1. HOME >
  2. 株価時系列 >
  3. 3003 >
  4. 2004年

3003 ヒューリック(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,6201,6291,6151,62019,9001,217.13
2004-12-291,6191,6241,6091,61541,8001,213.37
2004-12-281,6081,6261,6051,62449,1001,220.14
2004-12-271,6491,6521,6301,63870,4001,230.65
2004-12-241,6331,6591,6311,652240,5001,241.17
2004-12-221,6281,6381,6231,62967,9001,223.89
2004-12-211,6151,6291,6091,62263,4001,218.63
2004-12-201,5901,6011,5891,59862,0001,200.60
2004-12-171,5801,5991,5721,57998,1001,186.33
2004-12-161,5831,5861,5751,58053,4001,187.08
2004-12-151,5851,5951,5831,58349,0001,189.33
2004-12-141,5751,5861,5711,58454,5001,190.08
2004-12-131,5651,5871,5631,57131,1001,180.32
2004-12-101,5511,5651,5501,56472,2001,175.06
2004-12-091,5851,5851,5601,56758,6001,177.31
2004-12-081,5801,5901,5801,58849,3001,193.09
2004-12-071,6061,6061,5901,59048,5001,194.59
2004-12-061,6301,6301,6031,60626,5001,206.61
2004-12-031,6101,6291,6011,62034,3001,217.13
2004-12-021,6121,6201,6031,61343,9001,211.87
2004-12-011,6151,6151,6021,60247,7001,203.61
2004-11-301,6251,6271,6121,61520,5001,213.37
2004-11-291,6361,6361,6191,62358,5001,219.38
2004-11-261,6201,6301,6031,60629,6001,206.61
2004-11-251,6101,6251,6051,61426,9001,212.62
2004-11-241,6281,6311,6131,61346,3001,211.87
2004-11-221,6301,6501,6271,63042,9001,224.64
2004-11-191,6731,6751,6571,66050,3001,247.18
2004-11-181,6451,6701,6401,656106,1001,244.18
2004-11-171,6491,6491,6261,64160,9001,232.91
2004-11-161,6401,6521,6401,64978,6001,238.92
2004-11-151,6131,6391,6091,63771,8001,229.90
2004-11-121,6051,6201,5971,61349,1001,211.87
2004-11-111,6241,6291,5951,60269,1001,203.61
2004-11-101,5801,6181,5801,610203,3001,209.62
2004-11-091,5781,5881,5731,57972,7001,186.33
2004-11-081,5821,5851,5651,57256,5001,181.07
2004-11-051,5601,5701,5551,57032,0001,179.56
2004-11-041,5541,5701,5521,55321,9001,166.79
2004-11-021,5301,5451,5151,54236,1001,158.53
2004-11-011,5311,5361,5121,51228,3001,135.99
2004-10-291,5351,5401,5231,53161,8001,150.26
2004-10-281,5001,5311,4861,52341,3001,144.25
2004-10-271,4801,4971,4741,48233,7001,113.45
2004-10-261,4881,4971,4601,46048,3001,096.92
2004-10-251,4941,5051,4851,48738,8001,117.21
2004-10-221,4861,5151,4861,49540,6001,123.22
2004-10-211,5001,5081,4751,47574,6001,108.19
2004-10-201,4631,4771,4521,47770,4001,109.69
2004-10-191,4801,4911,4671,47045,2001,104.43
2004-10-181,4831,5441,4681,47145,9001,105.18
2004-10-151,4601,4891,4351,48248,8001,113.45
2004-10-141,5261,5261,4801,48583,5001,115.70
2004-10-131,5321,5421,5231,53454,6001,152.52
2004-10-121,5831,5841,5401,54593,4001,160.78
2004-10-081,5851,5881,5801,58038,5001,187.08
2004-10-071,5951,5951,5841,58857,6001,193.09
2004-10-061,5921,5951,5811,58852,4001,193.09
2004-10-051,6001,6001,5771,58565,8001,190.83
2004-10-041,6141,6141,5791,581181,2001,187.83
2004-10-011,5701,6251,5701,61363,4001,211.87
2004-09-301,5801,6051,5801,59236,5001,196.09
2004-09-291,5781,6161,5601,58180,3001,187.83
2004-09-281,5901,5901,5741,57959,5001,186.33
2004-09-271,5751,6131,5751,59056,4001,194.59
2004-09-241,5781,5841,5701,58075,5001,187.08
2004-09-221,5911,6191,5861,59460,7001,197.60
2004-09-211,6031,6081,5901,59527,9001,198.35
2004-09-171,6021,6101,5901,60089,6001,202.10
2004-09-161,6021,6151,5491,590249,1001,194.59
2004-09-151,6751,6901,6361,642120,3001,233.66
2004-09-141,7111,7401,6901,70192,4001,277.99
2004-09-131,7311,7321,7021,71341,2001,287
2004-09-101,7281,7451,7211,73391,6001,302.03
2004-09-091,7661,7681,7161,73564,8001,303.53
2004-09-081,7941,7991,7601,772246,8001,331.33
2004-09-071,6891,7551,6701,754261,8001,317.81
2004-09-061,6291,6551,6241,65590,4001,243.43
2004-09-031,6401,6411,6251,62596,8001,220.89
2004-09-021,6421,6421,6241,62453,7001,220.14
2004-09-011,6211,6401,6211,62866,7001,223.14
2004-08-311,6141,6281,6141,62054,5001,217.13
2004-08-301,6311,6381,6151,62269,8001,218.63
2004-08-271,6281,6391,6111,61473,0001,212.62
2004-08-261,6511,6801,6181,618119,1001,215.63
2004-08-251,6111,6211,5921,60995,8001,208.87
2004-08-241,6201,6261,6031,60494,7001,205.11
2004-08-231,6621,6651,6111,61696,7001,214.12
2004-08-201,6861,6861,6581,66549,8001,250.94
2004-08-191,6701,6901,6501,67534,4001,258.45
2004-08-181,6761,6801,6471,66444,8001,250.19
2004-08-171,7091,7091,6751,67563,1001,258.45
2004-08-161,7021,7251,6661,68970,1001,268.97
2004-08-131,7631,7691,7201,72085,0001,292.26
2004-08-121,7641,8101,7551,79398,8001,347.11
2004-08-111,7411,7701,7201,74491,0001,310.29
2004-08-101,6481,7041,6131,68148,9001,262.96
2004-08-091,6051,6391,6051,63929,7001,231.40
2004-08-061,6551,6741,6291,640101,6001,232.16
2004-08-051,6581,7151,6181,67575,9001,258.45
2004-08-041,6541,6601,5601,633151,9001,226.90
2004-08-031,7201,7681,6811,69574,8001,273.48
2004-08-021,7761,7761,6801,730129,0001,299.77
2004-07-301,8661,8691,7711,776166,6001,334.34
2004-07-291,8661,8841,8211,83670,5001,379.41
2004-07-281,9001,9201,8351,865105,5001,401.20
2004-07-271,8101,8401,8011,823258,8001,369.65
2004-07-261,8601,8971,8221,840305,8001,382.42
2004-07-231,9801,9901,9021,920348,4001,442.52
2004-07-222,0602,0902,0252,050353,5001,540.20
2004-07-212,2502,2602,1452,160210,5001,622.84
2004-07-202,2002,2702,1202,210411,8001,660.41
2004-07-162,0502,2902,0502,260842,0001,697.97
2004-07-151,9701,9981,9261,997342,2001,500.38
2004-07-142,0202,1101,8941,979785,4001,486.85
2004-07-131,7452,0501,7321,999841,8001,501.88
2004-07-121,6951,7581,6701,748305,2001,313.30
2004-07-091,5881,6051,5731,60576,4001,205.86
2004-07-081,6191,6191,5501,58995,8001,193.84
2004-07-071,6171,6171,5911,599128,0001,201.35
2004-07-061,6501,6581,6401,646135,0001,236.66
2004-07-051,6581,6661,6101,640245,1001,232.16
2004-07-021,5251,6391,5101,628375,8001,223.14
2004-07-011,4801,5111,4741,508136,1001,132.98
2004-06-301,4801,4801,4691,47539,8001,108.19
2004-06-291,4791,4791,4611,47392,9001,106.69
2004-06-281,4751,4761,4501,46176,4001,097.67
2004-06-251,4131,4751,4121,461104,7001,097.67
2004-06-241,7291,7451,7051,729125,4001,082.52
2004-06-231,7001,7351,6961,723239,5001,078.76
2004-06-221,7051,7091,6841,687121,4001,056.22
2004-06-211,6911,7141,6901,699115,6001,063.74
2004-06-181,6901,6911,6621,67155,1001,046.21
2004-06-171,6421,6621,6381,65851,8001,038.07
2004-06-161,6301,6351,6051,63242,0001,021.79
2004-06-151,6391,6391,6211,62444,8001,016.78
2004-06-141,6201,6451,6191,62671,2001,018.03
2004-06-111,6151,6231,6151,61747,0001,012.40
2004-06-101,6061,6191,6051,61943,3001,013.65
2004-06-091,6031,6071,6001,60436,5001,004.26
2004-06-081,6201,6201,5951,60471,1001,004.26
2004-06-071,6231,6231,6001,61448,9001,010.52
2004-06-041,5791,5981,5701,59867,6001,000.50
2004-06-031,6091,6121,5921,59835,9001,000.50
2004-06-021,6181,6181,6061,60829,9001,006.76
2004-06-011,6251,6251,6101,61138,6001,008.64
2004-05-311,6201,6231,6081,61039,9001,008.01
2004-05-281,6041,6151,5901,61526,0001,011.14
2004-05-271,6061,6061,5951,60124,5001,002.38
2004-05-261,6001,6121,5901,59730,400999.88
2004-05-251,5901,6101,5851,58724,400993.61
2004-05-241,6111,6111,5791,59035,800995.49
2004-05-211,5511,5741,5511,56736,300981.09
2004-05-201,5401,5681,5201,55730,900974.83
2004-05-191,5701,5701,5181,546164,900967.94
2004-05-181,4291,5031,4291,49064,700932.88
2004-05-171,5001,5601,4321,44093,800901.58
2004-05-141,5271,5381,4881,49471,000935.39
2004-05-131,5701,5711,5311,53898,700962.94
2004-05-121,5651,5751,5351,570181,600982.97
2004-05-111,3951,4231,3951,40555,900879.66
2004-05-101,5111,5351,4291,42983,400894.69
2004-05-071,5701,5801,5271,54542,700967.32
2004-05-061,6171,6421,5901,59035,300995.49
2004-04-301,6401,6401,5801,61073,0001,008.01
2004-04-281,6501,6551,6411,64556,7001,029.93
2004-04-271,6501,6551,6401,65543,0001,036.19
2004-04-261,6311,6551,6211,64550,3001,029.93
2004-04-231,6451,6521,6441,64569,3001,029.93
2004-04-221,6771,6771,6301,64294,9001,028.05
2004-04-211,6231,6241,6101,61757,7001,012.40
2004-04-201,5801,6381,5721,615115,6001,011.14
2004-04-191,6311,6311,5681,571155,400983.60
2004-04-161,6571,6681,6351,63956,7001,026.17
2004-04-151,6951,6951,6511,65783,3001,037.44
2004-04-141,7051,7101,6861,700176,9001,064.36
2004-04-131,7251,7441,6841,704175,9001,066.87
2004-04-121,6701,7281,6701,719294,8001,076.26
2004-04-091,6701,6951,6611,681114,4001,052.47
2004-04-081,6851,6941,6611,683169,9001,053.72
2004-04-071,6351,6741,6341,655313,5001,036.19
2004-04-061,6791,6851,6301,631164,7001,021.16
2004-04-051,7001,7001,6711,672135,2001,046.83
2004-04-021,7051,7051,6701,681159,4001,052.47
2004-04-011,7101,7121,7011,704281,9001,066.87
2004-03-311,7511,7511,6941,710153,1001,070.62
2004-03-301,7521,7891,7301,751267,6001,096.29
2004-03-291,6211,6801,6011,662142,8001,040.57
2004-03-261,5941,6101,5771,591100,700996.12
2004-03-251,5741,5901,5301,59078,900995.49
2004-03-241,4881,5801,4751,560182,300976.71
2004-03-231,4691,4811,4551,47356,900922.24
2004-03-221,4791,4851,4661,47645,100924.12
2004-03-191,4601,4901,4601,47850,600925.37
2004-03-181,4941,5001,4601,477137,800924.74
2004-03-171,4501,4601,4471,454104,900910.34
2004-03-161,4341,4451,4201,43563,300898.45
2004-03-151,4301,4541,4301,431139,500895.94
2004-03-121,3931,4351,3901,41294,600884.05
2004-03-111,3811,3951,3751,39341,400872.15
2004-03-101,3801,3851,3751,38018,000864.01
2004-03-091,3921,3921,3701,37531,800860.88
2004-03-081,3401,3991,3401,38999,700869.65
2004-03-051,3201,3391,3201,33158,100833.33
2004-03-041,3131,3181,3081,31247,500821.44
2004-03-031,3181,3241,3121,31323,000822.06
2004-03-021,3181,3191,2801,31269,700821.44
2004-03-011,3051,3301,3051,31386,000822.06
2004-02-271,2891,2991,2821,29859,800812.67
2004-02-261,2801,2881,2801,28635,000805.16
2004-02-251,2901,2901,2751,27516,000798.27
2004-02-241,2801,2821,2701,27713,400799.52
2004-02-231,2721,2851,2701,27813,300800.15
2004-02-201,2841,2881,2801,28211,300802.66
2004-02-191,2701,2821,2701,27021,700795.14
2004-02-181,2931,2931,2651,26629,800792.64
2004-02-171,2761,2961,2761,28528,200804.53
2004-02-161,2651,2791,2651,2768,700798.90
2004-02-131,2501,2801,2451,27139,200795.77
2004-02-121,2501,2581,2441,24413,000778.86
2004-02-101,2391,2501,2391,2506,700782.62
2004-02-091,2471,2481,2251,2379,800774.48
2004-02-061,2521,2601,2421,2459,700779.49
2004-02-051,2411,2571,2411,2519,900783.25
2004-02-041,2601,2661,2511,25122,100783.25
2004-02-031,2661,2671,2421,25314,600784.50
2004-02-021,2521,2641,2311,25924,300788.25
2004-01-301,2141,2501,2141,24914,000781.99
2004-01-291,2311,2311,2061,21410,600760.08
2004-01-281,2481,2531,2401,24315,200778.24
2004-01-271,2581,2601,2451,24715,700780.74
2004-01-261,2521,2601,2521,25716,800787
2004-01-231,2511,2571,2411,25316,900784.50
2004-01-221,2591,2611,2501,25023,800782.62
2004-01-211,2501,2501,2371,2397,900775.73
2004-01-201,2601,2631,2491,2498,700781.99
2004-01-191,2401,2601,2321,2609,000788.88
2004-01-161,2321,2491,2321,2448,100778.86
2004-01-151,2501,2521,2401,2408,400776.36
2004-01-141,2461,2491,2401,2444,900778.86
2004-01-131,2501,2501,2461,2465,400780.12
2004-01-091,2601,2601,2411,24414,100778.86
2004-01-081,2631,2681,2491,25423,500785.12
2004-01-071,2611,2651,2491,25915,600788.25
2004-01-061,2681,2691,2541,26016,000788.88
2004-01-051,2731,2801,2691,2696,800794.52

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