3003 ヒューリック(株) の時系列データ [2011年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31