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 |
---|---|---|---|---|---|
2005/12/30 | 3,910 | 3,920 | 3,790 | 3,790 | 177,500 |
2005/12/29 | 3,920 | 3,990 | 3,860 | 3,910 | 141,300 |
2005/12/28 | 3,770 | 3,970 | 3,770 | 3,920 | 197,900 |
2005/12/27 | 3,850 | 3,890 | 3,710 | 3,870 | 165,300 |
2005/12/26 | 3,900 | 3,910 | 3,830 | 3,850 | 154,800 |
2005/12/22 | 3,820 | 3,850 | 3,710 | 3,800 | 284,500 |
2005/12/21 | 3,760 | 4,130 | 3,740 | 3,870 | 486,300 |
2005/12/20 | 3,420 | 3,680 | 3,420 | 3,630 | 234,500 |
2005/12/19 | 3,500 | 3,520 | 3,410 | 3,440 | 117,500 |
2005/12/16 | 3,490 | 3,540 | 3,460 | 3,530 | 97,500 |
2005/12/15 | 3,600 | 3,610 | 3,520 | 3,520 | 276,700 |
2005/12/14 | 3,410 | 3,700 | 3,380 | 3,670 | 280,200 |
2005/12/13 | 3,380 | 3,380 | 3,330 | 3,370 | 89,800 |
2005/12/12 | 3,300 | 3,370 | 3,290 | 3,350 | 129,600 |
2005/12/09 | 3,160 | 3,310 | 3,160 | 3,230 | 243,300 |
2005/12/08 | 3,390 | 3,390 | 3,200 | 3,260 | 179,500 |
2005/12/07 | 3,350 | 3,420 | 3,310 | 3,340 | 246,300 |
2005/12/06 | 3,340 | 3,350 | 3,210 | 3,250 | 211,300 |
2005/12/05 | 3,170 | 3,460 | 3,160 | 3,280 | 252,400 |
2005/12/02 | 3,080 | 3,140 | 3,050 | 3,120 | 113,300 |
2005/12/01 | 3,070 | 3,100 | 3,050 | 3,070 | 121,900 |
2005/11/30 | 2,990 | 3,060 | 2,960 | 3,050 | 164,800 |
2005/11/29 | 2,835 | 2,980 | 2,835 | 2,980 | 224,500 |
2005/11/28 | 2,800 | 2,930 | 2,800 | 2,875 | 219,900 |
2005/11/25 | 2,815 | 2,840 | 2,800 | 2,810 | 147,800 |
2005/11/24 | 2,915 | 2,935 | 2,850 | 2,855 | 247,200 |
2005/11/22 | 2,960 | 2,965 | 2,810 | 2,875 | 237,200 |
2005/11/21 | 2,990 | 3,140 | 2,960 | 3,010 | 236,600 |
2005/11/18 | 2,930 | 2,970 | 2,890 | 2,960 | 258,900 |
2005/11/17 | 2,760 | 2,940 | 2,750 | 2,930 | 429,500 |
2005/11/16 | 2,515 | 2,875 | 2,510 | 2,800 | 1,014,100 |
2005/11/15 | 2,435 | 2,495 | 2,425 | 2,475 | 300,700 |
2005/11/14 | 2,430 | 2,480 | 2,375 | 2,435 | 459,800 |
2005/11/11 | 2,485 | 2,520 | 2,460 | 2,510 | 353,500 |
2005/11/10 | 2,490 | 2,500 | 2,460 | 2,480 | 118,600 |
2005/11/09 | 2,645 | 2,645 | 2,500 | 2,515 | 329,600 |
2005/11/08 | 2,600 | 2,690 | 2,580 | 2,650 | 264,200 |
2005/11/07 | 2,650 | 2,740 | 2,565 | 2,575 | 392,800 |
2005/11/04 | 2,390 | 2,430 | 2,360 | 2,375 | 206,000 |
2005/11/02 | 2,425 | 2,425 | 2,370 | 2,385 | 155,500 |
2005/11/01 | 2,415 | 2,415 | 2,380 | 2,385 | 85,900 |
2005/10/31 | 2,370 | 2,425 | 2,360 | 2,375 | 251,800 |
2005/10/28 | 2,340 | 2,340 | 2,260 | 2,325 | 274,800 |
2005/10/27 | 2,355 | 2,360 | 2,335 | 2,345 | 188,300 |
2005/10/26 | 2,385 | 2,400 | 2,355 | 2,370 | 255,800 |
2005/10/25 | 2,340 | 2,505 | 2,340 | 2,440 | 380,900 |
2005/10/24 | 2,295 | 2,310 | 2,260 | 2,305 | 351,500 |
2005/10/21 | 2,110 | 2,415 | 2,075 | 2,320 | 983,600 |
2005/10/20 | 2,075 | 2,075 | 2,045 | 2,055 | 49,800 |
2005/10/19 | 2,070 | 2,070 | 2,025 | 2,035 | 52,000 |
2005/10/18 | 2,090 | 2,090 | 2,040 | 2,065 | 87,600 |
2005/10/17 | 2,055 | 2,095 | 2,030 | 2,075 | 88,500 |
2005/10/14 | 2,095 | 2,095 | 2,040 | 2,055 | 64,400 |
2005/10/13 | 2,070 | 2,100 | 2,050 | 2,095 | 54,900 |
2005/10/12 | 2,070 | 2,135 | 2,050 | 2,110 | 132,000 |
2005/10/11 | 2,000 | 2,070 | 1,998 | 2,070 | 61,600 |
2005/10/07 | 1,990 | 2,020 | 1,990 | 2,010 | 67,400 |
2005/10/06 | 2,010 | 2,030 | 1,989 | 1,990 | 75,100 |
2005/10/05 | 2,010 | 2,040 | 2,005 | 2,040 | 110,800 |
2005/10/04 | 2,040 | 2,040 | 2,010 | 2,030 | 42,200 |
2005/10/03 | 2,055 | 2,060 | 2,015 | 2,050 | 116,100 |
2005/09/30 | 1,974 | 2,110 | 1,957 | 2,100 | 310,900 |
2005/09/29 | 1,930 | 1,963 | 1,911 | 1,957 | 118,000 |
2005/09/28 | 1,894 | 1,924 | 1,890 | 1,918 | 108,600 |
2005/09/27 | 1,890 | 1,893 | 1,880 | 1,891 | 82,200 |
2005/09/26 | 1,880 | 1,892 | 1,873 | 1,885 | 89,700 |
2005/09/22 | 1,864 | 1,869 | 1,850 | 1,860 | 122,900 |
2005/09/21 | 1,891 | 1,893 | 1,864 | 1,874 | 122,100 |
2005/09/20 | 1,899 | 1,904 | 1,890 | 1,891 | 32,000 |
2005/09/16 | 1,885 | 1,905 | 1,883 | 1,896 | 125,800 |
2005/09/15 | 1,886 | 1,889 | 1,875 | 1,879 | 88,300 |
2005/09/14 | 1,886 | 1,886 | 1,873 | 1,874 | 37,600 |
2005/09/13 | 1,863 | 1,889 | 1,860 | 1,886 | 70,400 |
2005/09/12 | 1,857 | 1,868 | 1,844 | 1,857 | 38,800 |
2005/09/09 | 1,831 | 1,847 | 1,818 | 1,847 | 120,800 |
2005/09/08 | 1,850 | 1,852 | 1,840 | 1,847 | 82,500 |
2005/09/07 | 1,848 | 1,848 | 1,830 | 1,848 | 111,600 |
2005/09/06 | 1,810 | 1,836 | 1,809 | 1,825 | 80,600 |
2005/09/05 | 1,804 | 1,810 | 1,802 | 1,804 | 57,100 |
2005/09/02 | 1,814 | 1,821 | 1,809 | 1,810 | 99,500 |
2005/09/01 | 1,845 | 1,845 | 1,820 | 1,820 | 57,200 |
2005/08/31 | 1,842 | 1,855 | 1,811 | 1,812 | 97,800 |
2005/08/30 | 1,831 | 1,850 | 1,825 | 1,840 | 118,100 |
2005/08/29 | 1,803 | 1,822 | 1,803 | 1,818 | 93,900 |
2005/08/26 | 1,803 | 1,813 | 1,798 | 1,802 | 147,000 |
2005/08/25 | 1,819 | 1,820 | 1,791 | 1,798 | 215,300 |
2005/08/24 | 1,845 | 1,845 | 1,821 | 1,822 | 112,200 |
2005/08/23 | 1,868 | 1,875 | 1,840 | 1,848 | 96,700 |
2005/08/22 | 1,840 | 1,861 | 1,836 | 1,861 | 79,400 |
2005/08/19 | 1,843 | 1,846 | 1,833 | 1,840 | 94,800 |
2005/08/18 | 1,860 | 1,866 | 1,843 | 1,847 | 107,200 |
2005/08/17 | 1,855 | 1,871 | 1,855 | 1,858 | 101,600 |
2005/08/16 | 1,863 | 1,871 | 1,851 | 1,855 | 124,400 |
2005/08/15 | 1,921 | 1,934 | 1,867 | 1,867 | 99,700 |
2005/08/12 | 1,915 | 1,923 | 1,912 | 1,916 | 132,300 |
2005/08/11 | 1,900 | 1,914 | 1,897 | 1,905 | 102,300 |
2005/08/10 | 1,880 | 1,897 | 1,880 | 1,888 | 51,500 |
2005/08/09 | 1,851 | 1,874 | 1,845 | 1,869 | 114,400 |
2005/08/08 | 1,813 | 1,869 | 1,804 | 1,855 | 103,000 |
2005/08/05 | 1,841 | 1,878 | 1,840 | 1,843 | 110,200 |
2005/08/04 | 1,873 | 1,879 | 1,846 | 1,854 | 95,900 |
2005/08/03 | 1,871 | 1,891 | 1,871 | 1,879 | 84,000 |
2005/08/02 | 1,877 | 1,880 | 1,870 | 1,872 | 58,700 |
2005/08/01 | 1,899 | 1,899 | 1,875 | 1,875 | 74,600 |
2005/07/29 | 1,908 | 1,918 | 1,900 | 1,900 | 74,800 |
2005/07/28 | 1,917 | 1,925 | 1,903 | 1,907 | 53,300 |
2005/07/27 | 1,915 | 1,918 | 1,911 | 1,912 | 23,300 |
2005/07/26 | 1,899 | 1,919 | 1,896 | 1,907 | 73,400 |
2005/07/25 | 1,905 | 1,906 | 1,870 | 1,892 | 76,100 |
2005/07/22 | 1,900 | 1,919 | 1,900 | 1,906 | 29,500 |
2005/07/21 | 1,909 | 1,930 | 1,898 | 1,898 | 72,300 |
2005/07/20 | 1,882 | 1,910 | 1,882 | 1,898 | 94,600 |
2005/07/19 | 1,898 | 1,908 | 1,873 | 1,880 | 160,900 |
2005/07/15 | 1,927 | 1,954 | 1,927 | 1,928 | 58,600 |
2005/07/14 | 1,975 | 1,976 | 1,938 | 1,945 | 147,700 |
2005/07/13 | 1,986 | 1,988 | 1,970 | 1,977 | 177,900 |
2005/07/12 | 2,030 | 2,030 | 1,980 | 1,991 | 273,400 |
2005/07/11 | 1,990 | 2,025 | 1,990 | 2,025 | 104,800 |
2005/07/08 | 1,955 | 1,990 | 1,955 | 1,980 | 106,100 |
2005/07/07 | 1,970 | 1,975 | 1,964 | 1,968 | 108,900 |
2005/07/06 | 1,930 | 1,965 | 1,929 | 1,961 | 221,700 |
2005/07/05 | 1,920 | 1,930 | 1,915 | 1,925 | 94,300 |
2005/07/04 | 1,916 | 1,923 | 1,907 | 1,918 | 54,800 |
2005/07/01 | 1,915 | 1,916 | 1,890 | 1,906 | 76,400 |
2005/06/30 | 1,901 | 1,926 | 1,877 | 1,900 | 73,200 |
2005/06/29 | 1,941 | 1,941 | 1,910 | 1,927 | 208,800 |
2005/06/28 | 1,920 | 1,920 | 1,895 | 1,911 | 129,900 |
2005/06/27 | 1,895 | 1,923 | 1,860 | 1,895 | 183,200 |
2005/06/27 | 1 -> 1.10 分割 | ||||
2005/06/24 | 2,005 | 2,070 | 1,990 | 2,060 | 172,100 |
2005/06/23 | 1,997 | 2,020 | 1,996 | 2,015 | 101,400 |
2005/06/22 | 1,990 | 1,997 | 1,987 | 1,993 | 124,200 |
2005/06/21 | 1,982 | 1,990 | 1,980 | 1,990 | 60,500 |
2005/06/20 | 1,987 | 1,995 | 1,978 | 1,987 | 42,100 |
2005/06/17 | 1,970 | 1,977 | 1,965 | 1,975 | 115,500 |
2005/06/16 | 1,950 | 1,963 | 1,948 | 1,951 | 88,400 |
2005/06/15 | 1,950 | 1,953 | 1,946 | 1,950 | 62,100 |
2005/06/14 | 1,956 | 1,959 | 1,943 | 1,950 | 84,800 |
2005/06/13 | 1,961 | 1,974 | 1,961 | 1,964 | 53,800 |
2005/06/10 | 1,984 | 1,987 | 1,967 | 1,973 | 91,500 |
2005/06/09 | 1,990 | 1,990 | 1,975 | 1,984 | 33,400 |
2005/06/08 | 1,985 | 1,992 | 1,980 | 1,985 | 28,300 |
2005/06/07 | 2,010 | 2,010 | 1,983 | 1,984 | 72,700 |
2005/06/06 | 1,998 | 2,010 | 1,987 | 2,010 | 76,100 |
2005/06/03 | 1,995 | 1,997 | 1,970 | 1,997 | 67,300 |
2005/06/02 | 1,994 | 2,005 | 1,990 | 1,990 | 51,400 |
2005/06/01 | 2,000 | 2,000 | 1,980 | 1,993 | 35,800 |
2005/05/31 | 1,955 | 1,980 | 1,946 | 1,980 | 97,200 |
2005/05/30 | 1,930 | 1,955 | 1,919 | 1,942 | 65,400 |
2005/05/27 | 1,910 | 1,925 | 1,910 | 1,919 | 35,500 |
2005/05/26 | 1,901 | 1,910 | 1,901 | 1,910 | 45,900 |
2005/05/25 | 1,925 | 1,936 | 1,910 | 1,917 | 50,200 |
2005/05/24 | 1,940 | 1,946 | 1,921 | 1,936 | 47,300 |
2005/05/23 | 1,950 | 1,975 | 1,939 | 1,947 | 51,200 |
2005/05/20 | 1,950 | 1,960 | 1,945 | 1,949 | 60,500 |
2005/05/19 | 1,945 | 1,959 | 1,937 | 1,945 | 52,800 |
2005/05/18 | 1,965 | 1,965 | 1,937 | 1,937 | 86,800 |
2005/05/17 | 1,981 | 1,984 | 1,966 | 1,966 | 78,600 |
2005/05/16 | 1,965 | 1,992 | 1,965 | 1,970 | 65,500 |
2005/05/13 | 1,995 | 2,005 | 1,963 | 1,969 | 57,000 |
2005/05/12 | 2,000 | 2,010 | 1,994 | 2,005 | 56,000 |
2005/05/11 | 2,045 | 2,045 | 2,000 | 2,025 | 69,600 |
2005/05/10 | 2,040 | 2,065 | 2,035 | 2,045 | 76,500 |
2005/05/09 | 2,060 | 2,075 | 2,035 | 2,050 | 146,000 |
2005/05/06 | 2,055 | 2,060 | 2,035 | 2,040 | 116,000 |
2005/05/02 | 2,030 | 2,040 | 1,998 | 2,030 | 150,100 |
2005/04/28 | 2,020 | 2,020 | 1,990 | 1,999 | 91,200 |
2005/04/27 | 1,966 | 1,990 | 1,966 | 1,990 | 29,700 |
2005/04/26 | 1,971 | 1,977 | 1,962 | 1,975 | 45,400 |
2005/04/25 | 1,955 | 1,969 | 1,950 | 1,965 | 56,000 |
2005/04/22 | 1,943 | 1,960 | 1,935 | 1,952 | 74,600 |
2005/04/21 | 1,920 | 1,937 | 1,910 | 1,921 | 53,500 |
2005/04/20 | 1,971 | 1,980 | 1,942 | 1,950 | 65,800 |
2005/04/19 | 1,901 | 1,944 | 1,901 | 1,941 | 50,100 |
2005/04/18 | 1,893 | 1,958 | 1,893 | 1,900 | 95,900 |
2005/04/15 | 1,958 | 1,995 | 1,951 | 1,983 | 83,200 |
2005/04/14 | 1,956 | 1,975 | 1,946 | 1,968 | 46,500 |
2005/04/13 | 1,952 | 1,981 | 1,945 | 1,981 | 54,400 |
2005/04/12 | 1,966 | 1,969 | 1,948 | 1,952 | 42,000 |
2005/04/11 | 1,990 | 1,993 | 1,962 | 1,977 | 87,700 |
2005/04/08 | 2,020 | 2,025 | 1,992 | 1,994 | 269,200 |
2005/04/07 | 1,920 | 2,025 | 1,915 | 2,020 | 638,800 |
2005/04/06 | 1,900 | 1,920 | 1,900 | 1,911 | 28,000 |
2005/04/05 | 1,918 | 1,929 | 1,905 | 1,912 | 45,600 |
2005/04/04 | 1,900 | 1,926 | 1,900 | 1,912 | 58,200 |
2005/04/01 | 1,896 | 1,920 | 1,889 | 1,913 | 103,900 |
2005/03/31 | 1,870 | 1,920 | 1,855 | 1,889 | 126,400 |
2005/03/30 | 1,837 | 1,847 | 1,837 | 1,842 | 54,000 |
2005/03/29 | 1,845 | 1,855 | 1,836 | 1,837 | 51,800 |
2005/03/28 | 1,850 | 1,852 | 1,840 | 1,840 | 51,600 |
2005/03/25 | 1,853 | 1,870 | 1,845 | 1,852 | 46,500 |
2005/03/24 | 1,870 | 1,878 | 1,850 | 1,852 | 68,300 |
2005/03/23 | 1,918 | 1,918 | 1,870 | 1,885 | 69,300 |
2005/03/22 | 1,904 | 1,925 | 1,890 | 1,900 | 96,800 |
2005/03/18 | 1,900 | 1,900 | 1,880 | 1,896 | 64,900 |
2005/03/17 | 1,886 | 1,900 | 1,880 | 1,891 | 52,000 |
2005/03/16 | 1,882 | 1,925 | 1,882 | 1,916 | 62,500 |
2005/03/15 | 1,929 | 1,940 | 1,895 | 1,905 | 176,000 |
2005/03/14 | 1,880 | 1,929 | 1,880 | 1,913 | 450,700 |
2005/03/11 | 1,853 | 1,873 | 1,840 | 1,863 | 259,300 |
2005/03/10 | 1,845 | 1,850 | 1,835 | 1,839 | 122,000 |
2005/03/09 | 1,840 | 1,865 | 1,832 | 1,842 | 147,300 |
2005/03/08 | 1,858 | 1,858 | 1,835 | 1,847 | 50,400 |
2005/03/07 | 1,900 | 1,900 | 1,850 | 1,861 | 105,300 |
2005/03/04 | 1,852 | 1,885 | 1,815 | 1,880 | 209,400 |
2005/03/03 | 1,860 | 1,875 | 1,855 | 1,857 | 177,100 |
2005/03/02 | 1,889 | 1,896 | 1,870 | 1,877 | 384,400 |
2005/03/01 | 1,820 | 1,864 | 1,820 | 1,859 | 426,100 |
2005/02/28 | 1,787 | 1,810 | 1,779 | 1,802 | 204,500 |
2005/02/25 | 1,752 | 1,786 | 1,750 | 1,779 | 216,700 |
2005/02/24 | 1,735 | 1,755 | 1,735 | 1,752 | 138,700 |
2005/02/23 | 1,705 | 1,750 | 1,702 | 1,741 | 112,800 |
2005/02/22 | 1,730 | 1,747 | 1,728 | 1,735 | 89,800 |
2005/02/21 | 1,774 | 1,774 | 1,745 | 1,749 | 97,800 |
2005/02/18 | 1,756 | 1,767 | 1,754 | 1,754 | 73,800 |
2005/02/17 | 1,770 | 1,772 | 1,744 | 1,767 | 154,000 |
2005/02/16 | 1,730 | 1,800 | 1,726 | 1,774 | 383,600 |
2005/02/15 | 1,690 | 1,730 | 1,686 | 1,725 | 235,400 |
2005/02/14 | 1,690 | 1,695 | 1,670 | 1,682 | 134,600 |
2005/02/10 | 1,655 | 1,667 | 1,650 | 1,660 | 84,600 |
2005/02/09 | 1,669 | 1,669 | 1,647 | 1,647 | 45,200 |
2005/02/08 | 1,645 | 1,658 | 1,645 | 1,653 | 66,600 |
2005/02/07 | 1,636 | 1,652 | 1,635 | 1,642 | 40,200 |
2005/02/04 | 1,630 | 1,641 | 1,626 | 1,631 | 66,400 |
2005/02/03 | 1,642 | 1,642 | 1,626 | 1,637 | 33,800 |
2005/02/02 | 1,649 | 1,650 | 1,642 | 1,644 | 48,800 |
2005/02/01 | 1,651 | 1,655 | 1,637 | 1,645 | 43,800 |
2005/01/31 | 1,626 | 1,643 | 1,617 | 1,634 | 43,300 |
2005/01/28 | 1,628 | 1,628 | 1,607 | 1,624 | 45,800 |
2005/01/27 | 1,630 | 1,640 | 1,627 | 1,627 | 14,400 |
2005/01/26 | 1,617 | 1,630 | 1,616 | 1,625 | 56,700 |
2005/01/25 | 1,632 | 1,637 | 1,623 | 1,626 | 14,300 |
2005/01/24 | 1,615 | 1,636 | 1,615 | 1,632 | 24,000 |
2005/01/21 | 1,621 | 1,630 | 1,615 | 1,622 | 71,400 |
2005/01/20 | 1,630 | 1,643 | 1,623 | 1,625 | 67,700 |
2005/01/19 | 1,665 | 1,670 | 1,655 | 1,660 | 40,100 |
2005/01/18 | 1,675 | 1,675 | 1,655 | 1,665 | 30,100 |
2005/01/17 | 1,695 | 1,695 | 1,675 | 1,677 | 36,500 |
2005/01/14 | 1,645 | 1,667 | 1,643 | 1,667 | 61,800 |
2005/01/13 | 1,661 | 1,670 | 1,642 | 1,660 | 128,200 |
2005/01/12 | 1,650 | 1,657 | 1,640 | 1,652 | 41,000 |
2005/01/11 | 1,652 | 1,665 | 1,652 | 1,664 | 81,100 |
2005/01/07 | 1,648 | 1,654 | 1,631 | 1,651 | 69,600 |
2005/01/06 | 1,617 | 1,642 | 1,617 | 1,637 | 64,000 |
2005/01/05 | 1,621 | 1,625 | 1,612 | 1,622 | 41,300 |
2005/01/04 | 1,628 | 1,628 | 1,621 | 1,623 | 15,800 |