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 |
---|---|---|---|---|---|
2012/12/28 | 585 | 591 | 562 | 583 | 4,630,900 |
2012/12/27 | 585 | 593 | 571 | 585 | 8,674,300 |
2012/12/26 | 536 | 584 | 534 | 581 | 15,777,600 |
2012/12/25 | 534 | 535 | 523 | 530 | 7,383,000 |
2012/12/21 | 530 | 534 | 496 | 519 | 12,654,300 |
2012/12/20 | 490 | 534 | 487 | 526 | 18,531,600 |
2012/12/19 | 495 | 495 | 469 | 492 | 9,905,200 |
2012/12/18 | 492 | 499 | 490 | 491 | 7,434,400 |
2012/12/17 | 492 | 494 | 487 | 491 | 4,385,200 |
2012/12/14 | 491 | 492 | 488 | 489 | 3,754,200 |
2012/12/13 | 492 | 493 | 486 | 487 | 21,478,900 |
2012/12/12 | 487 | 497 | 485 | 492 | 8,036,900 |
2012/12/11 | 486 | 487 | 482 | 487 | 2,790,200 |
2012/12/10 | 487 | 488 | 479 | 487 | 5,788,100 |
2012/12/07 | 489 | 490 | 488 | 489 | 12,224,000 |
2012/12/06 | 491 | 493 | 489 | 489 | 9,382,900 |
2012/12/05 | 534 | 538 | 505 | 505 | 6,280,000 |
2012/12/04 | 545 | 550 | 534 | 539 | 3,012,200 |
2012/12/03 | 550 | 566 | 550 | 553 | 2,280,600 |
2012/11/30 | 540 | 559 | 540 | 551 | 3,190,100 |
2012/11/29 | 563 | 565 | 547 | 549 | 2,934,400 |
2012/11/28 | 579 | 584 | 565 | 571 | 4,235,200 |
2012/11/27 | 656 | 659 | 633 | 649 | 1,509,400 |
2012/11/26 | 670 | 674 | 653 | 656 | 741,800 |
2012/11/22 | 652 | 664 | 646 | 663 | 903,500 |
2012/11/21 | 669 | 670 | 636 | 644 | 1,282,000 |
2012/11/20 | 667 | 677 | 662 | 666 | 750,300 |
2012/11/19 | 674 | 678 | 662 | 664 | 1,147,600 |
2012/11/16 | 659 | 663 | 647 | 660 | 1,378,900 |
2012/11/15 | 643 | 662 | 640 | 645 | 1,329,000 |
2012/11/14 | 608 | 655 | 606 | 643 | 1,812,800 |
2012/11/13 | 618 | 624 | 600 | 609 | 1,067,600 |
2012/11/12 | 613 | 632 | 608 | 608 | 887,500 |
2012/11/09 | 623 | 626 | 607 | 613 | 984,800 |
2012/11/08 | 637 | 640 | 625 | 631 | 858,300 |
2012/11/07 | 651 | 656 | 620 | 644 | 1,602,800 |
2012/11/06 | 665 | 667 | 642 | 645 | 1,344,300 |
2012/11/05 | 665 | 683 | 661 | 672 | 1,185,000 |
2012/11/02 | 682 | 715 | 665 | 670 | 3,127,600 |
2012/11/01 | 635 | 689 | 634 | 687 | 2,676,500 |
2012/10/31 | 607 | 633 | 591 | 633 | 2,112,500 |
2012/10/30 | 611 | 636 | 602 | 604 | 2,551,500 |
2012/10/29 | 567 | 630 | 565 | 621 | 2,934,700 |
2012/10/26 | 561 | 572 | 555 | 560 | 707,200 |
2012/10/25 | 554 | 561 | 549 | 559 | 711,400 |
2012/10/24 | 537 | 563 | 537 | 553 | 835,700 |
2012/10/23 | 564 | 566 | 545 | 554 | 626,600 |
2012/10/22 | 557 | 562 | 551 | 557 | 739,700 |
2012/10/19 | 568 | 574 | 558 | 565 | 675,000 |
2012/10/18 | 554 | 570 | 553 | 559 | 907,000 |
2012/10/17 | 568 | 582 | 549 | 551 | 1,685,800 |
2012/10/16 | 546 | 571 | 544 | 563 | 1,444,300 |
2012/10/15 | 527 | 549 | 524 | 544 | 909,000 |
2012/10/12 | 522 | 530 | 519 | 526 | 905,600 |
2012/10/11 | 512 | 534 | 506 | 530 | 1,318,800 |
2012/10/10 | 505 | 512 | 502 | 504 | 682,300 |
2012/10/09 | 512 | 523 | 512 | 514 | 946,900 |
2012/10/05 | 499 | 514 | 493 | 511 | 1,125,800 |
2012/10/04 | 490 | 510 | 490 | 501 | 1,019,100 |
2012/10/03 | 477 | 489 | 475 | 488 | 704,300 |
2012/10/02 | 485 | 487 | 474 | 477 | 639,800 |
2012/10/01 | 475 | 487 | 469 | 486 | 770,700 |
2012/09/28 | 479 | 483 | 465 | 472 | 1,111,200 |
2012/09/27 | 469 | 473 | 459 | 472 | 453,400 |
2012/09/26 | 467 | 472 | 462 | 467 | 654,000 |
2012/09/25 | 449 | 466 | 449 | 464 | 602,000 |
2012/09/24 | 438 | 453 | 437 | 452 | 476,600 |
2012/09/21 | 459 | 462 | 442 | 444 | 1,318,600 |
2012/09/20 | 461 | 471 | 449 | 451 | 740,200 |
2012/09/19 | 453 | 473 | 451 | 471 | 1,095,800 |
2012/09/18 | 440 | 455 | 436 | 454 | 1,039,500 |
2012/09/14 | 424 | 441 | 422 | 440 | 894,700 |
2012/09/13 | 425 | 425 | 417 | 422 | 468,600 |
2012/09/12 | 413 | 428 | 412 | 425 | 705,300 |
2012/09/11 | 414 | 418 | 406 | 415 | 496,200 |
2012/09/10 | 412 | 416 | 407 | 415 | 431,700 |
2012/09/07 | 410 | 415 | 402 | 415 | 867,300 |
2012/09/06 | 396 | 403 | 387 | 402 | 403,400 |
2012/09/05 | 393 | 398 | 389 | 396 | 317,700 |
2012/09/04 | 408 | 408 | 392 | 396 | 362,700 |
2012/09/03 | 388 | 413 | 387 | 408 | 929,000 |
2012/08/31 | 399 | 401 | 388 | 393 | 716,500 |
2012/08/30 | 410 | 410 | 393 | 399 | 610,500 |
2012/08/29 | 398 | 411 | 397 | 410 | 374,000 |
2012/08/28 | 408 | 410 | 395 | 400 | 604,000 |
2012/08/27 | 417 | 418 | 408 | 410 | 509,000 |
2012/08/24 | 423 | 425 | 411 | 411 | 427,600 |
2012/08/23 | 430 | 431 | 420 | 428 | 509,600 |
2012/08/22 | 427 | 432 | 423 | 432 | 623,700 |
2012/08/21 | 423 | 426 | 419 | 421 | 273,700 |
2012/08/20 | 421 | 428 | 418 | 422 | 538,200 |
2012/08/17 | 409 | 420 | 405 | 420 | 586,100 |
2012/08/16 | 400 | 409 | 400 | 409 | 346,000 |
2012/08/15 | 412 | 414 | 397 | 399 | 569,600 |
2012/08/14 | 407 | 412 | 400 | 411 | 710,900 |
2012/08/13 | 399 | 408 | 397 | 407 | 485,900 |
2012/08/10 | 405 | 406 | 394 | 401 | 533,800 |
2012/08/09 | 403 | 406 | 399 | 406 | 390,100 |
2012/08/08 | 396 | 405 | 393 | 402 | 791,100 |
2012/08/07 | 393 | 397 | 386 | 395 | 673,500 |
2012/08/06 | 406 | 409 | 396 | 398 | 562,800 |
2012/08/03 | 413 | 418 | 399 | 404 | 1,192,100 |
2012/08/02 | 402 | 423 | 402 | 420 | 1,216,100 |
2012/08/01 | 419 | 421 | 401 | 408 | 643,500 |
2012/07/31 | 420 | 420 | 399 | 411 | 1,548,900 |
2012/07/30 | 388 | 413 | 385 | 412 | 1,423,700 |
2012/07/27 | 382 | 388 | 377 | 382 | 1,082,200 |
2012/07/26 | 390 | 391 | 379 | 383 | 951,900 |
2012/07/25 | 370 | 381 | 366 | 381 | 799,800 |
2012/07/24 | 379 | 381 | 368 | 374 | 839,900 |
2012/07/23 | 398 | 405 | 382 | 387 | 1,632,400 |
2012/07/20 | 396 | 400 | 374 | 382 | 1,371,400 |
2012/07/19 | 399 | 405 | 389 | 398 | 1,093,700 |
2012/07/18 | 384 | 412 | 384 | 401 | 1,884,400 |
2012/07/17 | 375 | 390 | 373 | 378 | 958,200 |
2012/07/13 | 373 | 379 | 362 | 376 | 1,564,600 |
2012/07/12 | 373 | 392 | 364 | 389 | 2,515,600 |
2012/07/11 | 361 | 363 | 354 | 357 | 1,720,100 |
2012/07/10 | 375 | 375 | 361 | 364 | 1,471,100 |
2012/07/09 | 376 | 379 | 370 | 375 | 1,168,600 |
2012/07/06 | 387 | 388 | 365 | 371 | 1,851,500 |
2012/07/05 | 392 | 392 | 371 | 379 | 2,003,300 |
2012/07/04 | 422 | 422 | 393 | 397 | 1,436,500 |
2012/07/03 | 425 | 433 | 414 | 421 | 1,541,000 |
2012/07/02 | 441 | 442 | 406 | 423 | 1,898,900 |
2012/06/29 | 437 | 442 | 422 | 437 | 2,252,600 |
2012/06/28 | 422 | 440 | 412 | 433 | 2,557,500 |
2012/06/27 | 446 | 447 | 393 | 415 | 7,417,600 |
2012/06/26 | 367 | 446 | 364 | 446 | 10,370,800 |
2012/06/25 | 370 | 387 | 358 | 366 | 1,879,900 |
2012/06/22 | 357 | 357 | 348 | 349 | 553,700 |
2012/06/21 | 355 | 361 | 353 | 360 | 571,000 |
2012/06/20 | 349 | 355 | 346 | 354 | 690,100 |
2012/06/19 | 356 | 357 | 343 | 344 | 598,600 |
2012/06/18 | 352 | 359 | 350 | 355 | 533,400 |
2012/06/15 | 340 | 347 | 334 | 345 | 460,900 |
2012/06/14 | 345 | 355 | 339 | 345 | 846,800 |
2012/06/13 | 327 | 354 | 324 | 350 | 1,223,800 |
2012/06/12 | 308 | 325 | 308 | 324 | 327,700 |
2012/06/11 | 310 | 318 | 310 | 311 | 115,700 |
2012/06/08 | 324 | 324 | 307 | 307 | 216,900 |
2012/06/07 | 318 | 324 | 315 | 324 | 227,500 |
2012/06/06 | 304 | 312 | 302 | 312 | 121,800 |
2012/06/05 | 295 | 301 | 291 | 301 | 104,800 |
2012/06/04 | 291 | 295 | 286 | 295 | 161,500 |
2012/06/01 | 310 | 317 | 292 | 300 | 185,000 |
2012/05/31 | 293 | 314 | 293 | 314 | 163,800 |
2012/05/30 | 297 | 299 | 293 | 296 | 156,600 |
2012/05/29 | 290 | 300 | 288 | 298 | 370,100 |
2012/05/28 | 288 | 293 | 286 | 290 | 103,900 |
2012/05/25 | 284 | 294 | 281 | 289 | 131,100 |
2012/05/24 | 267 | 286 | 267 | 284 | 179,700 |
2012/05/23 | 273 | 275 | 266 | 266 | 87,300 |
2012/05/22 | 276 | 280 | 273 | 273 | 64,800 |
2012/05/21 | 275 | 282 | 273 | 275 | 63,000 |
2012/05/18 | 285 | 285 | 272 | 279 | 130,400 |
2012/05/17 | 274 | 292 | 274 | 291 | 114,700 |
2012/05/16 | 277 | 280 | 272 | 277 | 99,100 |
2012/05/15 | 268 | 280 | 267 | 280 | 116,300 |
2012/05/14 | 268 | 276 | 268 | 272 | 117,400 |
2012/05/11 | 275 | 280 | 267 | 269 | 125,600 |
2012/05/10 | 280 | 285 | 276 | 276 | 114,000 |
2012/05/09 | 290 | 293 | 281 | 281 | 117,400 |
2012/05/08 | 284 | 295 | 284 | 294 | 128,200 |
2012/05/07 | 292 | 295 | 283 | 283 | 126,500 |
2012/05/02 | 295 | 300 | 292 | 294 | 145,100 |
2012/05/01 | 302 | 303 | 293 | 294 | 85,900 |
2012/04/27 | 299 | 304 | 296 | 300 | 165,100 |
2012/04/26 | 313 | 315 | 287 | 296 | 514,700 |
2012/04/25 | 311 | 312 | 306 | 308 | 86,200 |
2012/04/24 | 307 | 311 | 305 | 307 | 119,400 |
2012/04/23 | 317 | 318 | 308 | 310 | 129,600 |
2012/04/20 | 313 | 316 | 312 | 314 | 58,900 |
2012/04/19 | 311 | 317 | 305 | 314 | 115,600 |
2012/04/18 | 307 | 314 | 304 | 314 | 114,100 |
2012/04/17 | 301 | 305 | 300 | 302 | 87,000 |
2012/04/16 | 306 | 306 | 301 | 302 | 117,300 |
2012/04/13 | 310 | 312 | 305 | 308 | 68,200 |
2012/04/12 | 315 | 317 | 308 | 309 | 110,000 |
2012/04/11 | 313 | 317 | 307 | 317 | 245,700 |
2012/04/10 | 311 | 322 | 311 | 315 | 105,900 |
2012/04/09 | 317 | 318 | 313 | 313 | 113,700 |
2012/04/06 | 320 | 320 | 316 | 319 | 119,400 |
2012/04/05 | 323 | 323 | 318 | 321 | 65,600 |
2012/04/04 | 331 | 333 | 322 | 324 | 158,600 |
2012/04/03 | 332 | 335 | 328 | 331 | 101,600 |
2012/04/02 | 340 | 341 | 330 | 332 | 118,100 |
2012/03/30 | 336 | 345 | 336 | 338 | 186,600 |
2012/03/29 | 330 | 341 | 326 | 336 | 240,900 |
2012/03/28 | 321 | 328 | 321 | 326 | 181,800 |
2012/03/27 | 319 | 327 | 315 | 323 | 190,800 |
2012/03/26 | 326 | 328 | 316 | 317 | 119,800 |
2012/03/23 | 325 | 329 | 323 | 327 | 86,400 |
2012/03/22 | 325 | 330 | 324 | 328 | 216,700 |
2012/03/21 | 327 | 329 | 322 | 326 | 231,100 |
2012/03/19 | 338 | 340 | 333 | 333 | 62,400 |
2012/03/16 | 346 | 347 | 337 | 338 | 127,800 |
2012/03/15 | 347 | 351 | 342 | 348 | 171,700 |
2012/03/14 | 349 | 351 | 345 | 345 | 138,800 |
2012/03/13 | 341 | 347 | 339 | 339 | 169,400 |
2012/03/12 | 345 | 347 | 340 | 341 | 103,600 |
2012/03/09 | 344 | 345 | 339 | 341 | 212,200 |
2012/03/08 | 341 | 346 | 337 | 345 | 307,800 |
2012/03/07 | 336 | 337 | 331 | 336 | 175,400 |
2012/03/06 | 341 | 344 | 339 | 341 | 126,900 |
2012/03/05 | 342 | 345 | 339 | 342 | 208,900 |
2012/03/02 | 339 | 347 | 339 | 341 | 170,100 |
2012/03/01 | 343 | 349 | 335 | 335 | 261,800 |
2012/02/29 | 342 | 348 | 342 | 343 | 204,800 |
2012/02/28 | 352 | 355 | 345 | 350 | 423,200 |
2012/02/27 | 365 | 367 | 356 | 356 | 344,500 |
2012/02/24 | 377 | 378 | 369 | 371 | 169,700 |
2012/02/23 | 366 | 381 | 362 | 378 | 331,200 |
2012/02/22 | 358 | 370 | 358 | 367 | 193,100 |
2012/02/21 | 373 | 375 | 360 | 364 | 211,600 |
2012/02/20 | 396 | 402 | 375 | 378 | 197,300 |
2012/02/17 | 388 | 394 | 387 | 392 | 217,500 |
2012/02/16 | 383 | 385 | 379 | 383 | 139,000 |
2012/02/15 | 376 | 384 | 373 | 378 | 267,800 |
2012/02/14 | 364 | 376 | 362 | 374 | 235,500 |
2012/02/13 | 351 | 371 | 351 | 366 | 341,500 |
2012/02/10 | 356 | 362 | 352 | 359 | 226,500 |
2012/02/09 | 344 | 353 | 339 | 351 | 312,800 |
2012/02/08 | 344 | 346 | 337 | 343 | 226,200 |
2012/02/07 | 339 | 344 | 337 | 344 | 163,900 |
2012/02/06 | 343 | 347 | 340 | 342 | 193,400 |
2012/02/03 | 342 | 344 | 339 | 340 | 173,500 |
2012/02/02 | 338 | 350 | 337 | 345 | 282,100 |
2012/02/01 | 348 | 350 | 338 | 338 | 241,100 |
2012/01/31 | 335 | 359 | 328 | 350 | 508,800 |
2012/01/30 | 332 | 335 | 324 | 335 | 169,700 |
2012/01/27 | 342 | 344 | 333 | 334 | 168,600 |
2012/01/26 | 349 | 349 | 336 | 342 | 244,200 |
2012/01/25 | 341 | 351 | 337 | 351 | 240,300 |
2012/01/24 | 330 | 341 | 325 | 341 | 266,400 |
2012/01/23 | 335 | 335 | 330 | 332 | 260,800 |
2012/01/20 | 317 | 329 | 316 | 328 | 259,900 |
2012/01/19 | 314 | 317 | 312 | 314 | 103,700 |
2012/01/18 | 317 | 317 | 310 | 315 | 112,900 |
2012/01/17 | 308 | 315 | 306 | 314 | 170,000 |
2012/01/16 | 306 | 312 | 299 | 312 | 237,600 |
2012/01/13 | 309 | 312 | 305 | 309 | 198,800 |
2012/01/12 | 312 | 314 | 303 | 306 | 223,300 |
2012/01/11 | 320 | 322 | 311 | 314 | 221,600 |
2012/01/10 | 313 | 320 | 310 | 320 | 138,500 |
2012/01/06 | 317 | 319 | 306 | 311 | 175,900 |
2012/01/05 | 320 | 324 | 317 | 318 | 168,000 |
2012/01/04 | 324 | 325 | 319 | 322 | 154,200 |