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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,250 | 1,264 | 1,247 | 1,259 | 6,200 |
| 2003/12/29 | 1,267 | 1,270 | 1,248 | 1,264 | 9,400 |
| 2003/12/26 | 1,285 | 1,285 | 1,263 | 1,268 | 7,600 |
| 2003/12/25 | 1,248 | 1,285 | 1,248 | 1,284 | 43,500 |
| 2003/12/24 | 1,295 | 1,295 | 1,288 | 1,288 | 57,100 |
| 2003/12/22 | 1,279 | 1,287 | 1,276 | 1,280 | 41,500 |
| 2003/12/19 | 1,280 | 1,285 | 1,270 | 1,275 | 35,700 |
| 2003/12/18 | 1,251 | 1,274 | 1,250 | 1,270 | 23,400 |
| 2003/12/17 | 1,262 | 1,264 | 1,255 | 1,260 | 17,400 |
| 2003/12/16 | 1,270 | 1,274 | 1,256 | 1,260 | 22,600 |
| 2003/12/15 | 1,269 | 1,273 | 1,268 | 1,268 | 24,500 |
| 2003/12/12 | 1,274 | 1,274 | 1,255 | 1,269 | 31,900 |
| 2003/12/11 | 1,260 | 1,270 | 1,255 | 1,268 | 35,700 |
| 2003/12/10 | 1,269 | 1,269 | 1,251 | 1,253 | 10,400 |
| 2003/12/09 | 1,251 | 1,280 | 1,251 | 1,274 | 21,100 |
| 2003/12/08 | 1,256 | 1,258 | 1,246 | 1,250 | 10,900 |
| 2003/12/05 | 1,256 | 1,260 | 1,242 | 1,257 | 18,900 |
| 2003/12/04 | 1,245 | 1,264 | 1,240 | 1,256 | 22,100 |
| 2003/12/03 | 1,251 | 1,266 | 1,245 | 1,245 | 28,700 |
| 2003/12/02 | 1,260 | 1,265 | 1,242 | 1,249 | 12,500 |
| 2003/12/01 | 1,226 | 1,265 | 1,219 | 1,250 | 42,100 |
| 2003/11/28 | 1,240 | 1,240 | 1,225 | 1,226 | 12,100 |
| 2003/11/27 | 1,238 | 1,243 | 1,219 | 1,227 | 20,100 |
| 2003/11/26 | 1,222 | 1,241 | 1,222 | 1,225 | 32,100 |
| 2003/11/25 | 1,207 | 1,220 | 1,197 | 1,219 | 9,500 |
| 2003/11/21 | 1,203 | 1,207 | 1,195 | 1,195 | 14,400 |
| 2003/11/20 | 1,208 | 1,209 | 1,181 | 1,209 | 5,400 |
| 2003/11/19 | 1,179 | 1,210 | 1,170 | 1,208 | 12,400 |
| 2003/11/18 | 1,185 | 1,198 | 1,150 | 1,180 | 23,800 |
| 2003/11/17 | 1,229 | 1,229 | 1,189 | 1,189 | 8,400 |
| 2003/11/14 | 1,238 | 1,240 | 1,222 | 1,230 | 17,400 |
| 2003/11/13 | 1,215 | 1,240 | 1,212 | 1,238 | 28,800 |
| 2003/11/12 | 1,198 | 1,218 | 1,198 | 1,212 | 23,300 |
| 2003/11/11 | 1,185 | 1,198 | 1,170 | 1,178 | 8,000 |
| 2003/11/10 | 1,210 | 1,220 | 1,198 | 1,206 | 10,900 |
| 2003/11/07 | 1,182 | 1,193 | 1,180 | 1,193 | 5,900 |
| 2003/11/06 | 1,195 | 1,195 | 1,181 | 1,182 | 4,100 |
| 2003/11/05 | 1,200 | 1,200 | 1,181 | 1,195 | 7,900 |
| 2003/11/04 | 1,200 | 1,201 | 1,194 | 1,200 | 7,500 |
| 2003/10/31 | 1,195 | 1,195 | 1,160 | 1,177 | 7,000 |
| 2003/10/30 | 1,220 | 1,220 | 1,193 | 1,201 | 8,700 |
| 2003/10/29 | 1,210 | 1,220 | 1,201 | 1,208 | 11,600 |
| 2003/10/28 | 1,222 | 1,225 | 1,210 | 1,210 | 12,600 |
| 2003/10/27 | 1,191 | 1,208 | 1,191 | 1,208 | 13,900 |
| 2003/10/24 | 1,176 | 1,210 | 1,164 | 1,176 | 14,000 |
| 2003/10/23 | 1,200 | 1,203 | 1,160 | 1,161 | 22,600 |
| 2003/10/22 | 1,213 | 1,220 | 1,206 | 1,206 | 34,800 |
| 2003/10/21 | 1,239 | 1,239 | 1,216 | 1,226 | 24,200 |
| 2003/10/20 | 1,260 | 1,264 | 1,235 | 1,242 | 28,500 |
| 2003/10/17 | 1,208 | 1,256 | 1,208 | 1,255 | 59,200 |
| 2003/10/16 | 1,209 | 1,214 | 1,206 | 1,208 | 22,000 |
| 2003/10/15 | 1,210 | 1,214 | 1,208 | 1,208 | 21,900 |
| 2003/10/14 | 1,201 | 1,219 | 1,200 | 1,208 | 57,300 |
| 2003/10/10 | 1,222 | 1,230 | 1,220 | 1,220 | 16,900 |
| 2003/10/09 | 1,225 | 1,229 | 1,219 | 1,219 | 12,500 |
| 2003/10/08 | 1,260 | 1,262 | 1,230 | 1,234 | 11,200 |
| 2003/10/07 | 1,263 | 1,275 | 1,263 | 1,263 | 6,000 |
| 2003/10/06 | 1,270 | 1,290 | 1,262 | 1,263 | 9,000 |
| 2003/10/03 | 1,238 | 1,277 | 1,238 | 1,270 | 20,100 |
| 2003/10/02 | 1,221 | 1,238 | 1,221 | 1,238 | 5,100 |
| 2003/10/01 | 1,215 | 1,236 | 1,215 | 1,225 | 17,400 |
| 2003/09/30 | 1,239 | 1,239 | 1,218 | 1,223 | 2,800 |
| 2003/09/29 | 1,205 | 1,246 | 1,202 | 1,246 | 13,200 |
| 2003/09/26 | 1,225 | 1,225 | 1,206 | 1,206 | 3,600 |
| 2003/09/25 | 1,216 | 1,236 | 1,212 | 1,219 | 9,600 |
| 2003/09/24 | 1,236 | 1,242 | 1,227 | 1,227 | 8,700 |
| 2003/09/22 | 1,240 | 1,245 | 1,230 | 1,237 | 14,300 |
| 2003/09/19 | 1,239 | 1,267 | 1,211 | 1,235 | 28,800 |
| 2003/09/18 | 1,225 | 1,230 | 1,208 | 1,219 | 15,900 |
| 2003/09/17 | 1,246 | 1,246 | 1,205 | 1,220 | 42,200 |
| 2003/09/16 | 1,295 | 1,295 | 1,240 | 1,240 | 13,900 |
| 2003/09/12 | 1,270 | 1,293 | 1,265 | 1,275 | 40,000 |
| 2003/09/11 | 1,240 | 1,246 | 1,230 | 1,230 | 14,000 |
| 2003/09/10 | 1,232 | 1,249 | 1,230 | 1,247 | 21,000 |
| 2003/09/09 | 1,218 | 1,238 | 1,218 | 1,231 | 9,000 |
| 2003/09/08 | 1,229 | 1,229 | 1,215 | 1,215 | 6,500 |
| 2003/09/05 | 1,200 | 1,230 | 1,200 | 1,209 | 13,600 |
| 2003/09/04 | 1,207 | 1,225 | 1,207 | 1,211 | 4,400 |
| 2003/09/03 | 1,218 | 1,230 | 1,205 | 1,205 | 24,900 |
| 2003/09/02 | 1,201 | 1,210 | 1,198 | 1,198 | 12,000 |
| 2003/09/01 | 1,209 | 1,236 | 1,198 | 1,203 | 10,500 |
| 2003/08/29 | 1,206 | 1,206 | 1,190 | 1,197 | 46,600 |
| 2003/08/28 | 1,319 | 1,319 | 1,264 | 1,264 | 17,800 |
| 2003/08/27 | 1,330 | 1,330 | 1,292 | 1,293 | 21,000 |
| 2003/08/26 | 1,330 | 1,330 | 1,262 | 1,323 | 20,500 |
| 2003/08/25 | 1,270 | 1,329 | 1,258 | 1,317 | 38,900 |
| 2003/08/22 | 1,221 | 1,231 | 1,206 | 1,220 | 14,000 |
| 2003/08/21 | 1,215 | 1,221 | 1,215 | 1,221 | 4,300 |
| 2003/08/20 | 1,215 | 1,226 | 1,215 | 1,226 | 7,300 |
| 2003/08/19 | 1,231 | 1,231 | 1,210 | 1,226 | 2,200 |
| 2003/08/18 | 1,245 | 1,245 | 1,230 | 1,230 | 2,600 |
| 2003/08/15 | 1,228 | 1,244 | 1,225 | 1,225 | 4,400 |
| 2003/08/14 | 1,235 | 1,235 | 1,218 | 1,228 | 1,500 |
| 2003/08/13 | 1,204 | 1,224 | 1,203 | 1,215 | 2,100 |
| 2003/08/12 | 1,233 | 1,233 | 1,210 | 1,210 | 6,200 |
| 2003/08/11 | 1,235 | 1,235 | 1,214 | 1,215 | 2,400 |
| 2003/08/08 | 1,210 | 1,236 | 1,210 | 1,215 | 9,200 |
| 2003/08/07 | 1,219 | 1,235 | 1,210 | 1,231 | 8,700 |
| 2003/08/06 | 1,195 | 1,208 | 1,195 | 1,199 | 3,000 |
| 2003/08/05 | 1,238 | 1,238 | 1,196 | 1,196 | 6,900 |
| 2003/08/04 | 1,219 | 1,219 | 1,213 | 1,215 | 3,900 |
| 2003/08/01 | 1,241 | 1,241 | 1,212 | 1,212 | 9,000 |
| 2003/07/31 | 1,225 | 1,245 | 1,225 | 1,231 | 8,500 |
| 2003/07/30 | 1,211 | 1,218 | 1,203 | 1,218 | 7,600 |
| 2003/07/29 | 1,213 | 1,220 | 1,206 | 1,207 | 14,300 |
| 2003/07/28 | 1,210 | 1,210 | 1,187 | 1,201 | 14,600 |
| 2003/07/25 | 1,197 | 1,210 | 1,170 | 1,170 | 9,800 |
| 2003/07/24 | 1,176 | 1,194 | 1,165 | 1,177 | 5,700 |
| 2003/07/23 | 1,212 | 1,212 | 1,160 | 1,176 | 10,600 |
| 2003/07/22 | 1,212 | 1,212 | 1,189 | 1,192 | 10,100 |
| 2003/07/18 | 1,160 | 1,176 | 1,160 | 1,172 | 5,600 |
| 2003/07/17 | 1,174 | 1,191 | 1,166 | 1,191 | 5,800 |
| 2003/07/16 | 1,208 | 1,208 | 1,180 | 1,180 | 6,600 |
| 2003/07/15 | 1,201 | 1,221 | 1,190 | 1,197 | 13,600 |
| 2003/07/14 | 1,231 | 1,232 | 1,145 | 1,189 | 9,200 |
| 2003/07/11 | 1,221 | 1,230 | 1,215 | 1,220 | 12,300 |
| 2003/07/10 | 1,226 | 1,230 | 1,220 | 1,221 | 5,500 |
| 2003/07/09 | 1,250 | 1,250 | 1,231 | 1,240 | 13,800 |
| 2003/07/08 | 1,240 | 1,250 | 1,226 | 1,250 | 9,100 |
| 2003/07/07 | 1,270 | 1,289 | 1,265 | 1,265 | 18,800 |
| 2003/07/04 | 1,290 | 1,290 | 1,250 | 1,270 | 15,700 |
| 2003/07/03 | 1,304 | 1,304 | 1,285 | 1,290 | 20,600 |
| 2003/07/02 | 1,302 | 1,302 | 1,283 | 1,284 | 24,100 |
| 2003/07/01 | 1,225 | 1,332 | 1,225 | 1,303 | 40,600 |
| 2003/06/30 | 1,314 | 1,314 | 1,240 | 1,240 | 14,000 |
| 2003/06/27 | 1,269 | 1,290 | 1,215 | 1,234 | 16,400 |
| 2003/06/26 | 1,318 | 1,318 | 1,250 | 1,289 | 9,100 |
| 2003/06/25 | 1,249 | 1,310 | 1,249 | 1,305 | 15,900 |
| 2003/06/25 | 1 -> 1.20 分割 | ||||
| 2003/06/24 | 1,501 | 1,540 | 1,481 | 1,523 | 20,200 |
| 2003/06/23 | 1,557 | 1,557 | 1,530 | 1,531 | 4,300 |
| 2003/06/20 | 1,565 | 1,565 | 1,557 | 1,557 | 22,900 |
| 2003/06/19 | 1,560 | 1,563 | 1,559 | 1,559 | 22,100 |
| 2003/06/18 | 1,560 | 1,563 | 1,550 | 1,560 | 21,000 |
| 2003/06/17 | 1,568 | 1,568 | 1,559 | 1,563 | 11,200 |
| 2003/06/16 | 1,560 | 1,565 | 1,541 | 1,565 | 12,000 |
| 2003/06/13 | 1,510 | 1,559 | 1,510 | 1,559 | 22,300 |
| 2003/06/12 | 1,550 | 1,562 | 1,537 | 1,538 | 18,800 |
| 2003/06/11 | 1,532 | 1,550 | 1,530 | 1,532 | 11,100 |
| 2003/06/10 | 1,550 | 1,566 | 1,531 | 1,531 | 4,000 |
| 2003/06/09 | 1,563 | 1,565 | 1,550 | 1,565 | 23,100 |
| 2003/06/06 | 1,560 | 1,560 | 1,540 | 1,550 | 5,400 |
| 2003/06/05 | 1,550 | 1,567 | 1,550 | 1,564 | 38,600 |
| 2003/06/04 | 1,560 | 1,560 | 1,536 | 1,550 | 16,100 |
| 2003/06/03 | 1,541 | 1,565 | 1,531 | 1,565 | 71,400 |
| 2003/06/02 | 1,530 | 1,546 | 1,525 | 1,538 | 152,500 |
| 2003/05/30 | 1,518 | 1,530 | 1,480 | 1,530 | 529,300 |
| 2003/05/29 | 1,539 | 1,539 | 1,505 | 1,519 | 95,400 |
| 2003/05/28 | 1,520 | 1,525 | 1,518 | 1,522 | 66,100 |
| 2003/05/27 | 1,528 | 1,530 | 1,505 | 1,520 | 50,600 |
| 2003/05/26 | 1,521 | 1,521 | 1,508 | 1,520 | 44,200 |
| 2003/05/23 | 1,534 | 1,534 | 1,520 | 1,521 | 17,000 |
| 2003/05/22 | 1,547 | 1,547 | 1,500 | 1,529 | 52,900 |
| 2003/05/21 | 1,544 | 1,595 | 1,537 | 1,550 | 221,700 |
| 2003/05/20 | 1,500 | 1,525 | 1,500 | 1,514 | 14,600 |
| 2003/05/19 | 1,507 | 1,550 | 1,480 | 1,496 | 17,300 |
| 2003/05/16 | 1,504 | 1,550 | 1,500 | 1,535 | 23,400 |
| 2003/05/15 | 1,500 | 1,508 | 1,490 | 1,500 | 19,500 |
| 2003/05/14 | 1,532 | 1,540 | 1,500 | 1,500 | 32,100 |
| 2003/05/13 | 1,550 | 1,550 | 1,531 | 1,531 | 26,000 |
| 2003/05/12 | 1,540 | 1,553 | 1,535 | 1,536 | 14,800 |
| 2003/05/09 | 1,548 | 1,550 | 1,530 | 1,540 | 36,900 |
| 2003/05/08 | 1,566 | 1,566 | 1,550 | 1,554 | 38,600 |
| 2003/05/07 | 1,582 | 1,590 | 1,564 | 1,572 | 34,800 |
| 2003/05/06 | 1,570 | 1,600 | 1,563 | 1,581 | 66,700 |
| 2003/05/02 | 1,550 | 1,585 | 1,537 | 1,580 | 72,300 |
| 2003/05/01 | 1,500 | 1,532 | 1,480 | 1,530 | 103,100 |
| 2003/04/30 | 1,475 | 1,510 | 1,451 | 1,507 | 228,000 |
| 2003/04/28 | 1,496 | 1,496 | 1,470 | 1,475 | 2,800 |
| 2003/04/25 | 1,490 | 1,498 | 1,480 | 1,498 | 2,600 |
| 2003/04/24 | 1,510 | 1,510 | 1,490 | 1,500 | 12,500 |
| 2003/04/23 | 1,505 | 1,510 | 1,495 | 1,495 | 12,200 |
| 2003/04/22 | 1,590 | 1,590 | 1,505 | 1,505 | 31,400 |
| 2003/04/21 | 1,450 | 1,505 | 1,450 | 1,500 | 29,500 |
| 2003/04/18 | 1,445 | 1,451 | 1,445 | 1,448 | 2,300 |
| 2003/04/17 | 1,490 | 1,490 | 1,465 | 1,465 | 5,500 |
| 2003/04/16 | 1,490 | 1,500 | 1,460 | 1,465 | 10,500 |
| 2003/04/15 | 1,400 | 1,470 | 1,400 | 1,450 | 26,700 |
| 2003/04/14 | 1,300 | 1,400 | 1,300 | 1,370 | 18,300 |
| 2003/04/11 | 1,298 | 1,319 | 1,270 | 1,300 | 38,000 |
| 2003/04/10 | 1,300 | 1,340 | 1,298 | 1,299 | 116,600 |
| 2003/04/09 | 1,299 | 1,299 | 1,295 | 1,295 | 3,900 |
| 2003/04/08 | 1,299 | 1,299 | 1,299 | 1,299 | 11,400 |
| 2003/04/07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 |
| 2003/04/04 | 1,298 | 1,299 | 1,298 | 1,299 | 11,000 |
| 2003/04/02 | 1,299 | 1,299 | 1,299 | 1,299 | 600 |
| 2003/04/01 | 1,295 | 1,299 | 1,290 | 1,299 | 1,800 |
| 2003/03/31 | 1,299 | 1,299 | 1,299 | 1,299 | 900 |
| 2003/03/28 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2003/03/27 | 1,300 | 1,300 | 1,299 | 1,299 | 700 |
| 2003/03/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
| 2003/03/25 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2003/03/24 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2003/03/19 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2003/03/14 | 1,290 | 1,290 | 1,260 | 1,261 | 1,800 |
| 2003/03/12 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2003/03/11 | 1,300 | 1,310 | 1,290 | 1,290 | 2,800 |
| 2003/03/10 | 1,280 | 1,283 | 1,279 | 1,283 | 2,100 |
| 2003/03/07 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2003/03/06 | 1,298 | 1,299 | 1,298 | 1,299 | 200 |
| 2003/03/05 | 1,299 | 1,299 | 1,299 | 1,299 | 5,000 |
| 2003/03/04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2003/03/03 | 1,282 | 1,282 | 1,282 | 1,282 | 800 |
| 2003/02/28 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2003/02/27 | 1,298 | 1,298 | 1,298 | 1,298 | 2,200 |
| 2003/02/26 | 1,299 | 1,299 | 1,299 | 1,299 | 500 |
| 2003/02/24 | 1,310 | 1,310 | 1,291 | 1,310 | 4,800 |
| 2003/02/21 | 1,280 | 1,280 | 1,260 | 1,272 | 3,200 |
| 2003/02/20 | 1,300 | 1,300 | 1,270 | 1,300 | 10,500 |
| 2003/02/19 | 1,200 | 1,240 | 1,200 | 1,240 | 2,800 |
| 2003/02/17 | 1,245 | 1,250 | 1,190 | 1,190 | 3,900 |
| 2003/02/14 | 1,210 | 1,210 | 1,205 | 1,205 | 600 |
| 2003/02/13 | 1,236 | 1,236 | 1,236 | 1,236 | 200 |
| 2003/02/12 | 1,156 | 1,196 | 1,156 | 1,176 | 400 |
| 2003/02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2003/02/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2003/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2003/02/04 | 1,212 | 1,212 | 1,200 | 1,200 | 4,000 |
| 2003/02/03 | 1,212 | 1,212 | 1,212 | 1,212 | 1,200 |
| 2003/01/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2003/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2003/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2003/01/27 | 1,212 | 1,212 | 1,212 | 1,212 | 900 |
| 2003/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2003/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 |
| 2003/01/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/01/21 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2003/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2003/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
| 2003/01/16 | 1,260 | 1,260 | 1,210 | 1,210 | 1,300 |
| 2003/01/15 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2003/01/14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,400 |
| 2003/01/10 | 1,260 | 1,260 | 1,260 | 1,260 | 800 |
| 2003/01/09 | 1,260 | 1,260 | 1,260 | 1,260 | 900 |
| 2003/01/08 | 1,263 | 1,263 | 1,260 | 1,260 | 900 |
| 2003/01/07 | 1,274 | 1,274 | 1,261 | 1,262 | 1,300 |
| 2003/01/06 | 1,264 | 1,264 | 1,262 | 1,262 | 1,100 |