | 1,402 | 3,500 |
2002/03/12 | 1,335 | 1,335 | 1,330 | 1,331 | 3,600 |
2002/03/11 | 1,250 | 1,270 | 1,250 | 1,255 | 3,700 |
2002/03/08 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
2002/03/07 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2002/03/05 | 1,400 | 1,450 | 1,394 | 1,442 | 5,800 |
2002/03/04 | 1,310 | 1,310 | 1,310 | 1,310 | 500 |
2002/03/01 | 1,323 | 1,350 | 1,323 | 1,350 | 5,000 |
2002/02/28 | 1,300 | 1,310 | 1,300 | 1,310 | 1,200 |
2002/02/27 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
2002/02/26 | 1,315 | 1,315 | 1,313 | 1,313 | 700 |
2002/02/25 | 1,400 | 1,400 | 1,300 | 1,300 | 5,300 |
2002/02/22 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2002/02/21 | 1,250 | 1,300 | 1,250 | 1,300 | 6,300 |
2002/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,400 |
2002/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
2002/02/12 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 |
2002/02/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2002/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
2002/02/01 | 1,330 | 1,330 | 1,330 | 1,330 | 5,200 |
2002/01/31 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
2002/01/28 | 1,202 | 1,202 | 1,201 | 1,201 | 700 |
2002/01/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
2002/01/22 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
2002/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
2002/01/16 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
2002/01/15 | 1,189 | 1,189 | 1,189 | 1,189 | 200 |
2002/01/11 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2002/01/10 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2002/01/09 | 1,194 | 1,194 | 1,190 | 1,190 | 2,200 |
2002/01/08 | 1,201 | 1,201 | 1,190 | 1,190 | 3,200 |
2002/01/07 | 1,200 | 1,205 | 1,190 | 1,200 | 7,100 |
2002/01/04 | 1,191 | 1,195 | 1,191 | 1,195 | 900 |