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 |
---|---|---|---|---|---|
2010/12/30 | 743 | 748 | 740 | 741 | 41,200 |
2010/12/29 | 742 | 745 | 739 | 744 | 32,500 |
2010/12/28 | 745 | 745 | 725 | 742 | 98,100 |
2010/12/27 | 743 | 756 | 742 | 750 | 193,700 |
2010/12/24 | 749 | 750 | 738 | 740 | 63,300 |
2010/12/22 | 749 | 751 | 746 | 747 | 49,200 |
2010/12/21 | 736 | 747 | 736 | 745 | 72,600 |
2010/12/20 | 718 | 735 | 714 | 734 | 110,400 |
2010/12/17 | 724 | 740 | 714 | 715 | 80,800 |
2010/12/16 | 720 | 727 | 719 | 724 | 41,300 |
2010/12/15 | 720 | 725 | 712 | 719 | 79,700 |
2010/12/14 | 692 | 715 | 689 | 715 | 101,200 |
2010/12/13 | 679 | 688 | 678 | 688 | 51,400 |
2010/12/10 | 673 | 683 | 673 | 673 | 133,400 |
2010/12/09 | 679 | 679 | 674 | 677 | 39,100 |
2010/12/08 | 668 | 676 | 667 | 676 | 71,200 |
2010/12/07 | 674 | 675 | 669 | 673 | 41,200 |
2010/12/06 | 662 | 671 | 662 | 668 | 64,200 |
2010/12/03 | 664 | 664 | 661 | 663 | 34,800 |
2010/12/02 | 660 | 664 | 659 | 659 | 31,300 |
2010/12/01 | 641 | 656 | 640 | 654 | 34,000 |
2010/11/30 | 661 | 664 | 645 | 645 | 55,000 |
2010/11/29 | 657 | 665 | 657 | 660 | 41,900 |
2010/11/26 | 652 | 657 | 652 | 656 | 47,000 |
2010/11/25 | 651 | 653 | 647 | 650 | 22,600 |
2010/11/24 | 651 | 654 | 648 | 650 | 24,700 |
2010/11/22 | 653 | 658 | 651 | 655 | 31,000 |
2010/11/19 | 660 | 662 | 648 | 651 | 32,700 |
2010/11/18 | 646 | 653 | 641 | 653 | 48,000 |
2010/11/17 | 641 | 646 | 641 | 645 | 30,400 |
2010/11/16 | 648 | 648 | 639 | 643 | 38,400 |
2010/11/15 | 643 | 646 | 639 | 642 | 30,100 |
2010/11/12 | 636 | 657 | 636 | 643 | 101,600 |
2010/11/11 | 639 | 640 | 630 | 636 | 90,100 |
2010/11/10 | 650 | 652 | 638 | 643 | 78,500 |
2010/11/09 | 643 | 650 | 643 | 649 | 19,500 |
2010/11/08 | 655 | 655 | 644 | 646 | 75,600 |
2010/11/05 | 650 | 659 | 648 | 649 | 102,800 |
2010/11/04 | 631 | 650 | 631 | 640 | 116,000 |
2010/11/02 | 632 | 632 | 624 | 628 | 43,900 |
2010/11/01 | 624 | 630 | 621 | 627 | 64,800 |
2010/10/29 | 614 | 619 | 613 | 618 | 59,800 |
2010/10/28 | 618 | 619 | 614 | 616 | 68,200 |
2010/10/27 | 615 | 623 | 615 | 620 | 41,400 |
2010/10/26 | 617 | 621 | 615 | 617 | 34,100 |
2010/10/25 | 629 | 629 | 615 | 617 | 39,400 |
2010/10/22 | 622 | 628 | 618 | 626 | 62,400 |
2010/10/21 | 608 | 615 | 606 | 612 | 32,100 |
2010/10/20 | 607 | 612 | 605 | 609 | 28,700 |
2010/10/19 | 618 | 625 | 614 | 614 | 45,300 |
2010/10/18 | 620 | 625 | 615 | 619 | 42,700 |
2010/10/15 | 627 | 631 | 622 | 623 | 41,200 |
2010/10/14 | 620 | 632 | 616 | 627 | 55,500 |
2010/10/13 | 619 | 625 | 614 | 615 | 31,500 |
2010/10/12 | 643 | 643 | 616 | 618 | 55,600 |
2010/10/08 | 639 | 648 | 634 | 637 | 63,900 |
2010/10/07 | 636 | 650 | 633 | 644 | 88,300 |
2010/10/06 | 620 | 649 | 617 | 645 | 91,100 |
2010/10/05 | 607 | 619 | 600 | 617 | 49,500 |
2010/10/04 | 623 | 623 | 608 | 608 | 20,300 |
2010/10/01 | 616 | 621 | 607 | 619 | 38,800 |
2010/09/30 | 629 | 635 | 610 | 610 | 69,300 |
2010/09/29 | 627 | 632 | 624 | 632 | 38,100 |
2010/09/28 | 619 | 625 | 619 | 623 | 37,900 |
2010/09/27 | 618 | 619 | 609 | 618 | 38,000 |
2010/09/24 | 615 | 619 | 609 | 612 | 24,000 |
2010/09/22 | 615 | 619 | 611 | 616 | 22,700 |
2010/09/21 | 618 | 619 | 610 | 610 | 15,900 |
2010/09/17 | 606 | 613 | 606 | 612 | 21,300 |
2010/09/16 | 622 | 623 | 603 | 603 | 34,000 |
2010/09/15 | 610 | 627 | 609 | 622 | 54,000 |
2010/09/14 | 614 | 614 | 605 | 610 | 19,400 |
2010/09/13 | 614 | 615 | 608 | 609 | 15,000 |
2010/09/10 | 617 | 617 | 604 | 607 | 87,000 |
2010/09/09 | 610 | 610 | 603 | 605 | 15,800 |
2010/09/08 | 605 | 606 | 601 | 602 | 15,000 |
2010/09/07 | 615 | 617 | 614 | 614 | 17,000 |
2010/09/06 | 614 | 618 | 609 | 618 | 38,700 |
2010/09/03 | 605 | 613 | 601 | 608 | 22,800 |
2010/09/02 | 613 | 614 | 605 | 609 | 26,800 |
2010/09/01 | 600 | 609 | 600 | 608 | 43,500 |
2010/08/31 | 605 | 610 | 591 | 595 | 29,000 |
2010/08/30 | 603 | 620 | 601 | 617 | 35,000 |
2010/08/27 | 582 | 600 | 582 | 598 | 30,900 |
2010/08/26 | 583 | 583 | 573 | 582 | 22,200 |
2010/08/25 | 574 | 586 | 574 | 580 | 19,800 |
2010/08/24 | 585 | 585 | 580 | 584 | 24,600 |
2010/08/23 | 590 | 602 | 587 | 587 | 81,300 |
2010/08/20 | 600 | 602 | 591 | 591 | 21,500 |
2010/08/19 | 602 | 610 | 599 | 606 | 29,600 |
2010/08/18 | 600 | 606 | 592 | 601 | 25,500 |
2010/08/17 | 596 | 598 | 592 | 595 | 29,100 |
2010/08/16 | 600 | 604 | 598 | 601 | 18,000 |
2010/08/13 | 610 | 610 | 601 | 602 | 34,200 |
2010/08/12 | 610 | 612 | 604 | 610 | 63,500 |
2010/08/11 | 620 | 624 | 610 | 613 | 36,200 |
2010/08/10 | 646 | 646 | 625 | 626 | 28,900 |
2010/08/09 | 644 | 645 | 637 | 645 | 18,500 |
2010/08/06 | 637 | 646 | 637 | 643 | 42,000 |
2010/08/05 | 640 | 642 | 635 | 641 | 26,100 |
2010/08/04 | 628 | 635 | 623 | 628 | 33,000 |
2010/08/03 | 628 | 642 | 625 | 634 | 36,100 |
2010/08/02 | 644 | 644 | 625 | 625 | 75,700 |
2010/07/30 | 642 | 642 | 629 | 638 | 66,300 |
2010/07/29 | 639 | 643 | 630 | 639 | 89,900 |
2010/07/28 | 625 | 641 | 621 | 635 | 82,800 |
2010/07/27 | 622 | 623 | 615 | 621 | 20,700 |
2010/07/26 | 619 | 626 | 618 | 622 | 32,600 |
2010/07/23 | 603 | 619 | 592 | 615 | 43,000 |
2010/07/22 | 595 | 608 | 595 | 602 | 33,400 |
2010/07/21 | 612 | 615 | 601 | 603 | 27,200 |
2010/07/20 | 610 | 613 | 608 | 609 | 27,800 |
2010/07/16 | 624 | 625 | 615 | 620 | 46,200 |
2010/07/15 | 624 | 626 | 619 | 625 | 34,500 |
2010/07/14 | 622 | 627 | 613 | 624 | 44,800 |
2010/07/13 | 624 | 624 | 611 | 612 | 33,100 |
2010/07/12 | 621 | 628 | 619 | 621 | 62,000 |
2010/07/09 | 621 | 621 | 616 | 619 | 27,300 |
2010/07/08 | 614 | 615 | 607 | 615 | 63,000 |
2010/07/07 | 601 | 604 | 586 | 594 | 24,600 |
2010/07/06 | 601 | 608 | 596 | 606 | 28,500 |
2010/07/05 | 585 | 603 | 585 | 600 | 24,000 |
2010/07/02 | 598 | 598 | 589 | 591 | 35,700 |
2010/07/01 | 600 | 600 | 583 | 597 | 60,200 |
2010/06/30 | 605 | 605 | 588 | 595 | 50,100 |
2010/06/29 | 615 | 617 | 608 | 609 | 52,900 |
2010/06/28 | 614 | 620 | 603 | 617 | 163,800 |
2010/06/25 | 633 | 642 | 621 | 623 | 382,500 |
2010/06/24 | 649 | 650 | 641 | 643 | 65,000 |
2010/06/23 | 653 | 655 | 648 | 648 | 37,900 |
2010/06/22 | 655 | 657 | 648 | 656 | 34,800 |
2010/06/21 | 653 | 657 | 650 | 654 | 48,900 |
2010/06/18 | 651 | 654 | 648 | 649 | 37,900 |
2010/06/17 | 654 | 654 | 650 | 650 | 27,900 |
2010/06/16 | 648 | 652 | 645 | 650 | 35,100 |
2010/06/15 | 640 | 644 | 639 | 640 | 20,700 |
2010/06/14 | 639 | 640 | 636 | 638 | 28,400 |
2010/06/11 | 635 | 635 | 620 | 630 | 74,200 |
2010/06/10 | 628 | 628 | 620 | 625 | 26,700 |
2010/06/09 | 620 | 624 | 612 | 622 | 35,200 |
2010/06/08 | 622 | 628 | 618 | 618 | 38,800 |
2010/06/07 | 648 | 648 | 626 | 626 | 51,300 |
2010/06/04 | 653 | 658 | 652 | 655 | 25,400 |
2010/06/03 | 655 | 660 | 649 | 657 | 31,200 |
2010/06/02 | 650 | 655 | 647 | 647 | 29,600 |
2010/06/01 | 666 | 666 | 652 | 653 | 33,400 |
2010/05/31 | 658 | 665 | 655 | 660 | 50,400 |
2010/05/28 | 654 | 662 | 651 | 652 | 77,200 |
2010/05/27 | 622 | 645 | 622 | 644 | 61,800 |
2010/05/26 | 650 | 650 | 612 | 619 | 125,100 |
2010/05/25 | 661 | 666 | 650 | 651 | 52,600 |
2010/05/24 | 671 | 675 | 659 | 667 | 42,700 |
2010/05/21 | 678 | 678 | 654 | 661 | 77,900 |
2010/05/20 | 685 | 691 | 684 | 685 | 27,900 |
2010/05/19 | 699 | 699 | 683 | 688 | 66,300 |
2010/05/18 | 696 | 700 | 689 | 690 | 34,600 |
2010/05/17 | 703 | 706 | 690 | 692 | 72,500 |
2010/05/14 | 705 | 712 | 702 | 708 | 71,100 |
2010/05/13 | 704 | 713 | 703 | 709 | 48,700 |
2010/05/12 | 709 | 712 | 700 | 703 | 64,200 |
2010/05/11 | 705 | 706 | 697 | 700 | 115,500 |
2010/05/10 | 680 | 689 | 679 | 685 | 64,500 |
2010/05/07 | 700 | 703 | 679 | 682 | 109,000 |
2010/05/06 | 735 | 735 | 708 | 709 | 96,900 |
2010/04/30 | 731 | 736 | 726 | 729 | 68,200 |
2010/04/28 | 725 | 732 | 724 | 724 | 75,500 |
2010/04/27 | 745 | 746 | 739 | 742 | 33,000 |
2010/04/26 | 751 | 751 | 744 | 749 | 62,100 |
2010/04/23 | 740 | 747 | 737 | 741 | 67,600 |
2010/04/22 | 758 | 760 | 736 | 747 | 89,100 |
2010/04/21 | 763 | 768 | 758 | 763 | 70,900 |
2010/04/20 | 751 | 764 | 750 | 757 | 44,300 |
2010/04/19 | 760 | 760 | 743 | 750 | 47,800 |
2010/04/16 | 782 | 782 | 754 | 767 | 103,000 |
2010/04/15 | 769 | 781 | 766 | 777 | 74,800 |
2010/04/14 | 740 | 765 | 736 | 754 | 91,000 |
2010/04/13 | 739 | 739 | 731 | 736 | 28,500 |
2010/04/12 | 740 | 740 | 731 | 735 | 49,000 |
2010/04/09 | 715 | 731 | 715 | 730 | 43,500 |
2010/04/08 | 719 | 724 | 715 | 719 | 42,000 |
2010/04/07 | 719 | 723 | 717 | 720 | 42,900 |
2010/04/06 | 725 | 725 | 717 | 719 | 31,800 |
2010/04/05 | 721 | 724 | 717 | 723 | 38,000 |
2010/04/02 | 727 | 727 | 719 | 720 | 47,100 |
2010/04/01 | 715 | 720 | 713 | 720 | 67,900 |
2010/03/31 | 707 | 712 | 707 | 709 | 59,500 |
2010/03/30 | 709 | 710 | 701 | 709 | 55,900 |
2010/03/29 | 709 | 709 | 703 | 704 | 40,500 |
2010/03/26 | 700 | 708 | 696 | 708 | 61,000 |
2010/03/25 | 698 | 700 | 696 | 700 | 27,200 |
2010/03/24 | 695 | 700 | 694 | 700 | 24,900 |
2010/03/23 | 692 | 698 | 692 | 693 | 21,600 |
2010/03/19 | 700 | 701 | 695 | 695 | 49,100 |
2010/03/18 | 705 | 705 | 699 | 699 | 26,700 |
2010/03/17 | 703 | 705 | 702 | 705 | 18,700 |
2010/03/16 | 701 | 704 | 700 | 703 | 28,000 |
2010/03/15 | 703 | 705 | 701 | 703 | 27,400 |
2010/03/12 | 705 | 705 | 701 | 703 | 58,900 |
2010/03/11 | 709 | 710 | 704 | 707 | 38,300 |
2010/03/10 | 710 | 711 | 705 | 706 | 48,500 |
2010/03/09 | 705 | 714 | 705 | 707 | 36,600 |
2010/03/08 | 707 | 713 | 704 | 709 | 59,400 |
2010/03/05 | 707 | 717 | 704 | 708 | 71,500 |
2010/03/04 | 716 | 716 | 706 | 706 | 34,700 |
2010/03/03 | 715 | 718 | 710 | 713 | 31,500 |
2010/03/02 | 710 | 715 | 706 | 715 | 28,800 |
2010/03/01 | 717 | 722 | 705 | 715 | 42,800 |
2010/02/26 | 700 | 711 | 700 | 710 | 30,000 |
2010/02/25 | 708 | 708 | 698 | 702 | 26,400 |
2010/02/24 | 706 | 708 | 697 | 703 | 42,100 |
2010/02/23 | 718 | 718 | 702 | 713 | 76,600 |
2010/02/22 | 709 | 721 | 707 | 718 | 58,500 |
2010/02/19 | 720 | 720 | 693 | 703 | 53,400 |
2010/02/18 | 715 | 717 | 712 | 714 | 24,900 |
2010/02/17 | 715 | 720 | 709 | 719 | 42,000 |
2010/02/16 | 714 | 714 | 703 | 705 | 26,000 |
2010/02/15 | 710 | 713 | 703 | 711 | 35,100 |
2010/02/12 | 703 | 708 | 691 | 708 | 62,300 |
2010/02/10 | 697 | 702 | 687 | 698 | 44,800 |
2010/02/09 | 691 | 708 | 679 | 696 | 70,800 |
2010/02/08 | 697 | 704 | 694 | 694 | 31,400 |
2010/02/05 | 700 | 710 | 697 | 697 | 47,200 |
2010/02/04 | 715 | 718 | 705 | 717 | 51,600 |
2010/02/03 | 712 | 718 | 705 | 707 | 31,900 |
2010/02/02 | 705 | 705 | 697 | 704 | 43,400 |
2010/02/01 | 711 | 711 | 697 | 708 | 66,200 |
2010/01/29 | 709 | 718 | 703 | 704 | 85,900 |
2010/01/28 | 709 | 711 | 702 | 709 | 37,500 |
2010/01/27 | 715 | 716 | 702 | 702 | 49,400 |
2010/01/26 | 715 | 720 | 707 | 707 | 32,200 |
2010/01/25 | 715 | 720 | 711 | 712 | 41,300 |
2010/01/22 | 726 | 726 | 716 | 720 | 31,900 |
2010/01/21 | 716 | 733 | 716 | 730 | 59,900 |
2010/01/20 | 729 | 730 | 719 | 721 | 37,500 |
2010/01/19 | 726 | 728 | 721 | 724 | 31,900 |
2010/01/18 | 725 | 732 | 718 | 726 | 34,100 |
2010/01/15 | 734 | 734 | 726 | 734 | 38,700 |
2010/01/14 | 735 | 736 | 727 | 734 | 35,400 |
2010/01/13 | 730 | 735 | 723 | 735 | 58,500 |
2010/01/12 | 727 | 733 | 722 | 731 | 31,100 |
2010/01/08 | 722 | 729 | 714 | 728 | 43,200 |
2010/01/07 | 719 | 722 | 716 | 720 | 31,200 |
2010/01/06 | 717 | 720 | 704 | 717 | 76,900 |
2010/01/05 | 717 | 718 | 710 | 713 | 41,800 |
2010/01/04 | 713 | 716 | 710 | 715 | 40,300 |