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 |
---|---|---|---|---|---|
2007/12/28 | 1,516 | 1,522 | 1,506 | 1,513 | 67,800 |
2007/12/27 | 1,536 | 1,557 | 1,522 | 1,532 | 110,700 |
2007/12/26 | 1,556 | 1,561 | 1,531 | 1,553 | 129,300 |
2007/12/25 | 1,519 | 1,573 | 1,512 | 1,573 | 225,600 |
2007/12/21 | 1,510 | 1,543 | 1,505 | 1,524 | 402,300 |
2007/12/20 | 1,550 | 1,555 | 1,505 | 1,510 | 294,100 |
2007/12/19 | 1,536 | 1,605 | 1,520 | 1,520 | 230,700 |
2007/12/18 | 1,550 | 1,551 | 1,505 | 1,525 | 502,800 |
2007/12/17 | 1,611 | 1,617 | 1,561 | 1,569 | 379,000 |
2007/12/14 | 1,690 | 1,717 | 1,611 | 1,620 | 361,100 |
2007/12/13 | 1,738 | 1,739 | 1,690 | 1,693 | 237,400 |
2007/12/12 | 1,730 | 1,748 | 1,711 | 1,729 | 353,400 |
2007/12/11 | 1,741 | 1,774 | 1,733 | 1,771 | 259,700 |
2007/12/10 | 1,730 | 1,735 | 1,710 | 1,730 | 227,200 |
2007/12/07 | 1,698 | 1,725 | 1,692 | 1,705 | 197,200 |
2007/12/06 | 1,679 | 1,680 | 1,641 | 1,678 | 350,600 |
2007/12/05 | 1,620 | 1,637 | 1,595 | 1,624 | 275,500 |
2007/12/04 | 1,728 | 1,740 | 1,608 | 1,613 | 471,600 |
2007/12/03 | 1,731 | 1,740 | 1,710 | 1,726 | 165,800 |
2007/11/30 | 1,689 | 1,735 | 1,678 | 1,701 | 211,100 |
2007/11/29 | 1,695 | 1,698 | 1,665 | 1,687 | 156,800 |
2007/11/28 | 1,649 | 1,685 | 1,625 | 1,643 | 183,100 |
2007/11/27 | 1,576 | 1,650 | 1,553 | 1,646 | 212,800 |
2007/11/26 | 1,639 | 1,651 | 1,575 | 1,606 | 344,900 |
2007/11/22 | 1,551 | 1,617 | 1,514 | 1,530 | 779,400 |
2007/11/21 | 1,675 | 1,675 | 1,572 | 1,581 | 498,700 |
2007/11/20 | 1,608 | 1,688 | 1,606 | 1,674 | 284,800 |
2007/11/19 | 1,742 | 1,763 | 1,655 | 1,668 | 338,300 |
2007/11/16 | 1,770 | 1,774 | 1,714 | 1,728 | 221,400 |
2007/11/15 | 1,810 | 1,835 | 1,785 | 1,795 | 194,900 |
2007/11/14 | 1,811 | 1,845 | 1,789 | 1,811 | 159,300 |
2007/11/13 | 1,750 | 1,800 | 1,729 | 1,754 | 153,900 |
2007/11/12 | 1,764 | 1,784 | 1,711 | 1,747 | 213,900 |
2007/11/09 | 1,820 | 1,883 | 1,813 | 1,824 | 144,500 |
2007/11/08 | 1,848 | 1,869 | 1,802 | 1,848 | 193,200 |
2007/11/07 | 1,929 | 1,953 | 1,875 | 1,887 | 217,100 |
2007/11/06 | 1,882 | 1,977 | 1,866 | 1,929 | 252,200 |
2007/11/05 | 1,950 | 1,959 | 1,880 | 1,912 | 290,400 |
2007/11/02 | 1,955 | 2,005 | 1,955 | 1,960 | 360,400 |
2007/11/01 | 2,070 | 2,075 | 2,000 | 2,025 | 180,500 |
2007/10/31 | 2,005 | 2,075 | 1,960 | 2,070 | 274,600 |
2007/10/30 | 1,937 | 2,045 | 1,937 | 2,045 | 384,100 |
2007/10/29 | 1,894 | 1,979 | 1,871 | 1,967 | 385,400 |
2007/10/26 | 1,800 | 1,847 | 1,769 | 1,834 | 333,800 |
2007/10/25 | 1,765 | 1,790 | 1,711 | 1,775 | 420,300 |
2007/10/24 | 1,756 | 1,790 | 1,735 | 1,769 | 335,800 |
2007/10/23 | 1,772 | 1,773 | 1,706 | 1,732 | 470,500 |
2007/10/22 | 1,765 | 1,834 | 1,722 | 1,802 | 428,600 |
2007/10/19 | 1,841 | 1,905 | 1,841 | 1,885 | 190,300 |
2007/10/18 | 1,850 | 1,930 | 1,835 | 1,919 | 170,500 |
2007/10/17 | 1,889 | 1,937 | 1,840 | 1,865 | 230,000 |
2007/10/16 | 1,945 | 1,980 | 1,911 | 1,919 | 182,700 |
2007/10/15 | 2,030 | 2,045 | 1,930 | 1,974 | 224,200 |
2007/10/12 | 2,100 | 2,100 | 2,020 | 2,025 | 366,800 |
2007/10/11 | 2,080 | 2,130 | 2,015 | 2,130 | 291,200 |
2007/10/10 | 2,070 | 2,095 | 2,045 | 2,075 | 365,000 |
2007/10/09 | 1,974 | 2,100 | 1,958 | 2,080 | 550,100 |
2007/10/05 | 1,878 | 1,914 | 1,843 | 1,914 | 347,500 |
2007/10/04 | 1,826 | 1,894 | 1,802 | 1,883 | 441,700 |
2007/10/03 | 1,761 | 1,840 | 1,679 | 1,829 | 593,500 |
2007/10/02 | 1,738 | 1,793 | 1,738 | 1,760 | 171,500 |
2007/10/01 | 1,800 | 1,809 | 1,690 | 1,731 | 301,300 |
2007/09/28 | 1,826 | 1,848 | 1,753 | 1,771 | 335,700 |
2007/09/27 | 1,690 | 1,848 | 1,678 | 1,825 | 481,200 |
2007/09/26 | 1,599 | 1,658 | 1,583 | 1,651 | 209,600 |
2007/09/25 | 1,518 | 1,587 | 1,517 | 1,582 | 240,600 |
2007/09/21 | 1,595 | 1,635 | 1,525 | 1,525 | 587,300 |
2007/09/20 | 1,638 | 1,650 | 1,551 | 1,594 | 193,300 |
2007/09/19 | 1,602 | 1,634 | 1,601 | 1,624 | 120,500 |
2007/09/18 | 1,600 | 1,601 | 1,537 | 1,545 | 152,000 |
2007/09/14 | 1,635 | 1,637 | 1,569 | 1,603 | 256,400 |
2007/09/13 | 1,623 | 1,635 | 1,595 | 1,600 | 139,300 |
2007/09/12 | 1,633 | 1,637 | 1,591 | 1,600 | 188,300 |
2007/09/11 | 1,590 | 1,617 | 1,545 | 1,603 | 348,400 |
2007/09/10 | 1,600 | 1,610 | 1,577 | 1,594 | 452,500 |
2007/09/07 | 1,615 | 1,659 | 1,583 | 1,630 | 441,600 |
2007/09/06 | 1,652 | 1,660 | 1,572 | 1,612 | 514,400 |
2007/09/05 | 1,783 | 1,800 | 1,678 | 1,685 | 234,500 |
2007/09/04 | 1,821 | 1,831 | 1,775 | 1,780 | 137,800 |
2007/09/03 | 1,890 | 1,890 | 1,802 | 1,813 | 283,500 |
2007/08/31 | 1,829 | 1,881 | 1,810 | 1,876 | 285,600 |
2007/08/30 | 1,834 | 1,834 | 1,780 | 1,799 | 164,200 |
2007/08/29 | 1,822 | 1,825 | 1,762 | 1,774 | 308,000 |
2007/08/28 | 1,878 | 1,918 | 1,833 | 1,852 | 200,300 |
2007/08/27 | 1,843 | 1,873 | 1,809 | 1,818 | 179,000 |
2007/08/24 | 1,875 | 1,934 | 1,801 | 1,813 | 395,200 |
2007/08/23 | 1,735 | 1,851 | 1,712 | 1,845 | 435,100 |
2007/08/22 | 1,655 | 1,700 | 1,653 | 1,675 | 309,100 |
2007/08/21 | 1,666 | 1,726 | 1,639 | 1,706 | 671,400 |
2007/08/20 | 1,684 | 1,727 | 1,645 | 1,666 | 587,000 |
2007/08/17 | 1,822 | 1,830 | 1,671 | 1,680 | 385,300 |
2007/08/16 | 1,930 | 1,941 | 1,813 | 1,869 | 356,600 |
2007/08/15 | 1,980 | 2,010 | 1,951 | 1,960 | 224,900 |
2007/08/14 | 2,050 | 2,070 | 1,986 | 2,005 | 267,600 |
2007/08/13 | 2,065 | 2,130 | 1,997 | 2,090 | 411,000 |
2007/08/10 | 2,015 | 2,065 | 1,980 | 1,995 | 451,200 |
2007/08/09 | 2,090 | 2,095 | 1,864 | 2,065 | 687,400 |
2007/08/08 | 2,195 | 2,210 | 2,110 | 2,140 | 211,100 |
2007/08/07 | 2,220 | 2,220 | 2,170 | 2,175 | 149,100 |
2007/08/06 | 2,200 | 2,245 | 2,185 | 2,225 | 96,900 |
2007/08/03 | 2,225 | 2,280 | 2,210 | 2,265 | 175,500 |
2007/08/02 | 2,165 | 2,210 | 2,150 | 2,195 | 208,800 |
2007/08/01 | 2,190 | 2,225 | 2,160 | 2,165 | 208,400 |
2007/07/31 | 2,165 | 2,295 | 2,130 | 2,250 | 374,100 |
2007/07/30 | 2,140 | 2,240 | 2,115 | 2,220 | 319,500 |
2007/07/27 | 2,205 | 2,220 | 2,080 | 2,130 | 759,300 |
2007/07/26 | 2,355 | 2,365 | 2,250 | 2,275 | 175,700 |
2007/07/25 | 2,370 | 2,370 | 2,320 | 2,360 | 122,100 |
2007/07/24 | 2,345 | 2,380 | 2,285 | 2,380 | 200,000 |
2007/07/23 | 2,360 | 2,395 | 2,325 | 2,345 | 199,900 |
2007/07/20 | 2,455 | 2,460 | 2,360 | 2,400 | 306,100 |
2007/07/19 | 2,555 | 2,555 | 2,445 | 2,465 | 302,000 |
2007/07/18 | 2,565 | 2,575 | 2,515 | 2,550 | 127,700 |
2007/07/17 | 2,635 | 2,635 | 2,545 | 2,565 | 155,000 |
2007/07/13 | 2,630 | 2,635 | 2,615 | 2,635 | 82,200 |
2007/07/12 | 2,580 | 2,625 | 2,580 | 2,605 | 59,900 |
2007/07/11 | 2,600 | 2,605 | 2,570 | 2,580 | 106,700 |
2007/07/10 | 2,640 | 2,645 | 2,610 | 2,625 | 70,900 |
2007/07/09 | 2,660 | 2,670 | 2,640 | 2,655 | 117,800 |
2007/07/06 | 2,635 | 2,650 | 2,610 | 2,650 | 90,100 |
2007/07/05 | 2,640 | 2,640 | 2,620 | 2,630 | 75,600 |
2007/07/04 | 2,650 | 2,650 | 2,610 | 2,615 | 124,400 |
2007/07/03 | 2,645 | 2,650 | 2,625 | 2,645 | 148,400 |
2007/07/02 | 2,605 | 2,655 | 2,605 | 2,630 | 139,700 |
2007/06/29 | 2,570 | 2,585 | 2,540 | 2,585 | 169,500 |
2007/06/28 | 2,600 | 2,610 | 2,570 | 2,585 | 104,700 |
2007/06/27 | 2,640 | 2,650 | 2,575 | 2,595 | 185,300 |
2007/06/26 | 2,620 | 2,645 | 2,570 | 2,640 | 201,300 |
2007/06/26 | 1 -> 1.10 分割 | ||||
2007/06/25 | 2,975 | 2,980 | 2,900 | 2,900 | 308,700 |
2007/06/22 | 3,020 | 3,020 | 2,960 | 2,985 | 156,800 |
2007/06/21 | 3,050 | 3,060 | 3,000 | 3,020 | 116,600 |
2007/06/20 | 3,060 | 3,090 | 3,040 | 3,070 | 83,200 |
2007/06/19 | 3,080 | 3,080 | 3,020 | 3,040 | 86,500 |
2007/06/18 | 3,030 | 3,070 | 3,030 | 3,060 | 217,300 |
2007/06/15 | 2,990 | 3,010 | 2,965 | 2,990 | 115,000 |
2007/06/14 | 2,980 | 3,000 | 2,960 | 2,980 | 69,800 |
2007/06/13 | 2,980 | 2,990 | 2,920 | 2,970 | 212,500 |
2007/06/12 | 3,090 | 3,100 | 3,000 | 3,000 | 124,100 |
2007/06/11 | 3,120 | 3,130 | 3,070 | 3,090 | 73,100 |
2007/06/08 | 3,120 | 3,120 | 3,090 | 3,110 | 138,800 |
2007/06/07 | 3,110 | 3,160 | 3,110 | 3,140 | 122,100 |
2007/06/06 | 3,200 | 3,220 | 3,140 | 3,160 | 118,100 |
2007/06/05 | 3,210 | 3,230 | 3,180 | 3,190 | 99,200 |
2007/06/04 | 3,230 | 3,230 | 3,200 | 3,210 | 86,400 |
2007/06/01 | 3,230 | 3,230 | 3,170 | 3,180 | 89,600 |
2007/05/31 | 3,140 | 3,200 | 3,140 | 3,190 | 136,600 |
2007/05/30 | 3,130 | 3,170 | 3,110 | 3,130 | 57,200 |
2007/05/29 | 3,080 | 3,120 | 3,080 | 3,110 | 50,200 |
2007/05/28 | 3,080 | 3,110 | 3,080 | 3,100 | 58,700 |
2007/05/25 | 3,130 | 3,140 | 3,070 | 3,070 | 92,300 |
2007/05/24 | 3,150 | 3,160 | 3,120 | 3,140 | 77,000 |
2007/05/23 | 3,170 | 3,180 | 3,110 | 3,120 | 93,000 |
2007/05/22 | 3,130 | 3,160 | 3,120 | 3,160 | 49,100 |
2007/05/21 | 3,120 | 3,130 | 3,090 | 3,110 | 67,600 |
2007/05/18 | 3,100 | 3,120 | 3,060 | 3,070 | 87,200 |
2007/05/17 | 3,130 | 3,140 | 3,090 | 3,090 | 59,100 |
2007/05/16 | 3,120 | 3,160 | 3,120 | 3,130 | 46,300 |
2007/05/15 | 3,160 | 3,220 | 3,110 | 3,120 | 120,300 |
2007/05/14 | 3,260 | 3,260 | 3,180 | 3,190 | 68,300 |
2007/05/11 | 3,240 | 3,250 | 3,190 | 3,230 | 138,600 |
2007/05/10 | 3,310 | 3,350 | 3,250 | 3,270 | 124,300 |
2007/05/09 | 3,340 | 3,360 | 3,300 | 3,320 | 165,000 |
2007/05/08 | 3,390 | 3,400 | 3,350 | 3,370 | 97,600 |
2007/05/07 | 3,380 | 3,420 | 3,360 | 3,390 | 126,000 |
2007/05/02 | 3,350 | 3,370 | 3,330 | 3,370 | 67,500 |
2007/05/01 | 3,350 | 3,350 | 3,310 | 3,340 | 87,800 |
2007/04/27 | 3,310 | 3,360 | 3,300 | 3,340 | 181,700 |
2007/04/26 | 3,250 | 3,320 | 3,240 | 3,290 | 216,400 |
2007/04/25 | 3,230 | 3,250 | 3,200 | 3,220 | 61,400 |
2007/04/24 | 3,160 | 3,230 | 3,160 | 3,220 | 145,600 |
2007/04/23 | 3,180 | 3,230 | 3,150 | 3,180 | 290,600 |
2007/04/20 | 3,160 | 3,170 | 3,070 | 3,100 | 129,400 |
2007/04/19 | 3,180 | 3,200 | 3,140 | 3,160 | 81,100 |
2007/04/18 | 3,160 | 3,220 | 3,160 | 3,210 | 75,000 |
2007/04/17 | 3,230 | 3,230 | 3,130 | 3,160 | 110,000 |
2007/04/16 | 3,230 | 3,230 | 3,180 | 3,210 | 101,200 |
2007/04/13 | 3,240 | 3,260 | 3,160 | 3,170 | 176,600 |
2007/04/12 | 3,270 | 3,280 | 3,230 | 3,240 | 103,200 |
2007/04/11 | 3,290 | 3,310 | 3,280 | 3,280 | 79,800 |
2007/04/10 | 3,320 | 3,340 | 3,260 | 3,280 | 91,500 |
2007/04/09 | 3,270 | 3,320 | 3,270 | 3,310 | 69,600 |
2007/04/06 | 3,290 | 3,330 | 3,260 | 3,260 | 106,200 |
2007/04/05 | 3,320 | 3,330 | 3,270 | 3,290 | 131,200 |
2007/04/04 | 3,320 | 3,340 | 3,310 | 3,320 | 57,400 |
2007/04/03 | 3,320 | 3,320 | 3,240 | 3,290 | 138,100 |
2007/04/02 | 3,400 | 3,400 | 3,280 | 3,300 | 181,900 |
2007/03/30 | 3,370 | 3,400 | 3,360 | 3,390 | 81,900 |
2007/03/29 | 3,380 | 3,380 | 3,340 | 3,340 | 96,300 |
2007/03/28 | 3,390 | 3,400 | 3,340 | 3,370 | 126,000 |
2007/03/27 | 3,390 | 3,420 | 3,350 | 3,390 | 210,700 |
2007/03/26 | 3,400 | 3,430 | 3,350 | 3,360 | 184,600 |
2007/03/23 | 3,510 | 3,520 | 3,380 | 3,400 | 212,300 |
2007/03/22 | 3,590 | 3,590 | 3,430 | 3,470 | 219,300 |
2007/03/20 | 3,500 | 3,560 | 3,500 | 3,510 | 154,900 |
2007/03/19 | 3,390 | 3,470 | 3,390 | 3,470 | 88,000 |
2007/03/16 | 3,480 | 3,490 | 3,420 | 3,420 | 97,600 |
2007/03/15 | 3,470 | 3,560 | 3,470 | 3,480 | 126,000 |
2007/03/14 | 3,520 | 3,590 | 3,450 | 3,450 | 230,300 |
2007/03/13 | 3,670 | 3,670 | 3,550 | 3,550 | 165,800 |
2007/03/12 | 3,620 | 3,650 | 3,590 | 3,650 | 134,400 |
2007/03/09 | 3,520 | 3,600 | 3,510 | 3,570 | 217,700 |
2007/03/08 | 3,490 | 3,520 | 3,450 | 3,520 | 165,700 |
2007/03/07 | 3,490 | 3,540 | 3,450 | 3,480 | 113,400 |
2007/03/06 | 3,350 | 3,460 | 3,350 | 3,450 | 122,300 |
2007/03/05 | 3,500 | 3,510 | 3,340 | 3,340 | 275,200 |
2007/03/02 | 3,510 | 3,580 | 3,500 | 3,550 | 186,300 |
2007/03/01 | 3,600 | 3,650 | 3,500 | 3,540 | 199,300 |
2007/02/28 | 3,530 | 3,660 | 3,530 | 3,610 | 236,200 |
2007/02/27 | 3,750 | 3,760 | 3,670 | 3,750 | 285,000 |
2007/02/26 | 3,730 | 3,800 | 3,710 | 3,770 | 301,500 |
2007/02/23 | 3,620 | 3,710 | 3,580 | 3,700 | 312,200 |
2007/02/22 | 3,490 | 3,600 | 3,490 | 3,580 | 245,800 |
2007/02/21 | 3,500 | 3,520 | 3,450 | 3,500 | 152,900 |
2007/02/20 | 3,500 | 3,500 | 3,460 | 3,480 | 53,100 |
2007/02/19 | 3,440 | 3,510 | 3,440 | 3,490 | 63,100 |
2007/02/16 | 3,500 | 3,500 | 3,430 | 3,490 | 91,700 |
2007/02/15 | 3,590 | 3,590 | 3,500 | 3,520 | 175,200 |
2007/02/14 | 3,500 | 3,550 | 3,470 | 3,520 | 312,200 |
2007/02/13 | 3,410 | 3,490 | 3,400 | 3,470 | 235,100 |
2007/02/09 | 3,370 | 3,420 | 3,350 | 3,400 | 156,300 |
2007/02/08 | 3,420 | 3,440 | 3,340 | 3,370 | 181,500 |
2007/02/07 | 3,390 | 3,440 | 3,370 | 3,370 | 118,900 |
2007/02/06 | 3,400 | 3,440 | 3,370 | 3,410 | 113,200 |
2007/02/05 | 3,420 | 3,440 | 3,360 | 3,390 | 106,700 |
2007/02/02 | 3,390 | 3,480 | 3,370 | 3,450 | 251,700 |
2007/02/01 | 3,340 | 3,380 | 3,330 | 3,380 | 121,000 |
2007/01/31 | 3,370 | 3,370 | 3,320 | 3,320 | 57,300 |
2007/01/30 | 3,340 | 3,370 | 3,310 | 3,360 | 116,600 |
2007/01/29 | 3,310 | 3,350 | 3,280 | 3,330 | 100,400 |
2007/01/26 | 3,350 | 3,350 | 3,270 | 3,320 | 134,300 |
2007/01/25 | 3,380 | 3,390 | 3,350 | 3,350 | 60,300 |
2007/01/24 | 3,420 | 3,420 | 3,370 | 3,380 | 56,000 |
2007/01/23 | 3,460 | 3,460 | 3,380 | 3,390 | 110,300 |
2007/01/22 | 3,410 | 3,450 | 3,380 | 3,450 | 217,300 |
2007/01/19 | 3,310 | 3,380 | 3,270 | 3,370 | 159,200 |
2007/01/18 | 3,280 | 3,310 | 3,250 | 3,270 | 187,600 |
2007/01/17 | 3,260 | 3,290 | 3,220 | 3,280 | 106,700 |
2007/01/16 | 3,250 | 3,290 | 3,250 | 3,270 | 78,900 |
2007/01/15 | 3,300 | 3,300 | 3,200 | 3,260 | 149,500 |
2007/01/12 | 3,220 | 3,260 | 3,200 | 3,250 | 65,200 |
2007/01/11 | 3,260 | 3,270 | 3,180 | 3,200 | 97,000 |
2007/01/10 | 3,290 | 3,290 | 3,250 | 3,250 | 92,200 |
2007/01/09 | 3,350 | 3,350 | 3,280 | 3,300 | 125,200 |
2007/01/05 | 3,330 | 3,340 | 3,300 | 3,310 | 51,400 |
2007/01/04 | 3,320 | 3,320 | 3,300 | 3,320 | 27,400 |