3003 ヒューリック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 1,191 | 1,191 | 1,180 | 1,180 | 3,700 | 615.66 |
| 2001-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,100 | 615.66 |
| 2001-12-21 | 1,250 | 1,270 | 1,195 | 1,195 | 3,200 | 623.49 |
| 2001-12-20 | 1,200 | 1,220 | 1,195 | 1,220 | 2,800 | 636.53 |
| 2001-12-19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 615.66 |
| 2001-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,600 | 626.10 |
| 2001-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 573.92 |
| 2001-12-14 | 1,090 | 1,100 | 1,090 | 1,100 | 1,600 | 573.92 |
| 2001-12-13 | 1,100 | 1,100 | 1,070 | 1,070 | 4,300 | 558.27 |
| 2001-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 573.92 |
| 2001-12-11 | 1,135 | 1,135 | 1,050 | 1,050 | 15,000 | 547.83 |
| 2001-12-10 | 1,150 | 1,150 | 1,055 | 1,055 | 6,100 | 550.44 |
| 2001-12-07 | 1,250 | 1,250 | 1,200 | 1,200 | 1,500 | 626.10 |
| 2001-12-06 | 1,230 | 1,250 | 1,200 | 1,250 | 6,200 | 652.18 |
| 2001-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 626.10 |
| 2001-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | 626.10 |
| 2001-12-03 | 1,222 | 1,222 | 1,200 | 1,200 | 1,500 | 626.10 |
| 2001-11-30 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 631.31 |
| 2001-11-29 | 1,230 | 1,230 | 1,220 | 1,220 | 500 | 636.53 |
| 2001-11-28 | 1,200 | 1,220 | 1,200 | 1,220 | 400 | 636.53 |
| 2001-11-27 | 1,200 | 1,250 | 1,200 | 1,250 | 1,500 | 652.18 |
| 2001-11-26 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 673.05 |
| 2001-11-22 | 1,270 | 1,299 | 1,270 | 1,299 | 300 | 677.75 |
| 2001-11-21 | 1,179 | 1,275 | 1,179 | 1,250 | 600 | 652.18 |
| 2001-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 678.27 |
| 2001-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,700 | 678.27 |
| 2001-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 678.27 |
| 2001-11-14 | 1,290 | 1,300 | 1,290 | 1,300 | 1,100 | 678.27 |
| 2001-11-13 | 1,280 | 1,280 | 1,270 | 1,270 | 500 | 662.62 |
| 2001-11-12 | 1,269 | 1,280 | 1,269 | 1,280 | 900 | 667.84 |
| 2001-11-08 | 1,270 | 1,270 | 1,269 | 1,269 | 400 | 662.10 |
| 2001-11-07 | 1,250 | 1,269 | 1,250 | 1,269 | 800 | 662.10 |
| 2001-11-06 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 652.18 |
| 2001-11-02 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 652.18 |
| 2001-11-01 | 1,210 | 1,210 | 1,210 | 1,210 | 800 | 631.31 |
| 2001-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 800 | 631.31 |
| 2001-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 626.10 |
| 2001-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 626.10 |
| 2001-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,300 | 626.10 |
| 2001-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,700 | 626.10 |
| 2001-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 626.10 |
| 2001-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 626.10 |
| 2001-10-19 | 1,200 | 1,200 | 1,190 | 1,200 | 3,300 | 626.10 |
| 2001-10-10 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 641.75 |
| 2001-10-01 | 1,172 | 1,172 | 1,172 | 1,172 | 900 | 611.49 |
| 2001-09-26 | 1,161 | 1,161 | 1,161 | 1,161 | 600 | 605.75 |
| 2001-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 600.01 |
| 2001-09-20 | 1,100 | 1,101 | 1,100 | 1,100 | 1,300 | 573.92 |
| 2001-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 600.01 |
| 2001-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 600.01 |
| 2001-09-13 | 1,150 | 1,150 | 1,100 | 1,100 | 300 | 573.92 |
| 2001-09-12 | 1,200 | 1,200 | 1,150 | 1,150 | 600 | 600.01 |
| 2001-09-11 | 1,200 | 1,200 | 1,150 | 1,150 | 400 | 600.01 |
| 2001-09-10 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 626.10 |
| 2001-09-07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 652.18 |
| 2001-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 652.18 |
| 2001-09-05 | 1,220 | 1,220 | 1,200 | 1,220 | 500 | 636.53 |
| 2001-09-04 | 1,250 | 1,250 | 1,220 | 1,220 | 300 | 636.53 |
| 2001-09-03 | 1,212 | 1,212 | 1,200 | 1,200 | 4,000 | 626.10 |
| 2001-08-31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 626.10 |
| 2001-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 678.27 |
| 2001-08-27 | 1,363 | 1,363 | 1,363 | 1,363 | 400 | 711.14 |
| 2001-08-23 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 704.36 |
| 2001-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 704.36 |
| 2001-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 730.45 |
| 2001-08-15 | 1,400 | 1,420 | 1,400 | 1,420 | 1,500 | 740.88 |
| 2001-08-13 | 1,340 | 1,400 | 1,340 | 1,400 | 3,500 | 730.45 |
| 2001-08-09 | 1,240 | 1,340 | 1,240 | 1,340 | 5,100 | 699.14 |
| 2001-08-06 | 1,340 | 1,370 | 1,340 | 1,350 | 16,500 | 704.36 |
| 2001-08-03 | 1,250 | 1,340 | 1,250 | 1,340 | 900 | 699.14 |
| 2001-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 652.18 |
| 2001-08-01 | 1,249 | 1,250 | 1,248 | 1,250 | 5,800 | 652.18 |
| 2001-07-26 | 1,245 | 1,245 | 1,245 | 1,245 | 500 | 649.57 |
| 2001-07-23 | 1,260 | 1,260 | 1,230 | 1,250 | 5,000 | 652.18 |
| 2001-07-19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,500 | 652.18 |
| 2001-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,200 | 652.18 |
| 2001-07-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,300 | 652.18 |
| 2001-07-16 | 1,250 | 1,260 | 1,250 | 1,250 | 5,200 | 652.18 |
| 2001-07-13 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 652.18 |
| 2001-07-12 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 678.27 |
| 2001-07-10 | 1,320 | 1,320 | 1,320 | 1,320 | 900 | 688.71 |
| 2001-07-09 | 1,340 | 1,340 | 1,320 | 1,320 | 4,100 | 688.71 |
| 2001-07-06 | 1,349 | 1,349 | 1,349 | 1,349 | 2,900 | 703.84 |
| 2001-07-03 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 699.14 |
| 2001-07-02 | 1,333 | 1,333 | 1,333 | 1,333 | 3,800 | 695.49 |
| 2001-06-29 | 1,319 | 1,320 | 1,319 | 1,320 | 400 | 688.71 |
| 2001-06-28 | 1,328 | 1,328 | 1,320 | 1,320 | 600 | 688.71 |
| 2001-06-27 | 1,347 | 1,347 | 1,340 | 1,340 | 3,600 | 699.14 |
| 2001-06-26 | 1,300 | 1,340 | 1,300 | 1,340 | 4,300 | 699.14 |
| 2001-06-25 | 1,200 | 1,215 | 1,192 | 1,215 | 600 | 633.92 |
| 2001-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 573.92 |
| 2001-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 626.10 |
| 2001-06-20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 574.44 |
| 2001-06-14 | 1,150 | 1,155 | 1,150 | 1,155 | 200 | 602.62 |
| 2001-06-13 | 1,231 | 1,231 | 1,230 | 1,230 | 1,100 | 641.75 |
| 2001-06-12 | 1,289 | 1,300 | 1,280 | 1,280 | 4,000 | 667.84 |
| 2001-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 704.36 |
| 2001-06-08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,500 | 704.36 |
| 2001-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 900 | 704.36 |
| 2001-06-06 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 720.01 |
| 2001-06-01 | 1,410 | 1,410 | 1,410 | 1,410 | 700 | 735.66 |
| 2001-05-28 | 1,440 | 1,440 | 1,434 | 1,434 | 1,400 | 748.18 |
| 2001-05-25 | 1,420 | 1,420 | 1,419 | 1,420 | 2,900 | 740.88 |
| 2001-05-24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 740.88 |
| 2001-05-23 | 1,420 | 1,420 | 1,420 | 1,420 | 700 | 740.88 |
| 2001-05-22 | 1,440 | 1,440 | 1,420 | 1,420 | 5,300 | 740.88 |
| 2001-05-21 | 1,390 | 1,440 | 1,390 | 1,440 | 11,900 | 751.32 |
| 2001-05-18 | 1,350 | 1,395 | 1,350 | 1,395 | 7,900 | 727.84 |
| 2001-05-17 | 1,250 | 1,251 | 1,250 | 1,250 | 1,800 | 652.18 |
| 2001-05-16 | 1,350 | 1,350 | 1,190 | 1,190 | 800 | 620.88 |
| 2001-05-15 | 1,322 | 1,322 | 1,322 | 1,322 | 3,900 | 689.75 |
| 2001-05-14 | 1,360 | 1,360 | 1,340 | 1,360 | 2,000 | 709.58 |
| 2001-05-11 | 1,369 | 1,370 | 1,365 | 1,365 | 1,500 | 712.18 |
| 2001-05-10 | 1,350 | 1,350 | 1,340 | 1,340 | 3,200 | 699.14 |
| 2001-05-09 | 1,300 | 1,330 | 1,300 | 1,330 | 6,600 | 693.92 |
| 2001-05-08 | 1,240 | 1,310 | 1,240 | 1,310 | 8,100 | 683.49 |
| 2001-05-07 | 1,240 | 1,260 | 1,240 | 1,260 | 7,600 | 657.40 |
| 2001-05-02 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 646.97 |
| 2001-05-01 | 1,120 | 1,250 | 1,120 | 1,250 | 3,000 | 652.18 |
| 2001-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 646.97 |
| 2001-04-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 636.53 |
| 2001-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 626.10 |
| 2001-04-20 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 626.10 |
| 2001-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 636.53 |
| 2001-04-18 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 640.18 |
| 2001-04-17 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 640.71 |
| 2001-04-16 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 641.23 |
| 2001-04-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 641.75 |
| 2001-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 646.97 |
| 2001-04-11 | 1,130 | 1,230 | 1,130 | 1,190 | 5,000 | 620.88 |
| 2001-04-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 579.14 |
| 2001-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 573.92 |
| 2001-04-06 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 579.14 |
| 2001-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 573.92 |
| 2001-04-04 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 579.14 |
| 2001-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 573.92 |
| 2001-04-02 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 | 573.92 |
| 2001-03-30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 568.70 |
| 2001-03-29 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 553.05 |
| 2001-03-28 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 537.40 |
| 2001-03-27 | 1,000 | 1,020 | 980 | 1,020 | 25,000 | 532.18 |
| 2001-03-26 | 970 | 1,000 | 970 | 970 | 18,000 | 506.09 |
| 2001-03-23 | 961 | 961 | 950 | 950 | 3,000 | 495.66 |
| 2001-03-22 | 969 | 969 | 950 | 950 | 5,000 | 495.66 |
| 2001-03-21 | 950 | 980 | 950 | 980 | 10,000 | 511.31 |
| 2001-03-15 | 970 | 970 | 970 | 970 | 1,000 | 506.09 |
| 2001-03-12 | 999 | 999 | 999 | 999 | 2,000 | 521.23 |
| 2001-03-09 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2001-03-08 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2001-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 521.75 |
| 2001-03-06 | 999 | 1,000 | 995 | 995 | 5,000 | 519.14 |
| 2001-03-01 | 990 | 990 | 990 | 990 | 10,000 | 516.53 |
| 2001-02-27 | 970 | 970 | 970 | 970 | 3,000 | 506.09 |
| 2001-02-26 | 980 | 980 | 980 | 980 | 4,000 | 511.31 |
| 2001-02-23 | 970 | 985 | 970 | 970 | 9,000 | 506.09 |
| 2001-02-22 | 931 | 931 | 930 | 930 | 2,000 | 485.22 |
| 2001-02-20 | 999 | 1,010 | 999 | 1,010 | 9,000 | 526.96 |
| 2001-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 521.75 |
| 2001-02-14 | 975 | 980 | 975 | 980 | 13,000 | 511.31 |
| 2001-02-13 | 905 | 975 | 885 | 975 | 7,000 | 508.70 |
| 2001-02-09 | 979 | 979 | 979 | 979 | 1,000 | 510.79 |
| 2001-02-08 | 960 | 985 | 960 | 985 | 7,000 | 513.92 |
| 2001-02-05 | 960 | 960 | 960 | 960 | 1,000 | 500.88 |
| 2001-02-02 | 970 | 970 | 960 | 960 | 2,000 | 500.88 |
| 2001-02-01 | 985 | 987 | 980 | 980 | 10,000 | 511.31 |
| 2001-01-31 | 985 | 985 | 985 | 985 | 1,000 | 513.92 |
| 2001-01-30 | 985 | 985 | 985 | 985 | 1,000 | 513.92 |
| 2001-01-24 | 919 | 990 | 919 | 990 | 7,000 | 516.53 |
| 2001-01-23 | 997 | 997 | 997 | 997 | 1,000 | 520.18 |
| 2001-01-22 | 998 | 998 | 998 | 998 | 2,000 | 520.70 |
| 2001-01-19 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2001-01-18 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2001-01-17 | 999 | 999 | 999 | 999 | 1,000 | 521.23 |
| 2001-01-15 | 999 | 1,000 | 999 | 1,000 | 2,000 | 521.75 |
| 2001-01-12 | 995 | 1,000 | 995 | 1,000 | 4,000 | 521.75 |
| 2001-01-11 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
| 2001-01-10 | 980 | 980 | 980 | 980 | 2,000 | 511.31 |
| 2001-01-05 | 980 | 980 | 980 | 980 | 1,000 | 511.31 |
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
