3003 ヒューリック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 713 | 713 | 706 | 706 | 40,500 | 706 |
| 2009-12-29 | 712 | 712 | 706 | 711 | 33,700 | 711 |
| 2009-12-28 | 697 | 712 | 692 | 705 | 89,100 | 705 |
| 2009-12-25 | 701 | 709 | 701 | 708 | 119,700 | 708 |
| 2009-12-24 | 711 | 715 | 710 | 714 | 52,000 | 714 |
| 2009-12-22 | 709 | 714 | 706 | 711 | 50,100 | 711 |
| 2009-12-21 | 699 | 709 | 696 | 705 | 54,000 | 705 |
| 2009-12-18 | 690 | 705 | 690 | 699 | 79,000 | 699 |
| 2009-12-17 | 689 | 704 | 685 | 700 | 215,000 | 700 |
| 2009-12-16 | 733 | 745 | 731 | 739 | 95,100 | 739 |
| 2009-12-15 | 726 | 734 | 719 | 729 | 48,000 | 729 |
| 2009-12-14 | 737 | 737 | 717 | 724 | 37,500 | 724 |
| 2009-12-11 | 726 | 729 | 711 | 727 | 66,900 | 727 |
| 2009-12-10 | 733 | 737 | 713 | 716 | 57,400 | 716 |
| 2009-12-09 | 733 | 739 | 725 | 730 | 44,600 | 730 |
| 2009-12-08 | 737 | 739 | 730 | 731 | 30,600 | 731 |
| 2009-12-07 | 738 | 743 | 735 | 738 | 45,000 | 738 |
| 2009-12-04 | 739 | 739 | 728 | 729 | 52,700 | 729 |
| 2009-12-03 | 744 | 744 | 735 | 743 | 55,500 | 743 |
| 2009-12-02 | 738 | 747 | 728 | 730 | 68,100 | 730 |
| 2009-12-01 | 725 | 740 | 713 | 734 | 119,900 | 734 |
| 2009-11-30 | 703 | 726 | 700 | 718 | 100,500 | 718 |
| 2009-11-27 | 692 | 705 | 691 | 697 | 37,900 | 697 |
| 2009-11-26 | 689 | 710 | 681 | 702 | 33,300 | 702 |
| 2009-11-25 | 701 | 701 | 680 | 685 | 57,200 | 685 |
| 2009-11-24 | 723 | 723 | 689 | 694 | 60,500 | 694 |
| 2009-11-20 | 710 | 722 | 704 | 722 | 75,300 | 722 |
| 2009-11-19 | 710 | 715 | 704 | 709 | 50,100 | 709 |
| 2009-11-18 | 715 | 730 | 704 | 710 | 92,800 | 710 |
| 2009-11-17 | 725 | 742 | 720 | 722 | 60,000 | 722 |
| 2009-11-16 | 746 | 750 | 725 | 729 | 112,000 | 729 |
| 2009-11-13 | 754 | 772 | 743 | 762 | 113,100 | 762 |
| 2009-11-12 | 768 | 769 | 758 | 758 | 52,600 | 758 |
| 2009-11-11 | 763 | 787 | 763 | 775 | 60,800 | 775 |
| 2009-11-10 | 757 | 776 | 757 | 770 | 43,200 | 770 |
| 2009-11-09 | 773 | 773 | 757 | 757 | 37,900 | 757 |
| 2009-11-06 | 783 | 783 | 767 | 772 | 57,800 | 772 |
| 2009-11-05 | 783 | 785 | 772 | 773 | 53,700 | 773 |
| 2009-11-04 | 775 | 781 | 772 | 773 | 91,200 | 773 |
| 2009-11-02 | 771 | 772 | 760 | 771 | 84,400 | 771 |
| 2009-10-30 | 776 | 782 | 755 | 764 | 83,900 | 764 |
| 2009-10-29 | 762 | 779 | 755 | 768 | 56,700 | 768 |
| 2009-10-28 | 785 | 788 | 770 | 775 | 52,500 | 775 |
| 2009-10-27 | 780 | 792 | 771 | 790 | 78,400 | 790 |
| 2009-10-26 | 797 | 799 | 781 | 786 | 85,500 | 786 |
| 2009-10-23 | 782 | 799 | 780 | 795 | 114,500 | 795 |
| 2009-10-22 | 773 | 773 | 756 | 772 | 52,600 | 772 |
| 2009-10-21 | 775 | 776 | 763 | 770 | 54,600 | 770 |
| 2009-10-20 | 784 | 784 | 770 | 775 | 76,400 | 775 |
| 2009-10-19 | 750 | 774 | 746 | 774 | 97,300 | 774 |
| 2009-10-16 | 750 | 750 | 733 | 746 | 54,100 | 746 |
| 2009-10-15 | 732 | 750 | 732 | 745 | 47,200 | 745 |
| 2009-10-14 | 745 | 745 | 725 | 731 | 67,800 | 731 |
| 2009-10-13 | 747 | 754 | 740 | 745 | 43,400 | 745 |
| 2009-10-09 | 737 | 745 | 731 | 737 | 61,500 | 737 |
| 2009-10-08 | 739 | 747 | 725 | 744 | 100,400 | 744 |
| 2009-10-07 | 710 | 744 | 704 | 740 | 126,200 | 740 |
| 2009-10-06 | 706 | 715 | 696 | 710 | 115,000 | 710 |
| 2009-10-05 | 706 | 709 | 701 | 709 | 108,000 | 709 |
| 2009-10-02 | 714 | 714 | 703 | 710 | 121,100 | 710 |
| 2009-10-01 | 725 | 725 | 713 | 720 | 106,700 | 720 |
| 2009-09-30 | 717 | 723 | 708 | 721 | 117,800 | 721 |
| 2009-09-29 | 722 | 722 | 696 | 713 | 160,600 | 713 |
| 2009-09-28 | 722 | 724 | 713 | 721 | 96,000 | 721 |
| 2009-09-25 | 747 | 753 | 727 | 732 | 151,400 | 732 |
| 2009-09-24 | 737 | 762 | 736 | 746 | 138,400 | 746 |
| 2009-09-18 | 727 | 736 | 720 | 736 | 155,900 | 736 |
| 2009-09-17 | 725 | 736 | 719 | 727 | 80,500 | 727 |
| 2009-09-16 | 729 | 730 | 717 | 720 | 107,200 | 720 |
| 2009-09-15 | 724 | 731 | 719 | 723 | 111,000 | 723 |
| 2009-09-14 | 737 | 737 | 721 | 726 | 169,600 | 726 |
| 2009-09-11 | 740 | 740 | 733 | 736 | 139,200 | 736 |
| 2009-09-10 | 740 | 748 | 729 | 735 | 122,400 | 735 |
| 2009-09-09 | 730 | 733 | 728 | 730 | 63,400 | 730 |
| 2009-09-08 | 730 | 734 | 724 | 733 | 94,800 | 733 |
| 2009-09-07 | 729 | 735 | 727 | 730 | 66,100 | 730 |
| 2009-09-04 | 730 | 737 | 725 | 726 | 59,600 | 726 |
| 2009-09-03 | 728 | 739 | 728 | 733 | 68,700 | 733 |
| 2009-09-02 | 746 | 747 | 733 | 738 | 61,900 | 738 |
| 2009-09-01 | 751 | 755 | 746 | 752 | 55,000 | 752 |
| 2009-08-31 | 761 | 771 | 747 | 750 | 91,600 | 750 |
| 2009-08-28 | 751 | 759 | 743 | 757 | 97,200 | 757 |
| 2009-08-27 | 749 | 749 | 738 | 747 | 96,700 | 747 |
| 2009-08-26 | 750 | 753 | 746 | 747 | 107,500 | 747 |
| 2009-08-25 | 751 | 752 | 744 | 746 | 106,500 | 746 |
| 2009-08-24 | 760 | 768 | 751 | 755 | 72,700 | 755 |
| 2009-08-21 | 760 | 763 | 741 | 753 | 84,600 | 753 |
| 2009-08-20 | 745 | 770 | 742 | 765 | 67,100 | 765 |
| 2009-08-19 | 751 | 756 | 737 | 742 | 90,000 | 742 |
| 2009-08-18 | 759 | 762 | 743 | 750 | 94,300 | 750 |
| 2009-08-17 | 770 | 775 | 754 | 762 | 148,000 | 762 |
| 2009-08-14 | 771 | 776 | 759 | 764 | 126,400 | 764 |
| 2009-08-13 | 754 | 769 | 750 | 763 | 114,900 | 763 |
| 2009-08-12 | 740 | 752 | 739 | 745 | 72,300 | 745 |
| 2009-08-11 | 732 | 743 | 731 | 735 | 98,100 | 735 |
| 2009-08-10 | 735 | 744 | 727 | 732 | 97,700 | 732 |
| 2009-08-07 | 743 | 744 | 721 | 731 | 94,400 | 731 |
| 2009-08-06 | 751 | 753 | 746 | 748 | 51,700 | 748 |
| 2009-08-05 | 753 | 759 | 750 | 751 | 75,000 | 751 |
| 2009-08-04 | 758 | 760 | 744 | 752 | 107,200 | 752 |
| 2009-08-03 | 762 | 773 | 745 | 748 | 96,500 | 748 |
| 2009-07-31 | 755 | 761 | 749 | 755 | 101,800 | 755 |
| 2009-07-30 | 755 | 759 | 739 | 753 | 90,300 | 753 |
| 2009-07-29 | 766 | 769 | 752 | 761 | 92,100 | 761 |
| 2009-07-28 | 760 | 774 | 756 | 769 | 169,200 | 769 |
| 2009-07-27 | 758 | 784 | 758 | 778 | 206,600 | 778 |
| 2009-07-24 | 726 | 749 | 723 | 748 | 142,500 | 748 |
| 2009-07-23 | 721 | 729 | 714 | 714 | 112,400 | 714 |
| 2009-07-22 | 733 | 733 | 716 | 720 | 54,800 | 720 |
| 2009-07-21 | 724 | 736 | 715 | 723 | 64,900 | 723 |
| 2009-07-17 | 694 | 729 | 693 | 719 | 197,700 | 719 |
| 2009-07-16 | 725 | 736 | 704 | 704 | 85,500 | 704 |
| 2009-07-15 | 688 | 725 | 676 | 715 | 118,600 | 715 |
| 2009-07-14 | 643 | 692 | 643 | 692 | 78,400 | 692 |
| 2009-07-13 | 680 | 697 | 636 | 636 | 90,800 | 636 |
| 2009-07-10 | 699 | 710 | 685 | 699 | 108,900 | 699 |
| 2009-07-09 | 711 | 736 | 706 | 709 | 89,900 | 709 |
| 2009-07-08 | 759 | 760 | 721 | 728 | 179,600 | 728 |
| 2009-07-07 | 779 | 787 | 748 | 778 | 229,400 | 778 |
| 2009-07-06 | 774 | 779 | 763 | 769 | 120,200 | 769 |
| 2009-07-03 | 770 | 776 | 765 | 773 | 165,300 | 773 |
| 2009-07-02 | 806 | 813 | 785 | 789 | 139,100 | 789 |
| 2009-07-01 | 826 | 827 | 804 | 806 | 81,100 | 806 |
| 2009-06-30 | 807 | 830 | 800 | 828 | 109,900 | 828 |
| 2009-06-29 | 828 | 828 | 782 | 797 | 137,800 | 797 |
| 2009-06-26 | 810 | 838 | 802 | 835 | 144,500 | 835 |
| 2009-06-25 | 780 | 819 | 763 | 811 | 293,000 | 811 |
| 2009-06-24 | 780 | 785 | 748 | 773 | 387,000 | 773 |
| 2009-06-23 | 795 | 795 | 779 | 788 | 203,700 | 788 |
| 2009-06-22 | 795 | 815 | 788 | 805 | 114,900 | 805 |
| 2009-06-19 | 809 | 812 | 785 | 785 | 134,500 | 785 |
| 2009-06-18 | 813 | 813 | 795 | 799 | 67,400 | 799 |
| 2009-06-17 | 804 | 822 | 800 | 805 | 95,400 | 805 |
| 2009-06-16 | 835 | 835 | 803 | 810 | 181,900 | 810 |
| 2009-06-15 | 835 | 850 | 832 | 843 | 158,400 | 843 |
| 2009-06-12 | 813 | 831 | 813 | 827 | 114,700 | 827 |
| 2009-06-11 | 821 | 821 | 803 | 811 | 130,500 | 811 |
| 2009-06-10 | 799 | 816 | 796 | 811 | 188,900 | 811 |
| 2009-06-09 | 785 | 794 | 780 | 794 | 110,000 | 794 |
| 2009-06-08 | 788 | 794 | 776 | 780 | 165,500 | 780 |
| 2009-06-05 | 780 | 787 | 776 | 783 | 118,100 | 783 |
| 2009-06-04 | 773 | 786 | 772 | 772 | 68,000 | 772 |
| 2009-06-03 | 777 | 784 | 771 | 779 | 82,900 | 779 |
| 2009-06-02 | 775 | 789 | 775 | 783 | 115,200 | 783 |
| 2009-06-01 | 771 | 775 | 753 | 764 | 120,700 | 764 |
| 2009-05-29 | 761 | 771 | 752 | 761 | 81,600 | 761 |
| 2009-05-28 | 759 | 770 | 757 | 757 | 49,200 | 757 |
| 2009-05-27 | 787 | 787 | 767 | 769 | 73,200 | 769 |
| 2009-05-26 | 770 | 780 | 751 | 777 | 88,500 | 777 |
| 2009-05-25 | 761 | 773 | 755 | 766 | 62,500 | 766 |
| 2009-05-22 | 745 | 764 | 743 | 757 | 43,500 | 757 |
| 2009-05-21 | 764 | 772 | 756 | 765 | 54,600 | 765 |
| 2009-05-20 | 779 | 780 | 756 | 765 | 53,700 | 765 |
| 2009-05-19 | 760 | 771 | 754 | 771 | 46,800 | 771 |
| 2009-05-18 | 735 | 752 | 719 | 742 | 105,600 | 742 |
| 2009-05-15 | 738 | 755 | 733 | 740 | 85,700 | 740 |
| 2009-05-14 | 744 | 748 | 725 | 729 | 88,300 | 729 |
| 2009-05-13 | 761 | 768 | 746 | 754 | 56,900 | 754 |
| 2009-05-12 | 772 | 780 | 749 | 751 | 109,900 | 751 |
| 2009-05-11 | 789 | 799 | 773 | 781 | 137,700 | 781 |
| 2009-05-08 | 763 | 770 | 753 | 769 | 77,300 | 769 |
| 2009-05-07 | 731 | 770 | 730 | 756 | 129,900 | 756 |
| 2009-05-01 | 678 | 715 | 676 | 711 | 148,000 | 711 |
| 2009-04-30 | 646 | 679 | 646 | 670 | 71,100 | 670 |
| 2009-04-28 | 655 | 685 | 651 | 652 | 104,200 | 652 |
| 2009-04-27 | 695 | 708 | 670 | 675 | 106,000 | 675 |
| 2009-04-24 | 698 | 708 | 682 | 685 | 160,900 | 685 |
| 2009-04-23 | 631 | 674 | 623 | 668 | 106,900 | 668 |
| 2009-04-22 | 630 | 649 | 615 | 638 | 122,000 | 638 |
| 2009-04-21 | 602 | 649 | 602 | 639 | 113,100 | 639 |
| 2009-04-20 | 617 | 632 | 611 | 632 | 101,900 | 632 |
| 2009-04-17 | 619 | 631 | 616 | 627 | 62,300 | 627 |
| 2009-04-16 | 640 | 641 | 607 | 609 | 97,300 | 609 |
| 2009-04-15 | 650 | 660 | 620 | 621 | 186,000 | 621 |
| 2009-04-14 | 674 | 698 | 632 | 650 | 154,300 | 650 |
| 2009-04-13 | 634 | 675 | 621 | 673 | 133,000 | 673 |
| 2009-04-10 | 639 | 649 | 608 | 636 | 194,500 | 636 |
| 2009-04-09 | 572 | 590 | 565 | 589 | 167,600 | 589 |
| 2009-04-08 | 574 | 574 | 551 | 553 | 75,300 | 553 |
| 2009-04-07 | 583 | 584 | 567 | 573 | 112,400 | 573 |
| 2009-04-06 | 573 | 582 | 560 | 567 | 116,700 | 567 |
| 2009-04-03 | 580 | 590 | 550 | 555 | 168,400 | 555 |
| 2009-04-02 | 566 | 582 | 555 | 574 | 200,000 | 574 |
| 2009-04-01 | 561 | 580 | 535 | 561 | 227,100 | 561 |
| 2009-03-31 | 544 | 562 | 530 | 551 | 251,700 | 551 |
| 2009-03-30 | 581 | 588 | 547 | 553 | 280,900 | 553 |
| 2009-03-27 | 547 | 599 | 544 | 593 | 479,300 | 593 |
| 2009-03-26 | 485 | 517 | 479 | 517 | 205,900 | 517 |
| 2009-03-25 | 481 | 489 | 454 | 472 | 211,400 | 472 |
| 2009-03-24 | 497 | 499 | 469 | 476 | 179,200 | 476 |
| 2009-03-23 | 468 | 491 | 454 | 490 | 271,900 | 490 |
| 2009-03-19 | 508 | 512 | 461 | 467 | 748,100 | 467 |
| 2009-03-18 | 490 | 509 | 476 | 498 | 427,000 | 498 |
| 2009-03-17 | 470 | 500 | 459 | 497 | 417,000 | 497 |
| 2009-03-16 | 424 | 499 | 424 | 485 | 347,600 | 485 |
| 2009-03-13 | 390 | 429 | 387 | 420 | 301,100 | 420 |
| 2009-03-12 | 388 | 400 | 383 | 387 | 179,400 | 387 |
| 2009-03-11 | 377 | 387 | 372 | 377 | 169,600 | 377 |
| 2009-03-10 | 355 | 369 | 354 | 362 | 227,500 | 362 |
| 2009-03-09 | 398 | 404 | 361 | 370 | 253,100 | 370 |
| 2009-03-06 | 400 | 404 | 392 | 395 | 201,300 | 395 |
| 2009-03-05 | 387 | 409 | 384 | 396 | 230,600 | 396 |
| 2009-03-04 | 391 | 396 | 375 | 382 | 236,900 | 382 |
| 2009-03-03 | 390 | 399 | 383 | 391 | 155,700 | 391 |
| 2009-03-02 | 396 | 412 | 390 | 405 | 242,700 | 405 |
| 2009-02-27 | 383 | 411 | 372 | 400 | 393,300 | 400 |
| 2009-02-26 | 394 | 426 | 393 | 414 | 333,200 | 414 |
| 2009-02-25 | 417 | 424 | 393 | 404 | 387,600 | 404 |
| 2009-02-24 | 428 | 432 | 411 | 412 | 289,200 | 412 |
| 2009-02-23 | 470 | 470 | 448 | 452 | 231,700 | 452 |
| 2009-02-20 | 488 | 510 | 476 | 483 | 228,700 | 483 |
| 2009-02-19 | 532 | 533 | 501 | 505 | 205,600 | 505 |
| 2009-02-18 | 542 | 550 | 520 | 542 | 133,400 | 542 |
| 2009-02-17 | 571 | 579 | 553 | 562 | 102,900 | 562 |
| 2009-02-16 | 554 | 583 | 552 | 575 | 215,900 | 575 |
| 2009-02-13 | 545 | 568 | 525 | 564 | 322,200 | 564 |
| 2009-02-12 | 590 | 591 | 529 | 546 | 409,100 | 546 |
| 2009-02-10 | 634 | 645 | 609 | 620 | 257,800 | 620 |
| 2009-02-09 | 659 | 675 | 630 | 633 | 247,800 | 633 |
| 2009-02-06 | 726 | 740 | 644 | 655 | 534,800 | 655 |
| 2009-02-05 | 725 | 754 | 717 | 733 | 124,700 | 733 |
| 2009-02-04 | 712 | 733 | 711 | 725 | 112,800 | 725 |
| 2009-02-03 | 733 | 779 | 713 | 722 | 118,200 | 722 |
| 2009-02-02 | 735 | 745 | 706 | 733 | 175,700 | 733 |
| 2009-01-30 | 697 | 733 | 694 | 733 | 191,800 | 733 |
| 2009-01-29 | 707 | 717 | 690 | 706 | 222,600 | 706 |
| 2009-01-28 | 710 | 714 | 676 | 677 | 213,800 | 677 |
| 2009-01-27 | 722 | 748 | 712 | 728 | 243,600 | 728 |
| 2009-01-26 | 733 | 754 | 727 | 728 | 65,500 | 728 |
| 2009-01-23 | 751 | 752 | 740 | 743 | 198,400 | 743 |
| 2009-01-22 | 791 | 802 | 773 | 790 | 177,800 | 790 |
| 2009-01-21 | 801 | 811 | 782 | 790 | 172,600 | 790 |
| 2009-01-20 | 867 | 873 | 824 | 839 | 103,800 | 839 |
| 2009-01-19 | 870 | 889 | 866 | 877 | 87,400 | 877 |
| 2009-01-16 | 866 | 877 | 850 | 866 | 121,000 | 866 |
| 2009-01-15 | 830 | 864 | 813 | 856 | 144,800 | 856 |
| 2009-01-14 | 819 | 831 | 811 | 827 | 146,900 | 827 |
| 2009-01-13 | 852 | 852 | 802 | 817 | 182,100 | 817 |
| 2009-01-09 | 860 | 865 | 855 | 862 | 59,500 | 862 |
| 2009-01-08 | 877 | 892 | 855 | 862 | 165,200 | 862 |
| 2009-01-07 | 887 | 910 | 886 | 908 | 132,600 | 908 |
| 2009-01-06 | 900 | 908 | 870 | 887 | 98,800 | 887 |
| 2009-01-05 | 949 | 949 | 891 | 895 | 67,700 | 895 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
