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 |
---|---|---|---|---|---|
2011/12/30 | 318 | 323 | 316 | 323 | 249,900 |
2011/12/29 | 322 | 326 | 318 | 321 | 348,700 |
2011/12/28 | 325 | 328 | 317 | 324 | 767,900 |
2011/12/27 | 328 | 333 | 317 | 333 | 1,910,500 |
2011/12/26 | 328 | 338 | 328 | 328 | 757,800 |
2011/12/22 | 408 | 408 | 408 | 408 | 16,200 |
2011/12/21 | 508 | 508 | 508 | 508 | 15,300 |
2011/12/20 | 544 | 620 | 537 | 608 | 56,200 |
2011/12/19 | 554 | 554 | 541 | 544 | 26,000 |
2011/12/16 | 565 | 565 | 551 | 551 | 36,300 |
2011/12/15 | 564 | 570 | 561 | 561 | 30,100 |
2011/12/14 | 570 | 570 | 560 | 564 | 32,600 |
2011/12/13 | 561 | 571 | 559 | 567 | 26,700 |
2011/12/12 | 562 | 568 | 562 | 565 | 20,400 |
2011/12/09 | 557 | 565 | 557 | 558 | 52,100 |
2011/12/08 | 560 | 565 | 560 | 562 | 13,000 |
2011/12/07 | 563 | 569 | 556 | 563 | 24,000 |
2011/12/06 | 565 | 576 | 554 | 556 | 55,900 |
2011/12/05 | 561 | 569 | 561 | 569 | 18,600 |
2011/12/02 | 554 | 557 | 553 | 556 | 14,800 |
2011/12/01 | 547 | 554 | 542 | 548 | 50,600 |
2011/11/30 | 563 | 563 | 537 | 542 | 60,000 |
2011/11/29 | 565 | 571 | 560 | 571 | 19,300 |
2011/11/28 | 556 | 566 | 551 | 557 | 18,700 |
2011/11/25 | 560 | 567 | 551 | 551 | 22,900 |
2011/11/24 | 564 | 571 | 559 | 562 | 32,200 |
2011/11/22 | 563 | 574 | 562 | 574 | 28,300 |
2011/11/21 | 561 | 570 | 561 | 570 | 13,200 |
2011/11/18 | 566 | 569 | 556 | 561 | 18,800 |
2011/11/17 | 575 | 578 | 563 | 575 | 15,400 |
2011/11/16 | 582 | 582 | 574 | 575 | 12,200 |
2011/11/15 | 578 | 583 | 577 | 579 | 11,500 |
2011/11/14 | 584 | 585 | 581 | 584 | 8,500 |
2011/11/11 | 584 | 584 | 574 | 582 | 15,200 |
2011/11/10 | 582 | 584 | 576 | 584 | 20,000 |
2011/11/09 | 581 | 594 | 580 | 594 | 16,000 |
2011/11/08 | 591 | 600 | 579 | 581 | 23,500 |
2011/11/07 | 586 | 595 | 584 | 595 | 17,400 |
2011/11/04 | 580 | 594 | 572 | 589 | 12,700 |
2011/11/02 | 582 | 586 | 572 | 572 | 28,600 |
2011/11/01 | 588 | 594 | 584 | 592 | 23,600 |
2011/10/31 | 586 | 596 | 584 | 585 | 23,200 |
2011/10/28 | 583 | 590 | 579 | 581 | 33,600 |
2011/10/27 | 574 | 580 | 569 | 579 | 26,700 |
2011/10/26 | 569 | 572 | 564 | 570 | 12,800 |
2011/10/25 | 575 | 577 | 569 | 571 | 14,900 |
2011/10/24 | 574 | 583 | 572 | 580 | 15,600 |
2011/10/21 | 565 | 574 | 565 | 567 | 11,500 |
2011/10/20 | 565 | 570 | 561 | 570 | 16,300 |
2011/10/19 | 575 | 575 | 566 | 568 | 14,100 |
2011/10/18 | 576 | 576 | 565 | 566 | 35,300 |
2011/10/17 | 570 | 583 | 570 | 577 | 22,200 |
2011/10/14 | 570 | 574 | 568 | 570 | 11,400 |
2011/10/13 | 565 | 580 | 565 | 578 | 66,800 |
2011/10/12 | 562 | 569 | 561 | 561 | 18,800 |
2011/10/11 | 558 | 570 | 553 | 562 | 43,500 |
2011/10/07 | 565 | 577 | 565 | 568 | 24,600 |
2011/10/06 | 568 | 574 | 561 | 568 | 15,700 |
2011/10/05 | 583 | 587 | 564 | 565 | 26,400 |
2011/10/04 | 590 | 591 | 574 | 582 | 31,700 |
2011/10/03 | 614 | 614 | 577 | 592 | 51,300 |
2011/09/30 | 624 | 629 | 611 | 614 | 43,700 |
2011/09/29 | 590 | 624 | 580 | 624 | 62,900 |
2011/09/28 | 571 | 610 | 571 | 609 | 49,700 |
2011/09/27 | 552 | 571 | 552 | 570 | 34,200 |
2011/09/26 | 580 | 580 | 551 | 551 | 34,900 |
2011/09/22 | 575 | 584 | 559 | 580 | 36,600 |
2011/09/21 | 594 | 602 | 575 | 575 | 53,100 |
2011/09/20 | 599 | 612 | 587 | 587 | 66,100 |
2011/09/16 | 626 | 632 | 602 | 618 | 163,900 |
2011/09/15 | 670 | 676 | 669 | 676 | 14,300 |
2011/09/14 | 672 | 675 | 663 | 664 | 15,200 |
2011/09/13 | 658 | 675 | 655 | 666 | 39,900 |
2011/09/12 | 675 | 675 | 662 | 662 | 30,100 |
2011/09/09 | 695 | 711 | 682 | 682 | 84,000 |
2011/09/08 | 710 | 714 | 705 | 712 | 27,100 |
2011/09/07 | 688 | 704 | 684 | 700 | 31,600 |
2011/09/06 | 679 | 685 | 675 | 685 | 36,000 |
2011/09/05 | 683 | 685 | 678 | 683 | 24,000 |
2011/09/02 | 667 | 685 | 667 | 683 | 33,300 |
2011/09/01 | 684 | 685 | 668 | 672 | 26,200 |
2011/08/31 | 665 | 685 | 659 | 685 | 32,600 |
2011/08/30 | 648 | 660 | 648 | 656 | 15,500 |
2011/08/29 | 640 | 647 | 635 | 642 | 26,300 |
2011/08/26 | 628 | 640 | 624 | 638 | 23,600 |
2011/08/25 | 624 | 640 | 623 | 623 | 31,600 |
2011/08/24 | 625 | 631 | 612 | 614 | 28,300 |
2011/08/23 | 611 | 621 | 609 | 617 | 34,000 |
2011/08/22 | 608 | 620 | 604 | 604 | 14,600 |
2011/08/19 | 609 | 617 | 609 | 612 | 22,700 |
2011/08/18 | 628 | 631 | 620 | 621 | 21,300 |
2011/08/17 | 635 | 637 | 628 | 633 | 19,700 |
2011/08/16 | 634 | 640 | 628 | 634 | 22,900 |
2011/08/15 | 637 | 641 | 625 | 633 | 19,100 |
2011/08/12 | 644 | 644 | 618 | 621 | 31,200 |
2011/08/11 | 627 | 650 | 627 | 634 | 46,700 |
2011/08/10 | 630 | 645 | 630 | 637 | 47,700 |
2011/08/09 | 600 | 620 | 589 | 615 | 59,700 |
2011/08/08 | 631 | 631 | 610 | 617 | 44,000 |
2011/08/05 | 641 | 649 | 632 | 640 | 56,000 |
2011/08/04 | 666 | 685 | 657 | 661 | 41,400 |
2011/08/03 | 679 | 680 | 661 | 666 | 43,100 |
2011/08/02 | 691 | 698 | 682 | 684 | 23,200 |
2011/08/01 | 689 | 705 | 683 | 695 | 28,600 |
2011/07/29 | 680 | 693 | 680 | 683 | 30,200 |
2011/07/28 | 700 | 700 | 676 | 683 | 38,200 |
2011/07/27 | 708 | 711 | 700 | 702 | 29,700 |
2011/07/26 | 708 | 717 | 705 | 711 | 30,300 |
2011/07/25 | 713 | 713 | 701 | 707 | 34,600 |
2011/07/22 | 714 | 718 | 713 | 714 | 33,000 |
2011/07/21 | 719 | 722 | 715 | 716 | 13,400 |
2011/07/20 | 720 | 726 | 719 | 719 | 16,200 |
2011/07/19 | 721 | 726 | 718 | 723 | 26,200 |
2011/07/15 | 719 | 723 | 716 | 718 | 22,500 |
2011/07/14 | 721 | 729 | 721 | 722 | 27,800 |
2011/07/13 | 720 | 731 | 720 | 726 | 32,300 |
2011/07/12 | 716 | 723 | 716 | 720 | 23,500 |
2011/07/11 | 713 | 722 | 713 | 722 | 24,400 |
2011/07/08 | 720 | 728 | 719 | 719 | 38,100 |
2011/07/07 | 717 | 721 | 716 | 718 | 45,400 |
2011/07/06 | 725 | 726 | 714 | 717 | 81,400 |
2011/07/05 | 736 | 736 | 731 | 731 | 25,900 |
2011/07/04 | 728 | 737 | 724 | 736 | 45,900 |
2011/07/01 | 725 | 728 | 717 | 718 | 39,800 |
2011/06/30 | 718 | 725 | 716 | 725 | 45,000 |
2011/06/29 | 714 | 718 | 709 | 718 | 47,500 |
2011/06/28 | 718 | 718 | 700 | 707 | 266,600 |
2011/06/27 | 723 | 727 | 707 | 713 | 549,500 |
2011/06/24 | 743 | 747 | 738 | 738 | 81,100 |
2011/06/23 | 734 | 748 | 734 | 746 | 66,900 |
2011/06/22 | 733 | 743 | 732 | 741 | 64,000 |
2011/06/21 | 733 | 733 | 725 | 732 | 42,000 |
2011/06/20 | 722 | 734 | 722 | 728 | 64,100 |
2011/06/17 | 738 | 738 | 724 | 724 | 41,300 |
2011/06/16 | 743 | 746 | 737 | 737 | 43,600 |
2011/06/15 | 749 | 751 | 746 | 749 | 36,200 |
2011/06/14 | 742 | 750 | 740 | 746 | 40,400 |
2011/06/13 | 742 | 745 | 739 | 740 | 27,200 |
2011/06/10 | 750 | 754 | 745 | 747 | 70,900 |
2011/06/09 | 744 | 750 | 742 | 749 | 19,100 |
2011/06/08 | 749 | 752 | 742 | 747 | 46,700 |
2011/06/07 | 746 | 749 | 741 | 746 | 25,800 |
2011/06/06 | 748 | 749 | 741 | 745 | 32,900 |
2011/06/03 | 750 | 750 | 738 | 742 | 45,700 |
2011/06/02 | 751 | 752 | 744 | 750 | 41,800 |
2011/06/01 | 760 | 760 | 749 | 757 | 40,700 |
2011/05/31 | 750 | 758 | 746 | 757 | 45,600 |
2011/05/30 | 747 | 750 | 741 | 750 | 25,400 |
2011/05/27 | 749 | 752 | 744 | 747 | 38,800 |
2011/05/26 | 739 | 749 | 737 | 748 | 32,100 |
2011/05/25 | 735 | 739 | 733 | 736 | 16,700 |
2011/05/24 | 740 | 741 | 734 | 740 | 34,900 |
2011/05/23 | 742 | 742 | 734 | 739 | 21,700 |
2011/05/20 | 742 | 744 | 737 | 740 | 14,300 |
2011/05/19 | 745 | 749 | 738 | 739 | 28,100 |
2011/05/18 | 730 | 747 | 730 | 745 | 26,900 |
2011/05/17 | 737 | 737 | 727 | 734 | 37,900 |
2011/05/16 | 741 | 741 | 730 | 737 | 46,200 |
2011/05/13 | 753 | 754 | 732 | 743 | 76,200 |
2011/05/12 | 755 | 759 | 750 | 753 | 44,900 |
2011/05/11 | 764 | 774 | 757 | 760 | 49,100 |
2011/05/10 | 760 | 765 | 755 | 762 | 37,000 |
2011/05/09 | 764 | 764 | 755 | 761 | 44,200 |
2011/05/06 | 760 | 765 | 756 | 765 | 24,500 |
2011/05/02 | 749 | 760 | 747 | 759 | 45,100 |
2011/04/28 | 743 | 751 | 740 | 746 | 53,200 |
2011/04/27 | 740 | 744 | 737 | 743 | 57,600 |
2011/04/26 | 740 | 742 | 733 | 739 | 43,400 |
2011/04/25 | 734 | 742 | 734 | 739 | 21,700 |
2011/04/22 | 736 | 742 | 732 | 737 | 27,000 |
2011/04/21 | 741 | 744 | 735 | 742 | 32,300 |
2011/04/20 | 734 | 744 | 733 | 740 | 39,400 |
2011/04/19 | 730 | 738 | 726 | 730 | 45,500 |
2011/04/18 | 736 | 742 | 735 | 739 | 22,000 |
2011/04/15 | 735 | 744 | 735 | 740 | 22,700 |
2011/04/14 | 730 | 741 | 729 | 741 | 33,400 |
2011/04/13 | 730 | 742 | 729 | 737 | 48,600 |
2011/04/12 | 738 | 745 | 734 | 740 | 37,800 |
2011/04/11 | 739 | 744 | 730 | 741 | 28,900 |
2011/04/08 | 727 | 746 | 726 | 739 | 68,200 |
2011/04/07 | 729 | 740 | 726 | 727 | 37,900 |
2011/04/06 | 736 | 737 | 728 | 730 | 51,100 |
2011/04/05 | 746 | 750 | 730 | 736 | 54,000 |
2011/04/04 | 747 | 750 | 744 | 747 | 27,200 |
2011/04/01 | 753 | 754 | 746 | 747 | 31,800 |
2011/03/31 | 754 | 754 | 744 | 752 | 39,600 |
2011/03/30 | 740 | 757 | 733 | 754 | 73,100 |
2011/03/29 | 733 | 739 | 723 | 739 | 53,900 |
2011/03/28 | 730 | 731 | 719 | 728 | 42,200 |
2011/03/25 | 733 | 733 | 720 | 728 | 48,200 |
2011/03/24 | 720 | 738 | 720 | 720 | 47,600 |
2011/03/23 | 736 | 739 | 718 | 731 | 59,500 |
2011/03/22 | 708 | 735 | 702 | 728 | 60,800 |
2011/03/18 | 662 | 712 | 662 | 698 | 85,500 |
2011/03/17 | 620 | 676 | 620 | 654 | 90,200 |
2011/03/16 | 623 | 663 | 616 | 640 | 113,700 |
2011/03/15 | 604 | 654 | 574 | 653 | 111,800 |
2011/03/14 | 625 | 715 | 615 | 674 | 72,400 |
2011/03/11 | 740 | 741 | 725 | 730 | 146,100 |
2011/03/10 | 730 | 732 | 726 | 726 | 26,200 |
2011/03/09 | 735 | 740 | 733 | 733 | 29,000 |
2011/03/08 | 733 | 735 | 726 | 729 | 29,000 |
2011/03/07 | 735 | 735 | 727 | 730 | 29,700 |
2011/03/04 | 740 | 745 | 737 | 740 | 22,200 |
2011/03/03 | 739 | 739 | 727 | 736 | 17,300 |
2011/03/02 | 733 | 738 | 724 | 724 | 36,600 |
2011/03/01 | 743 | 750 | 737 | 739 | 27,900 |
2011/02/28 | 726 | 741 | 723 | 741 | 64,100 |
2011/02/25 | 710 | 727 | 710 | 724 | 25,500 |
2011/02/24 | 727 | 727 | 715 | 715 | 32,000 |
2011/02/23 | 724 | 736 | 720 | 720 | 51,100 |
2011/02/22 | 734 | 734 | 723 | 729 | 38,600 |
2011/02/21 | 728 | 735 | 722 | 734 | 55,200 |
2011/02/18 | 730 | 734 | 727 | 732 | 34,700 |
2011/02/17 | 729 | 733 | 728 | 733 | 36,400 |
2011/02/16 | 725 | 734 | 725 | 730 | 23,400 |
2011/02/15 | 729 | 735 | 726 | 730 | 56,000 |
2011/02/14 | 730 | 735 | 730 | 733 | 36,200 |
2011/02/10 | 730 | 733 | 726 | 730 | 36,200 |
2011/02/09 | 735 | 735 | 725 | 726 | 27,300 |
2011/02/08 | 738 | 738 | 728 | 728 | 50,500 |
2011/02/07 | 730 | 743 | 729 | 730 | 94,400 |
2011/02/04 | 753 | 771 | 753 | 760 | 30,500 |
2011/02/03 | 753 | 763 | 751 | 754 | 25,400 |
2011/02/02 | 749 | 767 | 745 | 753 | 39,900 |
2011/02/01 | 725 | 749 | 725 | 742 | 38,100 |
2011/01/31 | 720 | 748 | 720 | 730 | 26,700 |
2011/01/28 | 751 | 751 | 731 | 745 | 45,700 |
2011/01/27 | 739 | 750 | 739 | 744 | 19,200 |
2011/01/26 | 750 | 752 | 736 | 742 | 27,100 |
2011/01/25 | 747 | 761 | 741 | 748 | 40,200 |
2011/01/24 | 738 | 749 | 728 | 749 | 42,900 |
2011/01/21 | 772 | 773 | 735 | 738 | 68,000 |
2011/01/20 | 775 | 784 | 772 | 774 | 42,700 |
2011/01/19 | 792 | 792 | 778 | 787 | 50,500 |
2011/01/18 | 774 | 801 | 774 | 789 | 68,800 |
2011/01/17 | 770 | 780 | 767 | 774 | 35,700 |
2011/01/14 | 777 | 782 | 770 | 770 | 53,000 |
2011/01/13 | 761 | 784 | 751 | 784 | 63,600 |
2011/01/12 | 759 | 760 | 750 | 751 | 38,700 |
2011/01/11 | 749 | 760 | 749 | 756 | 33,300 |
2011/01/07 | 765 | 765 | 756 | 757 | 39,600 |
2011/01/06 | 759 | 764 | 756 | 763 | 28,800 |
2011/01/05 | 758 | 760 | 753 | 755 | 36,600 |
2011/01/04 | 747 | 755 | 747 | 753 | 60,200 |