3003 ヒューリック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,516	1,522	1,506	1,513	67,800	1,513
2007-12-27	1,536	1,557	1,522	1,532	110,700	1,532
2007-12-26	1,556	1,561	1,531	1,553	129,300	1,553
2007-12-25	1,519	1,573	1,512	1,573	225,600	1,573
2007-12-21	1,510	1,543	1,505	1,524	402,300	1,524
2007-12-20	1,550	1,555	1,505	1,510	294,100	1,510
2007-12-19	1,536	1,605	1,520	1,520	230,700	1,520
2007-12-18	1,550	1,551	1,505	1,525	502,800	1,525
2007-12-17	1,611	1,617	1,561	1,569	379,000	1,569
2007-12-14	1,690	1,717	1,611	1,620	361,100	1,620
2007-12-13	1,738	1,739	1,690	1,693	237,400	1,693
2007-12-12	1,730	1,748	1,711	1,729	353,400	1,729
2007-12-11	1,741	1,774	1,733	1,771	259,700	1,771
2007-12-10	1,730	1,735	1,710	1,730	227,200	1,730
2007-12-07	1,698	1,725	1,692	1,705	197,200	1,705
2007-12-06	1,679	1,680	1,641	1,678	350,600	1,678
2007-12-05	1,620	1,637	1,595	1,624	275,500	1,624
2007-12-04	1,728	1,740	1,608	1,613	471,600	1,613
2007-12-03	1,731	1,740	1,710	1,726	165,800	1,726
2007-11-30	1,689	1,735	1,678	1,701	211,100	1,701
2007-11-29	1,695	1,698	1,665	1,687	156,800	1,687
2007-11-28	1,649	1,685	1,625	1,643	183,100	1,643
2007-11-27	1,576	1,650	1,553	1,646	212,800	1,646
2007-11-26	1,639	1,651	1,575	1,606	344,900	1,606
2007-11-22	1,551	1,617	1,514	1,530	779,400	1,530
2007-11-21	1,675	1,675	1,572	1,581	498,700	1,581
2007-11-20	1,608	1,688	1,606	1,674	284,800	1,674
2007-11-19	1,742	1,763	1,655	1,668	338,300	1,668
2007-11-16	1,770	1,774	1,714	1,728	221,400	1,728
2007-11-15	1,810	1,835	1,785	1,795	194,900	1,795
2007-11-14	1,811	1,845	1,789	1,811	159,300	1,811
2007-11-13	1,750	1,800	1,729	1,754	153,900	1,754
2007-11-12	1,764	1,784	1,711	1,747	213,900	1,747
2007-11-09	1,820	1,883	1,813	1,824	144,500	1,824
2007-11-08	1,848	1,869	1,802	1,848	193,200	1,848
2007-11-07	1,929	1,953	1,875	1,887	217,100	1,887
2007-11-06	1,882	1,977	1,866	1,929	252,200	1,929
2007-11-05	1,950	1,959	1,880	1,912	290,400	1,912
2007-11-02	1,955	2,005	1,955	1,960	360,400	1,960
2007-11-01	2,070	2,075	2,000	2,025	180,500	2,025
2007-10-31	2,005	2,075	1,960	2,070	274,600	2,070
2007-10-30	1,937	2,045	1,937	2,045	384,100	2,045
2007-10-29	1,894	1,979	1,871	1,967	385,400	1,967
2007-10-26	1,800	1,847	1,769	1,834	333,800	1,834
2007-10-25	1,765	1,790	1,711	1,775	420,300	1,775
2007-10-24	1,756	1,790	1,735	1,769	335,800	1,769
2007-10-23	1,772	1,773	1,706	1,732	470,500	1,732
2007-10-22	1,765	1,834	1,722	1,802	428,600	1,802
2007-10-19	1,841	1,905	1,841	1,885	190,300	1,885
2007-10-18	1,850	1,930	1,835	1,919	170,500	1,919
2007-10-17	1,889	1,937	1,840	1,865	230,000	1,865
2007-10-16	1,945	1,980	1,911	1,919	182,700	1,919
2007-10-15	2,030	2,045	1,930	1,974	224,200	1,974
2007-10-12	2,100	2,100	2,020	2,025	366,800	2,025
2007-10-11	2,080	2,130	2,015	2,130	291,200	2,130
2007-10-10	2,070	2,095	2,045	2,075	365,000	2,075
2007-10-09	1,974	2,100	1,958	2,080	550,100	2,080
2007-10-05	1,878	1,914	1,843	1,914	347,500	1,914
2007-10-04	1,826	1,894	1,802	1,883	441,700	1,883
2007-10-03	1,761	1,840	1,679	1,829	593,500	1,829
2007-10-02	1,738	1,793	1,738	1,760	171,500	1,760
2007-10-01	1,800	1,809	1,690	1,731	301,300	1,731
2007-09-28	1,826	1,848	1,753	1,771	335,700	1,771
2007-09-27	1,690	1,848	1,678	1,825	481,200	1,825
2007-09-26	1,599	1,658	1,583	1,651	209,600	1,651
2007-09-25	1,518	1,587	1,517	1,582	240,600	1,582
2007-09-21	1,595	1,635	1,525	1,525	587,300	1,525
2007-09-20	1,638	1,650	1,551	1,594	193,300	1,594
2007-09-19	1,602	1,634	1,601	1,624	120,500	1,624
2007-09-18	1,600	1,601	1,537	1,545	152,000	1,545
2007-09-14	1,635	1,637	1,569	1,603	256,400	1,603
2007-09-13	1,623	1,635	1,595	1,600	139,300	1,600
2007-09-12	1,633	1,637	1,591	1,600	188,300	1,600
2007-09-11	1,590	1,617	1,545	1,603	348,400	1,603
2007-09-10	1,600	1,610	1,577	1,594	452,500	1,594
2007-09-07	1,615	1,659	1,583	1,630	441,600	1,630
2007-09-06	1,652	1,660	1,572	1,612	514,400	1,612
2007-09-05	1,783	1,800	1,678	1,685	234,500	1,685
2007-09-04	1,821	1,831	1,775	1,780	137,800	1,780
2007-09-03	1,890	1,890	1,802	1,813	283,500	1,813
2007-08-31	1,829	1,881	1,810	1,876	285,600	1,876
2007-08-30	1,834	1,834	1,780	1,799	164,200	1,799
2007-08-29	1,822	1,825	1,762	1,774	308,000	1,774
2007-08-28	1,878	1,918	1,833	1,852	200,300	1,852
2007-08-27	1,843	1,873	1,809	1,818	179,000	1,818
2007-08-24	1,875	1,934	1,801	1,813	395,200	1,813
2007-08-23	1,735	1,851	1,712	1,845	435,100	1,845
2007-08-22	1,655	1,700	1,653	1,675	309,100	1,675
2007-08-21	1,666	1,726	1,639	1,706	671,400	1,706
2007-08-20	1,684	1,727	1,645	1,666	587,000	1,666
2007-08-17	1,822	1,830	1,671	1,680	385,300	1,680
2007-08-16	1,930	1,941	1,813	1,869	356,600	1,869
2007-08-15	1,980	2,010	1,951	1,960	224,900	1,960
2007-08-14	2,050	2,070	1,986	2,005	267,600	2,005
2007-08-13	2,065	2,130	1,997	2,090	411,000	2,090
2007-08-10	2,015	2,065	1,980	1,995	451,200	1,995
2007-08-09	2,090	2,095	1,864	2,065	687,400	2,065
2007-08-08	2,195	2,210	2,110	2,140	211,100	2,140
2007-08-07	2,220	2,220	2,170	2,175	149,100	2,175
2007-08-06	2,200	2,245	2,185	2,225	96,900	2,225
2007-08-03	2,225	2,280	2,210	2,265	175,500	2,265
2007-08-02	2,165	2,210	2,150	2,195	208,800	2,195
2007-08-01	2,190	2,225	2,160	2,165	208,400	2,165
2007-07-31	2,165	2,295	2,130	2,250	374,100	2,250
2007-07-30	2,140	2,240	2,115	2,220	319,500	2,220
2007-07-27	2,205	2,220	2,080	2,130	759,300	2,130
2007-07-26	2,355	2,365	2,250	2,275	175,700	2,275
2007-07-25	2,370	2,370	2,320	2,360	122,100	2,360
2007-07-24	2,345	2,380	2,285	2,380	200,000	2,380
2007-07-23	2,360	2,395	2,325	2,345	199,900	2,345
2007-07-20	2,455	2,460	2,360	2,400	306,100	2,400
2007-07-19	2,555	2,555	2,445	2,465	302,000	2,465
2007-07-18	2,565	2,575	2,515	2,550	127,700	2,550
2007-07-17	2,635	2,635	2,545	2,565	155,000	2,565
2007-07-13	2,630	2,635	2,615	2,635	82,200	2,635
2007-07-12	2,580	2,625	2,580	2,605	59,900	2,605
2007-07-11	2,600	2,605	2,570	2,580	106,700	2,580
2007-07-10	2,640	2,645	2,610	2,625	70,900	2,625
2007-07-09	2,660	2,670	2,640	2,655	117,800	2,655
2007-07-06	2,635	2,650	2,610	2,650	90,100	2,650
2007-07-05	2,640	2,640	2,620	2,630	75,600	2,630
2007-07-04	2,650	2,650	2,610	2,615	124,400	2,615
2007-07-03	2,645	2,650	2,625	2,645	148,400	2,645
2007-07-02	2,605	2,655	2,605	2,630	139,700	2,630
2007-06-29	2,570	2,585	2,540	2,585	169,500	2,585
2007-06-28	2,600	2,610	2,570	2,585	104,700	2,585
2007-06-27	2,640	2,650	2,575	2,595	185,300	2,595
2007-06-26	2,620	2,645	2,570	2,640	201,300	2,640
2007-06-25	2,975	2,980	2,900	2,900	308,700	2,636.36
2007-06-22	3,020	3,020	2,960	2,985	156,800	2,713.64
2007-06-21	3,050	3,060	3,000	3,020	116,600	2,745.45
2007-06-20	3,060	3,090	3,040	3,070	83,200	2,790.91
2007-06-19	3,080	3,080	3,020	3,040	86,500	2,763.64
2007-06-18	3,030	3,070	3,030	3,060	217,300	2,781.82
2007-06-15	2,990	3,010	2,965	2,990	115,000	2,718.18
2007-06-14	2,980	3,000	2,960	2,980	69,800	2,709.09
2007-06-13	2,980	2,990	2,920	2,970	212,500	2,700
2007-06-12	3,090	3,100	3,000	3,000	124,100	2,727.27
2007-06-11	3,120	3,130	3,070	3,090	73,100	2,809.09
2007-06-08	3,120	3,120	3,090	3,110	138,800	2,827.27
2007-06-07	3,110	3,160	3,110	3,140	122,100	2,854.55
2007-06-06	3,200	3,220	3,140	3,160	118,100	2,872.73
2007-06-05	3,210	3,230	3,180	3,190	99,200	2,900
2007-06-04	3,230	3,230	3,200	3,210	86,400	2,918.18
2007-06-01	3,230	3,230	3,170	3,180	89,600	2,890.91
2007-05-31	3,140	3,200	3,140	3,190	136,600	2,900
2007-05-30	3,130	3,170	3,110	3,130	57,200	2,845.45
2007-05-29	3,080	3,120	3,080	3,110	50,200	2,827.27
2007-05-28	3,080	3,110	3,080	3,100	58,700	2,818.18
2007-05-25	3,130	3,140	3,070	3,070	92,300	2,790.91
2007-05-24	3,150	3,160	3,120	3,140	77,000	2,854.55
2007-05-23	3,170	3,180	3,110	3,120	93,000	2,836.36
2007-05-22	3,130	3,160	3,120	3,160	49,100	2,872.73
2007-05-21	3,120	3,130	3,090	3,110	67,600	2,827.27
2007-05-18	3,100	3,120	3,060	3,070	87,200	2,790.91
2007-05-17	3,130	3,140	3,090	3,090	59,100	2,809.09
2007-05-16	3,120	3,160	3,120	3,130	46,300	2,845.45
2007-05-15	3,160	3,220	3,110	3,120	120,300	2,836.36
2007-05-14	3,260	3,260	3,180	3,190	68,300	2,900
2007-05-11	3,240	3,250	3,190	3,230	138,600	2,936.36
2007-05-10	3,310	3,350	3,250	3,270	124,300	2,972.73
2007-05-09	3,340	3,360	3,300	3,320	165,000	3,018.18
2007-05-08	3,390	3,400	3,350	3,370	97,600	3,063.64
2007-05-07	3,380	3,420	3,360	3,390	126,000	3,081.82
2007-05-02	3,350	3,370	3,330	3,370	67,500	3,063.64
2007-05-01	3,350	3,350	3,310	3,340	87,800	3,036.36
2007-04-27	3,310	3,360	3,300	3,340	181,700	3,036.36
2007-04-26	3,250	3,320	3,240	3,290	216,400	2,990.91
2007-04-25	3,230	3,250	3,200	3,220	61,400	2,927.27
2007-04-24	3,160	3,230	3,160	3,220	145,600	2,927.27
2007-04-23	3,180	3,230	3,150	3,180	290,600	2,890.91
2007-04-20	3,160	3,170	3,070	3,100	129,400	2,818.18
2007-04-19	3,180	3,200	3,140	3,160	81,100	2,872.73
2007-04-18	3,160	3,220	3,160	3,210	75,000	2,918.18
2007-04-17	3,230	3,230	3,130	3,160	110,000	2,872.73
2007-04-16	3,230	3,230	3,180	3,210	101,200	2,918.18
2007-04-13	3,240	3,260	3,160	3,170	176,600	2,881.82
2007-04-12	3,270	3,280	3,230	3,240	103,200	2,945.45
2007-04-11	3,290	3,310	3,280	3,280	79,800	2,981.82
2007-04-10	3,320	3,340	3,260	3,280	91,500	2,981.82
2007-04-09	3,270	3,320	3,270	3,310	69,600	3,009.09
2007-04-06	3,290	3,330	3,260	3,260	106,200	2,963.64
2007-04-05	3,320	3,330	3,270	3,290	131,200	2,990.91
2007-04-04	3,320	3,340	3,310	3,320	57,400	3,018.18
2007-04-03	3,320	3,320	3,240	3,290	138,100	2,990.91
2007-04-02	3,400	3,400	3,280	3,300	181,900	3,000
2007-03-30	3,370	3,400	3,360	3,390	81,900	3,081.82
2007-03-29	3,380	3,380	3,340	3,340	96,300	3,036.36
2007-03-28	3,390	3,400	3,340	3,370	126,000	3,063.64
2007-03-27	3,390	3,420	3,350	3,390	210,700	3,081.82
2007-03-26	3,400	3,430	3,350	3,360	184,600	3,054.55
2007-03-23	3,510	3,520	3,380	3,400	212,300	3,090.91
2007-03-22	3,590	3,590	3,430	3,470	219,300	3,154.55
2007-03-20	3,500	3,560	3,500	3,510	154,900	3,190.91
2007-03-19	3,390	3,470	3,390	3,470	88,000	3,154.55
2007-03-16	3,480	3,490	3,420	3,420	97,600	3,109.09
2007-03-15	3,470	3,560	3,470	3,480	126,000	3,163.64
2007-03-14	3,520	3,590	3,450	3,450	230,300	3,136.36
2007-03-13	3,670	3,670	3,550	3,550	165,800	3,227.27
2007-03-12	3,620	3,650	3,590	3,650	134,400	3,318.18
2007-03-09	3,520	3,600	3,510	3,570	217,700	3,245.45
2007-03-08	3,490	3,520	3,450	3,520	165,700	3,200
2007-03-07	3,490	3,540	3,450	3,480	113,400	3,163.64
2007-03-06	3,350	3,460	3,350	3,450	122,300	3,136.36
2007-03-05	3,500	3,510	3,340	3,340	275,200	3,036.36
2007-03-02	3,510	3,580	3,500	3,550	186,300	3,227.27
2007-03-01	3,600	3,650	3,500	3,540	199,300	3,218.18
2007-02-28	3,530	3,660	3,530	3,610	236,200	3,281.82
2007-02-27	3,750	3,760	3,670	3,750	285,000	3,409.09
2007-02-26	3,730	3,800	3,710	3,770	301,500	3,427.27
2007-02-23	3,620	3,710	3,580	3,700	312,200	3,363.64
2007-02-22	3,490	3,600	3,490	3,580	245,800	3,254.55
2007-02-21	3,500	3,520	3,450	3,500	152,900	3,181.82
2007-02-20	3,500	3,500	3,460	3,480	53,100	3,163.64
2007-02-19	3,440	3,510	3,440	3,490	63,100	3,172.73
2007-02-16	3,500	3,500	3,430	3,490	91,700	3,172.73
2007-02-15	3,590	3,590	3,500	3,520	175,200	3,200
2007-02-14	3,500	3,550	3,470	3,520	312,200	3,200
2007-02-13	3,410	3,490	3,400	3,470	235,100	3,154.55
2007-02-09	3,370	3,420	3,350	3,400	156,300	3,090.91
2007-02-08	3,420	3,440	3,340	3,370	181,500	3,063.64
2007-02-07	3,390	3,440	3,370	3,370	118,900	3,063.64
2007-02-06	3,400	3,440	3,370	3,410	113,200	3,100
2007-02-05	3,420	3,440	3,360	3,390	106,700	3,081.82
2007-02-02	3,390	3,480	3,370	3,450	251,700	3,136.36
2007-02-01	3,340	3,380	3,330	3,380	121,000	3,072.73
2007-01-31	3,370	3,370	3,320	3,320	57,300	3,018.18
2007-01-30	3,340	3,370	3,310	3,360	116,600	3,054.55
2007-01-29	3,310	3,350	3,280	3,330	100,400	3,027.27
2007-01-26	3,350	3,350	3,270	3,320	134,300	3,018.18
2007-01-25	3,380	3,390	3,350	3,350	60,300	3,045.45
2007-01-24	3,420	3,420	3,370	3,380	56,000	3,072.73
2007-01-23	3,460	3,460	3,380	3,390	110,300	3,081.82
2007-01-22	3,410	3,450	3,380	3,450	217,300	3,136.36
2007-01-19	3,310	3,380	3,270	3,370	159,200	3,063.64
2007-01-18	3,280	3,310	3,250	3,270	187,600	2,972.73
2007-01-17	3,260	3,290	3,220	3,280	106,700	2,981.82
2007-01-16	3,250	3,290	3,250	3,270	78,900	2,972.73
2007-01-15	3,300	3,300	3,200	3,260	149,500	2,963.64
2007-01-12	3,220	3,260	3,200	3,250	65,200	2,954.55
2007-01-11	3,260	3,270	3,180	3,200	97,000	2,909.09
2007-01-10	3,290	3,290	3,250	3,250	92,200	2,954.55
2007-01-09	3,350	3,350	3,280	3,300	125,200	3,000
2007-01-05	3,330	3,340	3,300	3,310	51,400	3,009.09
2007-01-04	3,320	3,320	3,300	3,320	27,400	3,018.18

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