3003 ヒューリック(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,910	3,920	3,790	3,790	177,500	3,132.23
2005-12-29	3,920	3,990	3,860	3,910	141,300	3,231.41
2005-12-28	3,770	3,970	3,770	3,920	197,900	3,239.67
2005-12-27	3,850	3,890	3,710	3,870	165,300	3,198.35
2005-12-26	3,900	3,910	3,830	3,850	154,800	3,181.82
2005-12-22	3,820	3,850	3,710	3,800	284,500	3,140.50
2005-12-21	3,760	4,130	3,740	3,870	486,300	3,198.35
2005-12-20	3,420	3,680	3,420	3,630	234,500	3,000
2005-12-19	3,500	3,520	3,410	3,440	117,500	2,842.98
2005-12-16	3,490	3,540	3,460	3,530	97,500	2,917.36
2005-12-15	3,600	3,610	3,520	3,520	276,700	2,909.09
2005-12-14	3,410	3,700	3,380	3,670	280,200	3,033.06
2005-12-13	3,380	3,380	3,330	3,370	89,800	2,785.12
2005-12-12	3,300	3,370	3,290	3,350	129,600	2,768.59
2005-12-09	3,160	3,310	3,160	3,230	243,300	2,669.42
2005-12-08	3,390	3,390	3,200	3,260	179,500	2,694.21
2005-12-07	3,350	3,420	3,310	3,340	246,300	2,760.33
2005-12-06	3,340	3,350	3,210	3,250	211,300	2,685.95
2005-12-05	3,170	3,460	3,160	3,280	252,400	2,710.74
2005-12-02	3,080	3,140	3,050	3,120	113,300	2,578.51
2005-12-01	3,070	3,100	3,050	3,070	121,900	2,537.19
2005-11-30	2,990	3,060	2,960	3,050	164,800	2,520.66
2005-11-29	2,835	2,980	2,835	2,980	224,500	2,462.81
2005-11-28	2,800	2,930	2,800	2,875	219,900	2,376.03
2005-11-25	2,815	2,840	2,800	2,810	147,800	2,322.31
2005-11-24	2,915	2,935	2,850	2,855	247,200	2,359.50
2005-11-22	2,960	2,965	2,810	2,875	237,200	2,376.03
2005-11-21	2,990	3,140	2,960	3,010	236,600	2,487.60
2005-11-18	2,930	2,970	2,890	2,960	258,900	2,446.28
2005-11-17	2,760	2,940	2,750	2,930	429,500	2,421.49
2005-11-16	2,515	2,875	2,510	2,800	1,014,100	2,314.05
2005-11-15	2,435	2,495	2,425	2,475	300,700	2,045.45
2005-11-14	2,430	2,480	2,375	2,435	459,800	2,012.40
2005-11-11	2,485	2,520	2,460	2,510	353,500	2,074.38
2005-11-10	2,490	2,500	2,460	2,480	118,600	2,049.59
2005-11-09	2,645	2,645	2,500	2,515	329,600	2,078.51
2005-11-08	2,600	2,690	2,580	2,650	264,200	2,190.08
2005-11-07	2,650	2,740	2,565	2,575	392,800	2,128.10
2005-11-04	2,390	2,430	2,360	2,375	206,000	1,962.81
2005-11-02	2,425	2,425	2,370	2,385	155,500	1,971.07
2005-11-01	2,415	2,415	2,380	2,385	85,900	1,971.07
2005-10-31	2,370	2,425	2,360	2,375	251,800	1,962.81
2005-10-28	2,340	2,340	2,260	2,325	274,800	1,921.49
2005-10-27	2,355	2,360	2,335	2,345	188,300	1,938.02
2005-10-26	2,385	2,400	2,355	2,370	255,800	1,958.68
2005-10-25	2,340	2,505	2,340	2,440	380,900	2,016.53
2005-10-24	2,295	2,310	2,260	2,305	351,500	1,904.96
2005-10-21	2,110	2,415	2,075	2,320	983,600	1,917.36
2005-10-20	2,075	2,075	2,045	2,055	49,800	1,698.35
2005-10-19	2,070	2,070	2,025	2,035	52,000	1,681.82
2005-10-18	2,090	2,090	2,040	2,065	87,600	1,706.61
2005-10-17	2,055	2,095	2,030	2,075	88,500	1,714.88
2005-10-14	2,095	2,095	2,040	2,055	64,400	1,698.35
2005-10-13	2,070	2,100	2,050	2,095	54,900	1,731.40
2005-10-12	2,070	2,135	2,050	2,110	132,000	1,743.80
2005-10-11	2,000	2,070	1,998	2,070	61,600	1,710.74
2005-10-07	1,990	2,020	1,990	2,010	67,400	1,661.16
2005-10-06	2,010	2,030	1,989	1,990	75,100	1,644.63
2005-10-05	2,010	2,040	2,005	2,040	110,800	1,685.95
2005-10-04	2,040	2,040	2,010	2,030	42,200	1,677.69
2005-10-03	2,055	2,060	2,015	2,050	116,100	1,694.21
2005-09-30	1,974	2,110	1,957	2,100	310,900	1,735.54
2005-09-29	1,930	1,963	1,911	1,957	118,000	1,617.36
2005-09-28	1,894	1,924	1,890	1,918	108,600	1,585.12
2005-09-27	1,890	1,893	1,880	1,891	82,200	1,562.81
2005-09-26	1,880	1,892	1,873	1,885	89,700	1,557.85
2005-09-22	1,864	1,869	1,850	1,860	122,900	1,537.19
2005-09-21	1,891	1,893	1,864	1,874	122,100	1,548.76
2005-09-20	1,899	1,904	1,890	1,891	32,000	1,562.81
2005-09-16	1,885	1,905	1,883	1,896	125,800	1,566.94
2005-09-15	1,886	1,889	1,875	1,879	88,300	1,552.89
2005-09-14	1,886	1,886	1,873	1,874	37,600	1,548.76
2005-09-13	1,863	1,889	1,860	1,886	70,400	1,558.68
2005-09-12	1,857	1,868	1,844	1,857	38,800	1,534.71
2005-09-09	1,831	1,847	1,818	1,847	120,800	1,526.45
2005-09-08	1,850	1,852	1,840	1,847	82,500	1,526.45
2005-09-07	1,848	1,848	1,830	1,848	111,600	1,527.27
2005-09-06	1,810	1,836	1,809	1,825	80,600	1,508.26
2005-09-05	1,804	1,810	1,802	1,804	57,100	1,490.91
2005-09-02	1,814	1,821	1,809	1,810	99,500	1,495.87
2005-09-01	1,845	1,845	1,820	1,820	57,200	1,504.13
2005-08-31	1,842	1,855	1,811	1,812	97,800	1,497.52
2005-08-30	1,831	1,850	1,825	1,840	118,100	1,520.66
2005-08-29	1,803	1,822	1,803	1,818	93,900	1,502.48
2005-08-26	1,803	1,813	1,798	1,802	147,000	1,489.26
2005-08-25	1,819	1,820	1,791	1,798	215,300	1,485.95
2005-08-24	1,845	1,845	1,821	1,822	112,200	1,505.79
2005-08-23	1,868	1,875	1,840	1,848	96,700	1,527.27
2005-08-22	1,840	1,861	1,836	1,861	79,400	1,538.02
2005-08-19	1,843	1,846	1,833	1,840	94,800	1,520.66
2005-08-18	1,860	1,866	1,843	1,847	107,200	1,526.45
2005-08-17	1,855	1,871	1,855	1,858	101,600	1,535.54
2005-08-16	1,863	1,871	1,851	1,855	124,400	1,533.06
2005-08-15	1,921	1,934	1,867	1,867	99,700	1,542.98
2005-08-12	1,915	1,923	1,912	1,916	132,300	1,583.47
2005-08-11	1,900	1,914	1,897	1,905	102,300	1,574.38
2005-08-10	1,880	1,897	1,880	1,888	51,500	1,560.33
2005-08-09	1,851	1,874	1,845	1,869	114,400	1,544.63
2005-08-08	1,813	1,869	1,804	1,855	103,000	1,533.06
2005-08-05	1,841	1,878	1,840	1,843	110,200	1,523.14
2005-08-04	1,873	1,879	1,846	1,854	95,900	1,532.23
2005-08-03	1,871	1,891	1,871	1,879	84,000	1,552.89
2005-08-02	1,877	1,880	1,870	1,872	58,700	1,547.11
2005-08-01	1,899	1,899	1,875	1,875	74,600	1,549.59
2005-07-29	1,908	1,918	1,900	1,900	74,800	1,570.25
2005-07-28	1,917	1,925	1,903	1,907	53,300	1,576.03
2005-07-27	1,915	1,918	1,911	1,912	23,300	1,580.17
2005-07-26	1,899	1,919	1,896	1,907	73,400	1,576.03
2005-07-25	1,905	1,906	1,870	1,892	76,100	1,563.64
2005-07-22	1,900	1,919	1,900	1,906	29,500	1,575.21
2005-07-21	1,909	1,930	1,898	1,898	72,300	1,568.60
2005-07-20	1,882	1,910	1,882	1,898	94,600	1,568.60
2005-07-19	1,898	1,908	1,873	1,880	160,900	1,553.72
2005-07-15	1,927	1,954	1,927	1,928	58,600	1,593.39
2005-07-14	1,975	1,976	1,938	1,945	147,700	1,607.44
2005-07-13	1,986	1,988	1,970	1,977	177,900	1,633.88
2005-07-12	2,030	2,030	1,980	1,991	273,400	1,645.45
2005-07-11	1,990	2,025	1,990	2,025	104,800	1,673.55
2005-07-08	1,955	1,990	1,955	1,980	106,100	1,636.36
2005-07-07	1,970	1,975	1,964	1,968	108,900	1,626.45
2005-07-06	1,930	1,965	1,929	1,961	221,700	1,620.66
2005-07-05	1,920	1,930	1,915	1,925	94,300	1,590.91
2005-07-04	1,916	1,923	1,907	1,918	54,800	1,585.12
2005-07-01	1,915	1,916	1,890	1,906	76,400	1,575.21
2005-06-30	1,901	1,926	1,877	1,900	73,200	1,570.25
2005-06-29	1,941	1,941	1,910	1,927	208,800	1,592.56
2005-06-28	1,920	1,920	1,895	1,911	129,900	1,579.34
2005-06-27	1,895	1,923	1,860	1,895	183,200	1,566.12
2005-06-24	2,005	2,070	1,990	2,060	172,100	1,547.71
2005-06-23	1,997	2,020	1,996	2,015	101,400	1,513.90
2005-06-22	1,990	1,997	1,987	1,993	124,200	1,497.37
2005-06-21	1,982	1,990	1,980	1,990	60,500	1,495.12
2005-06-20	1,987	1,995	1,978	1,987	42,100	1,492.86
2005-06-17	1,970	1,977	1,965	1,975	115,500	1,483.85
2005-06-16	1,950	1,963	1,948	1,951	88,400	1,465.82
2005-06-15	1,950	1,953	1,946	1,950	62,100	1,465.06
2005-06-14	1,956	1,959	1,943	1,950	84,800	1,465.06
2005-06-13	1,961	1,974	1,961	1,964	53,800	1,475.58
2005-06-10	1,984	1,987	1,967	1,973	91,500	1,482.34
2005-06-09	1,990	1,990	1,975	1,984	33,400	1,490.61
2005-06-08	1,985	1,992	1,980	1,985	28,300	1,491.36
2005-06-07	2,010	2,010	1,983	1,984	72,700	1,490.61
2005-06-06	1,998	2,010	1,987	2,010	76,100	1,510.14
2005-06-03	1,995	1,997	1,970	1,997	67,300	1,500.38
2005-06-02	1,994	2,005	1,990	1,990	51,400	1,495.12
2005-06-01	2,000	2,000	1,980	1,993	35,800	1,497.37
2005-05-31	1,955	1,980	1,946	1,980	97,200	1,487.60
2005-05-30	1,930	1,955	1,919	1,942	65,400	1,459.05
2005-05-27	1,910	1,925	1,910	1,919	35,500	1,441.77
2005-05-26	1,901	1,910	1,901	1,910	45,900	1,435.01
2005-05-25	1,925	1,936	1,910	1,917	50,200	1,440.27
2005-05-24	1,940	1,946	1,921	1,936	47,300	1,454.55
2005-05-23	1,950	1,975	1,939	1,947	51,200	1,462.81
2005-05-20	1,950	1,960	1,945	1,949	60,500	1,464.31
2005-05-19	1,945	1,959	1,937	1,945	52,800	1,461.31
2005-05-18	1,965	1,965	1,937	1,937	86,800	1,455.30
2005-05-17	1,981	1,984	1,966	1,966	78,600	1,477.08
2005-05-16	1,965	1,992	1,965	1,970	65,500	1,480.09
2005-05-13	1,995	2,005	1,963	1,969	57,000	1,479.34
2005-05-12	2,000	2,010	1,994	2,005	56,000	1,506.39
2005-05-11	2,045	2,045	2,000	2,025	69,600	1,521.41
2005-05-10	2,040	2,065	2,035	2,045	76,500	1,536.44
2005-05-09	2,060	2,075	2,035	2,050	146,000	1,540.20
2005-05-06	2,055	2,060	2,035	2,040	116,000	1,532.68
2005-05-02	2,030	2,040	1,998	2,030	150,100	1,525.17
2005-04-28	2,020	2,020	1,990	1,999	91,200	1,501.88
2005-04-27	1,966	1,990	1,966	1,990	29,700	1,495.12
2005-04-26	1,971	1,977	1,962	1,975	45,400	1,483.85
2005-04-25	1,955	1,969	1,950	1,965	56,000	1,476.33
2005-04-22	1,943	1,960	1,935	1,952	74,600	1,466.57
2005-04-21	1,920	1,937	1,910	1,921	53,500	1,443.28
2005-04-20	1,971	1,980	1,942	1,950	65,800	1,465.06
2005-04-19	1,901	1,944	1,901	1,941	50,100	1,458.30
2005-04-18	1,893	1,958	1,893	1,900	95,900	1,427.50
2005-04-15	1,958	1,995	1,951	1,983	83,200	1,489.86
2005-04-14	1,956	1,975	1,946	1,968	46,500	1,478.59
2005-04-13	1,952	1,981	1,945	1,981	54,400	1,488.35
2005-04-12	1,966	1,969	1,948	1,952	42,000	1,466.57
2005-04-11	1,990	1,993	1,962	1,977	87,700	1,485.35
2005-04-08	2,020	2,025	1,992	1,994	269,200	1,498.12
2005-04-07	1,920	2,025	1,915	2,020	638,800	1,517.66
2005-04-06	1,900	1,920	1,900	1,911	28,000	1,435.76
2005-04-05	1,918	1,929	1,905	1,912	45,600	1,436.51
2005-04-04	1,900	1,926	1,900	1,912	58,200	1,436.51
2005-04-01	1,896	1,920	1,889	1,913	103,900	1,437.27
2005-03-31	1,870	1,920	1,855	1,889	126,400	1,419.23
2005-03-30	1,837	1,847	1,837	1,842	54,000	1,383.92
2005-03-29	1,845	1,855	1,836	1,837	51,800	1,380.17
2005-03-28	1,850	1,852	1,840	1,840	51,600	1,382.42
2005-03-25	1,853	1,870	1,845	1,852	46,500	1,391.44
2005-03-24	1,870	1,878	1,850	1,852	68,300	1,391.44
2005-03-23	1,918	1,918	1,870	1,885	69,300	1,416.23
2005-03-22	1,904	1,925	1,890	1,900	96,800	1,427.50
2005-03-18	1,900	1,900	1,880	1,896	64,900	1,424.49
2005-03-17	1,886	1,900	1,880	1,891	52,000	1,420.74
2005-03-16	1,882	1,925	1,882	1,916	62,500	1,439.52
2005-03-15	1,929	1,940	1,895	1,905	176,000	1,431.25
2005-03-14	1,880	1,929	1,880	1,913	450,700	1,437.27
2005-03-11	1,853	1,873	1,840	1,863	259,300	1,399.70
2005-03-10	1,845	1,850	1,835	1,839	122,000	1,381.67
2005-03-09	1,840	1,865	1,832	1,842	147,300	1,383.92
2005-03-08	1,858	1,858	1,835	1,847	50,400	1,387.68
2005-03-07	1,900	1,900	1,850	1,861	105,300	1,398.20
2005-03-04	1,852	1,885	1,815	1,880	209,400	1,412.47
2005-03-03	1,860	1,875	1,855	1,857	177,100	1,395.19
2005-03-02	1,889	1,896	1,870	1,877	384,400	1,410.22
2005-03-01	1,820	1,864	1,820	1,859	426,100	1,396.69
2005-02-28	1,787	1,810	1,779	1,802	204,500	1,353.87
2005-02-25	1,752	1,786	1,750	1,779	216,700	1,336.59
2005-02-24	1,735	1,755	1,735	1,752	138,700	1,316.30
2005-02-23	1,705	1,750	1,702	1,741	112,800	1,308.04
2005-02-22	1,730	1,747	1,728	1,735	89,800	1,303.53
2005-02-21	1,774	1,774	1,745	1,749	97,800	1,314.05
2005-02-18	1,756	1,767	1,754	1,754	73,800	1,317.81
2005-02-17	1,770	1,772	1,744	1,767	154,000	1,327.57
2005-02-16	1,730	1,800	1,726	1,774	383,600	1,332.83
2005-02-15	1,690	1,730	1,686	1,725	235,400	1,296.02
2005-02-14	1,690	1,695	1,670	1,682	134,600	1,263.71
2005-02-10	1,655	1,667	1,650	1,660	84,600	1,247.18
2005-02-09	1,669	1,669	1,647	1,647	45,200	1,237.42
2005-02-08	1,645	1,658	1,645	1,653	66,600	1,241.92
2005-02-07	1,636	1,652	1,635	1,642	40,200	1,233.66
2005-02-04	1,630	1,641	1,626	1,631	66,400	1,225.39
2005-02-03	1,642	1,642	1,626	1,637	33,800	1,229.90
2005-02-02	1,649	1,650	1,642	1,644	48,800	1,235.16
2005-02-01	1,651	1,655	1,637	1,645	43,800	1,235.91
2005-01-31	1,626	1,643	1,617	1,634	43,300	1,227.65
2005-01-28	1,628	1,628	1,607	1,624	45,800	1,220.14
2005-01-27	1,630	1,640	1,627	1,627	14,400	1,222.39
2005-01-26	1,617	1,630	1,616	1,625	56,700	1,220.89
2005-01-25	1,632	1,637	1,623	1,626	14,300	1,221.64
2005-01-24	1,615	1,636	1,615	1,632	24,000	1,226.15
2005-01-21	1,621	1,630	1,615	1,622	71,400	1,218.63
2005-01-20	1,630	1,643	1,623	1,625	67,700	1,220.89
2005-01-19	1,665	1,670	1,655	1,660	40,100	1,247.18
2005-01-18	1,675	1,675	1,655	1,665	30,100	1,250.94
2005-01-17	1,695	1,695	1,675	1,677	36,500	1,259.95
2005-01-14	1,645	1,667	1,643	1,667	61,800	1,252.44
2005-01-13	1,661	1,670	1,642	1,660	128,200	1,247.18
2005-01-12	1,650	1,657	1,640	1,652	41,000	1,241.17
2005-01-11	1,652	1,665	1,652	1,664	81,100	1,250.19
2005-01-07	1,648	1,654	1,631	1,651	69,600	1,240.42
2005-01-06	1,617	1,642	1,617	1,637	64,000	1,229.90
2005-01-05	1,621	1,625	1,612	1,622	41,300	1,218.63
2005-01-04	1,628	1,628	1,621	1,623	15,800	1,219.38

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12月
日	月	火	水	木	金	土
« 11月29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