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 |
---|---|---|---|---|---|
2008/12/30 | 907 | 925 | 905 | 919 | 36,900 |
2008/12/29 | 945 | 946 | 900 | 916 | 150,000 |
2008/12/26 | 957 | 965 | 933 | 965 | 60,400 |
2008/12/25 | 892 | 950 | 892 | 950 | 93,000 |
2008/12/24 | 955 | 956 | 911 | 929 | 193,100 |
2008/12/22 | 960 | 978 | 957 | 960 | 76,000 |
2008/12/19 | 995 | 1,000 | 955 | 959 | 193,100 |
2008/12/18 | 1,047 | 1,049 | 991 | 1,016 | 157,500 |
2008/12/17 | 1,089 | 1,093 | 1,013 | 1,046 | 133,000 |
2008/12/16 | 1,046 | 1,082 | 998 | 1,078 | 209,500 |
2008/12/15 | 969 | 1,048 | 969 | 1,038 | 173,200 |
2008/12/12 | 978 | 1,019 | 967 | 979 | 372,700 |
2008/12/11 | 925 | 960 | 905 | 958 | 125,500 |
2008/12/10 | 857 | 929 | 856 | 924 | 104,100 |
2008/12/09 | 839 | 871 | 823 | 867 | 106,300 |
2008/12/08 | 821 | 858 | 805 | 849 | 144,500 |
2008/12/05 | 836 | 844 | 805 | 814 | 199,700 |
2008/12/04 | 905 | 916 | 861 | 873 | 111,600 |
2008/12/03 | 945 | 957 | 893 | 905 | 137,900 |
2008/12/02 | 925 | 975 | 925 | 944 | 99,700 |
2008/12/01 | 977 | 986 | 946 | 965 | 89,400 |
2008/11/28 | 916 | 979 | 916 | 968 | 105,700 |
2008/11/27 | 910 | 948 | 910 | 926 | 122,300 |
2008/11/26 | 970 | 971 | 917 | 918 | 103,800 |
2008/11/25 | 955 | 981 | 916 | 975 | 79,500 |
2008/11/21 | 865 | 940 | 855 | 915 | 218,500 |
2008/11/20 | 918 | 918 | 888 | 905 | 104,600 |
2008/11/19 | 969 | 982 | 924 | 942 | 75,100 |
2008/11/18 | 961 | 987 | 951 | 968 | 99,200 |
2008/11/17 | 972 | 1,022 | 963 | 1,001 | 81,900 |
2008/11/14 | 1,075 | 1,082 | 973 | 988 | 161,700 |
2008/11/13 | 1,050 | 1,059 | 1,012 | 1,036 | 71,200 |
2008/11/12 | 1,068 | 1,104 | 1,063 | 1,086 | 63,800 |
2008/11/11 | 1,099 | 1,113 | 1,063 | 1,099 | 115,900 |
2008/11/10 | 1,094 | 1,139 | 1,086 | 1,115 | 154,700 |
2008/11/07 | 1,041 | 1,075 | 1,005 | 1,034 | 189,700 |
2008/11/06 | 943 | 1,061 | 943 | 1,052 | 225,300 |
2008/11/05 | 1,049 | 1,082 | 1,025 | 1,043 | 256,700 |
2008/11/04 | 989 | 1,009 | 966 | 1,009 | 238,300 |
2008/10/31 | 936 | 979 | 904 | 909 | 208,000 |
2008/10/30 | 838 | 928 | 836 | 928 | 185,000 |
2008/10/29 | 850 | 861 | 804 | 828 | 219,100 |
2008/10/28 | 836 | 836 | 741 | 788 | 269,000 |
2008/10/27 | 837 | 883 | 829 | 841 | 195,400 |
2008/10/24 | 912 | 912 | 850 | 854 | 114,200 |
2008/10/23 | 851 | 912 | 832 | 910 | 183,500 |
2008/10/22 | 902 | 921 | 864 | 871 | 122,100 |
2008/10/21 | 899 | 941 | 899 | 937 | 132,300 |
2008/10/20 | 793 | 881 | 782 | 880 | 147,200 |
2008/10/17 | 886 | 887 | 789 | 793 | 265,500 |
2008/10/16 | 856 | 872 | 856 | 856 | 111,800 |
2008/10/15 | 871 | 958 | 871 | 956 | 144,200 |
2008/10/14 | 900 | 900 | 891 | 900 | 97,400 |
2008/10/10 | 873 | 873 | 796 | 800 | 378,900 |
2008/10/09 | 850 | 920 | 841 | 883 | 176,900 |
2008/10/08 | 906 | 929 | 857 | 877 | 188,000 |
2008/10/07 | 879 | 958 | 878 | 926 | 167,400 |
2008/10/06 | 992 | 992 | 913 | 939 | 276,400 |
2008/10/03 | 971 | 1,000 | 958 | 984 | 166,600 |
2008/10/02 | 1,019 | 1,026 | 977 | 981 | 106,200 |
2008/10/01 | 1,020 | 1,030 | 1,007 | 1,013 | 113,300 |
2008/09/30 | 1,018 | 1,030 | 1,002 | 1,006 | 115,700 |
2008/09/29 | 1,100 | 1,108 | 1,055 | 1,058 | 58,500 |
2008/09/26 | 1,093 | 1,123 | 1,079 | 1,099 | 205,700 |
2008/09/25 | 1,055 | 1,091 | 1,047 | 1,091 | 90,000 |
2008/09/24 | 1,055 | 1,077 | 1,040 | 1,067 | 72,300 |
2008/09/22 | 1,145 | 1,150 | 1,065 | 1,080 | 251,800 |
2008/09/19 | 1,111 | 1,136 | 1,089 | 1,123 | 359,400 |
2008/09/18 | 1,050 | 1,077 | 999 | 1,074 | 197,200 |
2008/09/17 | 1,115 | 1,150 | 1,087 | 1,099 | 196,900 |
2008/09/16 | 1,085 | 1,157 | 1,080 | 1,155 | 280,000 |
2008/09/12 | 1,200 | 1,229 | 1,191 | 1,225 | 192,000 |
2008/09/11 | 1,229 | 1,229 | 1,182 | 1,189 | 141,300 |
2008/09/10 | 1,126 | 1,227 | 1,126 | 1,217 | 178,500 |
2008/09/09 | 1,130 | 1,173 | 1,130 | 1,166 | 296,700 |
2008/09/08 | 1,017 | 1,118 | 1,017 | 1,110 | 340,000 |
2008/09/05 | 1,048 | 1,049 | 994 | 1,004 | 335,700 |
2008/09/04 | 1,074 | 1,082 | 1,056 | 1,061 | 231,700 |
2008/09/03 | 1,086 | 1,086 | 1,066 | 1,081 | 137,800 |
2008/09/02 | 1,073 | 1,098 | 1,058 | 1,066 | 176,200 |
2008/09/01 | 1,084 | 1,084 | 1,052 | 1,066 | 154,000 |
2008/08/29 | 1,043 | 1,095 | 1,043 | 1,084 | 209,000 |
2008/08/28 | 1,078 | 1,078 | 1,031 | 1,033 | 172,700 |
2008/08/27 | 1,056 | 1,087 | 1,056 | 1,082 | 89,600 |
2008/08/26 | 1,079 | 1,079 | 1,058 | 1,070 | 94,200 |
2008/08/25 | 1,085 | 1,100 | 1,079 | 1,082 | 123,700 |
2008/08/22 | 1,080 | 1,089 | 1,050 | 1,060 | 220,700 |
2008/08/21 | 1,089 | 1,100 | 1,071 | 1,073 | 175,400 |
2008/08/20 | 1,080 | 1,098 | 1,073 | 1,076 | 165,500 |
2008/08/19 | 1,100 | 1,107 | 1,089 | 1,092 | 174,500 |
2008/08/18 | 1,134 | 1,179 | 1,130 | 1,135 | 146,200 |
2008/08/15 | 1,150 | 1,160 | 1,102 | 1,134 | 220,400 |
2008/08/14 | 1,175 | 1,196 | 1,166 | 1,171 | 172,000 |
2008/08/13 | 1,207 | 1,208 | 1,192 | 1,200 | 196,200 |
2008/08/12 | 1,240 | 1,251 | 1,224 | 1,227 | 178,400 |
2008/08/11 | 1,241 | 1,259 | 1,218 | 1,224 | 193,400 |
2008/08/08 | 1,189 | 1,254 | 1,189 | 1,222 | 274,700 |
2008/08/07 | 1,210 | 1,229 | 1,189 | 1,227 | 186,000 |
2008/08/06 | 1,167 | 1,248 | 1,166 | 1,230 | 241,600 |
2008/08/05 | 1,150 | 1,160 | 1,123 | 1,128 | 140,400 |
2008/08/04 | 1,150 | 1,177 | 1,143 | 1,162 | 134,600 |
2008/08/01 | 1,225 | 1,225 | 1,158 | 1,170 | 160,500 |
2008/07/31 | 1,250 | 1,257 | 1,213 | 1,222 | 138,500 |
2008/07/30 | 1,246 | 1,255 | 1,225 | 1,255 | 204,800 |
2008/07/29 | 1,218 | 1,242 | 1,195 | 1,239 | 209,200 |
2008/07/28 | 1,242 | 1,259 | 1,233 | 1,238 | 160,100 |
2008/07/25 | 1,260 | 1,260 | 1,228 | 1,254 | 184,700 |
2008/07/24 | 1,236 | 1,270 | 1,220 | 1,259 | 175,100 |
2008/07/23 | 1,199 | 1,227 | 1,192 | 1,217 | 180,300 |
2008/07/22 | 1,200 | 1,200 | 1,123 | 1,190 | 344,700 |
2008/07/18 | 1,189 | 1,220 | 1,167 | 1,181 | 453,800 |
2008/07/17 | 1,094 | 1,124 | 1,084 | 1,109 | 144,300 |
2008/07/16 | 1,094 | 1,104 | 1,066 | 1,074 | 225,300 |
2008/07/15 | 1,090 | 1,115 | 1,085 | 1,114 | 216,800 |
2008/07/14 | 1,098 | 1,160 | 1,090 | 1,099 | 210,800 |
2008/07/11 | 1,110 | 1,120 | 1,084 | 1,097 | 202,300 |
2008/07/10 | 1,100 | 1,132 | 1,091 | 1,122 | 375,900 |
2008/07/09 | 1,168 | 1,176 | 1,134 | 1,134 | 219,500 |
2008/07/08 | 1,210 | 1,215 | 1,161 | 1,167 | 125,500 |
2008/07/07 | 1,180 | 1,237 | 1,180 | 1,207 | 153,700 |
2008/07/04 | 1,218 | 1,219 | 1,160 | 1,190 | 242,600 |
2008/07/03 | 1,202 | 1,221 | 1,190 | 1,211 | 145,900 |
2008/07/02 | 1,251 | 1,252 | 1,215 | 1,222 | 106,600 |
2008/07/01 | 1,255 | 1,265 | 1,246 | 1,253 | 160,400 |
2008/06/30 | 1,267 | 1,280 | 1,240 | 1,244 | 143,600 |
2008/06/27 | 1,241 | 1,261 | 1,238 | 1,255 | 206,800 |
2008/06/26 | 1,340 | 1,346 | 1,299 | 1,321 | 141,500 |
2008/06/25 | 1,359 | 1,359 | 1,300 | 1,323 | 186,700 |
2008/06/24 | 1,375 | 1,397 | 1,367 | 1,383 | 220,100 |
2008/06/23 | 1,373 | 1,401 | 1,362 | 1,387 | 137,300 |
2008/06/20 | 1,430 | 1,430 | 1,388 | 1,398 | 120,600 |
2008/06/19 | 1,450 | 1,450 | 1,410 | 1,415 | 164,800 |
2008/06/18 | 1,460 | 1,475 | 1,440 | 1,456 | 179,500 |
2008/06/17 | 1,486 | 1,497 | 1,468 | 1,471 | 116,600 |
2008/06/16 | 1,475 | 1,504 | 1,460 | 1,491 | 107,700 |
2008/06/13 | 1,467 | 1,485 | 1,446 | 1,472 | 104,600 |
2008/06/12 | 1,453 | 1,482 | 1,433 | 1,473 | 112,700 |
2008/06/11 | 1,503 | 1,503 | 1,450 | 1,455 | 136,200 |
2008/06/10 | 1,568 | 1,568 | 1,470 | 1,483 | 185,000 |
2008/06/09 | 1,541 | 1,566 | 1,538 | 1,538 | 142,700 |
2008/06/06 | 1,606 | 1,618 | 1,594 | 1,597 | 117,800 |
2008/06/05 | 1,578 | 1,591 | 1,572 | 1,591 | 168,500 |
2008/06/04 | 1,560 | 1,585 | 1,545 | 1,578 | 132,600 |
2008/06/03 | 1,540 | 1,560 | 1,534 | 1,541 | 139,400 |
2008/06/02 | 1,560 | 1,587 | 1,537 | 1,570 | 152,900 |
2008/05/30 | 1,525 | 1,555 | 1,518 | 1,555 | 108,400 |
2008/05/29 | 1,483 | 1,539 | 1,483 | 1,522 | 125,500 |
2008/05/28 | 1,500 | 1,526 | 1,478 | 1,483 | 112,700 |
2008/05/27 | 1,508 | 1,527 | 1,496 | 1,517 | 86,000 |
2008/05/26 | 1,519 | 1,519 | 1,472 | 1,483 | 114,000 |
2008/05/23 | 1,515 | 1,543 | 1,495 | 1,526 | 120,700 |
2008/05/22 | 1,450 | 1,510 | 1,438 | 1,508 | 96,900 |
2008/05/21 | 1,515 | 1,515 | 1,459 | 1,469 | 172,300 |
2008/05/20 | 1,520 | 1,538 | 1,511 | 1,527 | 123,200 |
2008/05/19 | 1,532 | 1,557 | 1,520 | 1,530 | 147,900 |
2008/05/16 | 1,574 | 1,592 | 1,523 | 1,532 | 83,000 |
2008/05/15 | 1,559 | 1,589 | 1,541 | 1,557 | 177,600 |
2008/05/14 | 1,498 | 1,559 | 1,487 | 1,553 | 163,400 |
2008/05/13 | 1,507 | 1,515 | 1,482 | 1,501 | 66,500 |
2008/05/12 | 1,454 | 1,506 | 1,441 | 1,501 | 110,200 |
2008/05/09 | 1,508 | 1,510 | 1,458 | 1,464 | 169,200 |
2008/05/08 | 1,538 | 1,539 | 1,468 | 1,488 | 263,200 |
2008/05/07 | 1,584 | 1,611 | 1,552 | 1,568 | 193,900 |
2008/05/02 | 1,550 | 1,566 | 1,533 | 1,566 | 126,500 |
2008/05/01 | 1,513 | 1,549 | 1,513 | 1,518 | 89,800 |
2008/04/30 | 1,488 | 1,564 | 1,487 | 1,536 | 162,500 |
2008/04/28 | 1,467 | 1,526 | 1,460 | 1,518 | 135,900 |
2008/04/25 | 1,455 | 1,470 | 1,436 | 1,447 | 133,600 |
2008/04/24 | 1,440 | 1,460 | 1,427 | 1,439 | 125,700 |
2008/04/23 | 1,399 | 1,459 | 1,399 | 1,443 | 108,900 |
2008/04/22 | 1,430 | 1,430 | 1,400 | 1,416 | 94,100 |
2008/04/21 | 1,386 | 1,443 | 1,383 | 1,435 | 267,300 |
2008/04/18 | 1,423 | 1,423 | 1,330 | 1,377 | 204,400 |
2008/04/17 | 1,450 | 1,460 | 1,424 | 1,437 | 137,300 |
2008/04/16 | 1,384 | 1,420 | 1,374 | 1,408 | 119,300 |
2008/04/15 | 1,350 | 1,396 | 1,319 | 1,383 | 129,200 |
2008/04/14 | 1,339 | 1,358 | 1,308 | 1,349 | 93,400 |
2008/04/11 | 1,374 | 1,403 | 1,336 | 1,343 | 350,400 |
2008/04/10 | 1,409 | 1,412 | 1,383 | 1,394 | 143,300 |
2008/04/09 | 1,466 | 1,466 | 1,391 | 1,426 | 179,000 |
2008/04/08 | 1,476 | 1,490 | 1,455 | 1,463 | 140,200 |
2008/04/07 | 1,412 | 1,488 | 1,403 | 1,480 | 128,000 |
2008/04/04 | 1,405 | 1,441 | 1,405 | 1,424 | 176,800 |
2008/04/03 | 1,338 | 1,436 | 1,335 | 1,425 | 401,800 |
2008/04/02 | 1,298 | 1,320 | 1,288 | 1,319 | 215,300 |
2008/04/01 | 1,253 | 1,262 | 1,232 | 1,258 | 184,600 |
2008/03/31 | 1,260 | 1,260 | 1,217 | 1,242 | 210,800 |
2008/03/28 | 1,251 | 1,266 | 1,229 | 1,251 | 237,600 |
2008/03/27 | 1,255 | 1,287 | 1,241 | 1,249 | 187,000 |
2008/03/26 | 1,327 | 1,340 | 1,251 | 1,260 | 246,300 |
2008/03/25 | 1,315 | 1,344 | 1,291 | 1,326 | 113,800 |
2008/03/24 | 1,301 | 1,357 | 1,295 | 1,310 | 250,600 |
2008/03/21 | 1,245 | 1,309 | 1,242 | 1,305 | 134,300 |
2008/03/19 | 1,224 | 1,247 | 1,211 | 1,242 | 153,700 |
2008/03/18 | 1,121 | 1,163 | 1,121 | 1,162 | 124,500 |
2008/03/17 | 1,149 | 1,155 | 1,108 | 1,141 | 163,600 |
2008/03/14 | 1,241 | 1,241 | 1,180 | 1,189 | 164,900 |
2008/03/13 | 1,280 | 1,283 | 1,226 | 1,240 | 115,200 |
2008/03/12 | 1,329 | 1,346 | 1,279 | 1,300 | 179,500 |
2008/03/11 | 1,244 | 1,281 | 1,213 | 1,272 | 324,200 |
2008/03/10 | 1,260 | 1,297 | 1,254 | 1,264 | 197,700 |
2008/03/07 | 1,314 | 1,315 | 1,276 | 1,287 | 251,900 |
2008/03/06 | 1,331 | 1,390 | 1,329 | 1,374 | 117,900 |
2008/03/05 | 1,365 | 1,365 | 1,315 | 1,327 | 133,300 |
2008/03/04 | 1,400 | 1,404 | 1,347 | 1,366 | 240,100 |
2008/03/03 | 1,416 | 1,435 | 1,400 | 1,403 | 233,100 |
2008/02/29 | 1,489 | 1,512 | 1,458 | 1,474 | 259,500 |
2008/02/28 | 1,473 | 1,546 | 1,473 | 1,542 | 259,600 |
2008/02/27 | 1,490 | 1,498 | 1,457 | 1,482 | 173,200 |
2008/02/26 | 1,439 | 1,481 | 1,439 | 1,474 | 291,000 |
2008/02/25 | 1,397 | 1,430 | 1,389 | 1,430 | 223,600 |
2008/02/22 | 1,413 | 1,413 | 1,376 | 1,396 | 116,600 |
2008/02/21 | 1,390 | 1,435 | 1,378 | 1,412 | 142,200 |
2008/02/20 | 1,441 | 1,449 | 1,347 | 1,350 | 180,200 |
2008/02/19 | 1,450 | 1,457 | 1,405 | 1,418 | 185,300 |
2008/02/18 | 1,378 | 1,445 | 1,376 | 1,436 | 213,900 |
2008/02/15 | 1,338 | 1,380 | 1,310 | 1,364 | 234,200 |
2008/02/14 | 1,400 | 1,400 | 1,313 | 1,358 | 295,100 |
2008/02/13 | 1,389 | 1,418 | 1,321 | 1,327 | 503,900 |
2008/02/12 | 1,200 | 1,310 | 1,173 | 1,289 | 857,900 |
2008/02/08 | 1,379 | 1,382 | 1,239 | 1,239 | 619,700 |
2008/02/07 | 1,437 | 1,451 | 1,397 | 1,439 | 298,100 |
2008/02/06 | 1,460 | 1,483 | 1,440 | 1,457 | 386,600 |
2008/02/05 | 1,499 | 1,525 | 1,476 | 1,518 | 345,900 |
2008/02/04 | 1,447 | 1,514 | 1,445 | 1,510 | 332,300 |
2008/02/01 | 1,472 | 1,480 | 1,421 | 1,427 | 356,300 |
2008/01/31 | 1,405 | 1,486 | 1,365 | 1,477 | 363,500 |
2008/01/30 | 1,450 | 1,492 | 1,430 | 1,445 | 261,400 |
2008/01/29 | 1,416 | 1,435 | 1,385 | 1,432 | 370,100 |
2008/01/28 | 1,385 | 1,437 | 1,349 | 1,356 | 451,400 |
2008/01/25 | 1,288 | 1,425 | 1,288 | 1,425 | 660,600 |
2008/01/24 | 1,213 | 1,271 | 1,213 | 1,266 | 231,800 |
2008/01/23 | 1,203 | 1,226 | 1,160 | 1,173 | 244,300 |
2008/01/22 | 1,180 | 1,220 | 1,143 | 1,143 | 277,300 |
2008/01/21 | 1,288 | 1,288 | 1,211 | 1,220 | 290,300 |
2008/01/18 | 1,153 | 1,318 | 1,146 | 1,308 | 717,500 |
2008/01/17 | 1,155 | 1,196 | 1,133 | 1,173 | 525,900 |
2008/01/16 | 1,149 | 1,221 | 1,140 | 1,150 | 394,800 |
2008/01/15 | 1,315 | 1,338 | 1,233 | 1,251 | 383,500 |
2008/01/11 | 1,418 | 1,430 | 1,284 | 1,299 | 386,900 |
2008/01/10 | 1,420 | 1,422 | 1,362 | 1,362 | 343,700 |
2008/01/09 | 1,360 | 1,418 | 1,326 | 1,414 | 366,800 |
2008/01/08 | 1,393 | 1,429 | 1,385 | 1,418 | 308,500 |
2008/01/07 | 1,412 | 1,437 | 1,387 | 1,392 | 306,300 |
2008/01/04 | 1,500 | 1,506 | 1,437 | 1,452 | 178,800 |