3003 ヒューリック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	743	748	740	741	41,200	741
2010-12-29	742	745	739	744	32,500	744
2010-12-28	745	745	725	742	98,100	742
2010-12-27	743	756	742	750	193,700	750
2010-12-24	749	750	738	740	63,300	740
2010-12-22	749	751	746	747	49,200	747
2010-12-21	736	747	736	745	72,600	745
2010-12-20	718	735	714	734	110,400	734
2010-12-17	724	740	714	715	80,800	715
2010-12-16	720	727	719	724	41,300	724
2010-12-15	720	725	712	719	79,700	719
2010-12-14	692	715	689	715	101,200	715
2010-12-13	679	688	678	688	51,400	688
2010-12-10	673	683	673	673	133,400	673
2010-12-09	679	679	674	677	39,100	677
2010-12-08	668	676	667	676	71,200	676
2010-12-07	674	675	669	673	41,200	673
2010-12-06	662	671	662	668	64,200	668
2010-12-03	664	664	661	663	34,800	663
2010-12-02	660	664	659	659	31,300	659
2010-12-01	641	656	640	654	34,000	654
2010-11-30	661	664	645	645	55,000	645
2010-11-29	657	665	657	660	41,900	660
2010-11-26	652	657	652	656	47,000	656
2010-11-25	651	653	647	650	22,600	650
2010-11-24	651	654	648	650	24,700	650
2010-11-22	653	658	651	655	31,000	655
2010-11-19	660	662	648	651	32,700	651
2010-11-18	646	653	641	653	48,000	653
2010-11-17	641	646	641	645	30,400	645
2010-11-16	648	648	639	643	38,400	643
2010-11-15	643	646	639	642	30,100	642
2010-11-12	636	657	636	643	101,600	643
2010-11-11	639	640	630	636	90,100	636
2010-11-10	650	652	638	643	78,500	643
2010-11-09	643	650	643	649	19,500	649
2010-11-08	655	655	644	646	75,600	646
2010-11-05	650	659	648	649	102,800	649
2010-11-04	631	650	631	640	116,000	640
2010-11-02	632	632	624	628	43,900	628
2010-11-01	624	630	621	627	64,800	627
2010-10-29	614	619	613	618	59,800	618
2010-10-28	618	619	614	616	68,200	616
2010-10-27	615	623	615	620	41,400	620
2010-10-26	617	621	615	617	34,100	617
2010-10-25	629	629	615	617	39,400	617
2010-10-22	622	628	618	626	62,400	626
2010-10-21	608	615	606	612	32,100	612
2010-10-20	607	612	605	609	28,700	609
2010-10-19	618	625	614	614	45,300	614
2010-10-18	620	625	615	619	42,700	619
2010-10-15	627	631	622	623	41,200	623
2010-10-14	620	632	616	627	55,500	627
2010-10-13	619	625	614	615	31,500	615
2010-10-12	643	643	616	618	55,600	618
2010-10-08	639	648	634	637	63,900	637
2010-10-07	636	650	633	644	88,300	644
2010-10-06	620	649	617	645	91,100	645
2010-10-05	607	619	600	617	49,500	617
2010-10-04	623	623	608	608	20,300	608
2010-10-01	616	621	607	619	38,800	619
2010-09-30	629	635	610	610	69,300	610
2010-09-29	627	632	624	632	38,100	632
2010-09-28	619	625	619	623	37,900	623
2010-09-27	618	619	609	618	38,000	618
2010-09-24	615	619	609	612	24,000	612
2010-09-22	615	619	611	616	22,700	616
2010-09-21	618	619	610	610	15,900	610
2010-09-17	606	613	606	612	21,300	612
2010-09-16	622	623	603	603	34,000	603
2010-09-15	610	627	609	622	54,000	622
2010-09-14	614	614	605	610	19,400	610
2010-09-13	614	615	608	609	15,000	609
2010-09-10	617	617	604	607	87,000	607
2010-09-09	610	610	603	605	15,800	605
2010-09-08	605	606	601	602	15,000	602
2010-09-07	615	617	614	614	17,000	614
2010-09-06	614	618	609	618	38,700	618
2010-09-03	605	613	601	608	22,800	608
2010-09-02	613	614	605	609	26,800	609
2010-09-01	600	609	600	608	43,500	608
2010-08-31	605	610	591	595	29,000	595
2010-08-30	603	620	601	617	35,000	617
2010-08-27	582	600	582	598	30,900	598
2010-08-26	583	583	573	582	22,200	582
2010-08-25	574	586	574	580	19,800	580
2010-08-24	585	585	580	584	24,600	584
2010-08-23	590	602	587	587	81,300	587
2010-08-20	600	602	591	591	21,500	591
2010-08-19	602	610	599	606	29,600	606
2010-08-18	600	606	592	601	25,500	601
2010-08-17	596	598	592	595	29,100	595
2010-08-16	600	604	598	601	18,000	601
2010-08-13	610	610	601	602	34,200	602
2010-08-12	610	612	604	610	63,500	610
2010-08-11	620	624	610	613	36,200	613
2010-08-10	646	646	625	626	28,900	626
2010-08-09	644	645	637	645	18,500	645
2010-08-06	637	646	637	643	42,000	643
2010-08-05	640	642	635	641	26,100	641
2010-08-04	628	635	623	628	33,000	628
2010-08-03	628	642	625	634	36,100	634
2010-08-02	644	644	625	625	75,700	625
2010-07-30	642	642	629	638	66,300	638
2010-07-29	639	643	630	639	89,900	639
2010-07-28	625	641	621	635	82,800	635
2010-07-27	622	623	615	621	20,700	621
2010-07-26	619	626	618	622	32,600	622
2010-07-23	603	619	592	615	43,000	615
2010-07-22	595	608	595	602	33,400	602
2010-07-21	612	615	601	603	27,200	603
2010-07-20	610	613	608	609	27,800	609
2010-07-16	624	625	615	620	46,200	620
2010-07-15	624	626	619	625	34,500	625
2010-07-14	622	627	613	624	44,800	624
2010-07-13	624	624	611	612	33,100	612
2010-07-12	621	628	619	621	62,000	621
2010-07-09	621	621	616	619	27,300	619
2010-07-08	614	615	607	615	63,000	615
2010-07-07	601	604	586	594	24,600	594
2010-07-06	601	608	596	606	28,500	606
2010-07-05	585	603	585	600	24,000	600
2010-07-02	598	598	589	591	35,700	591
2010-07-01	600	600	583	597	60,200	597
2010-06-30	605	605	588	595	50,100	595
2010-06-29	615	617	608	609	52,900	609
2010-06-28	614	620	603	617	163,800	617
2010-06-25	633	642	621	623	382,500	623
2010-06-24	649	650	641	643	65,000	643
2010-06-23	653	655	648	648	37,900	648
2010-06-22	655	657	648	656	34,800	656
2010-06-21	653	657	650	654	48,900	654
2010-06-18	651	654	648	649	37,900	649
2010-06-17	654	654	650	650	27,900	650
2010-06-16	648	652	645	650	35,100	650
2010-06-15	640	644	639	640	20,700	640
2010-06-14	639	640	636	638	28,400	638
2010-06-11	635	635	620	630	74,200	630
2010-06-10	628	628	620	625	26,700	625
2010-06-09	620	624	612	622	35,200	622
2010-06-08	622	628	618	618	38,800	618
2010-06-07	648	648	626	626	51,300	626
2010-06-04	653	658	652	655	25,400	655
2010-06-03	655	660	649	657	31,200	657
2010-06-02	650	655	647	647	29,600	647
2010-06-01	666	666	652	653	33,400	653
2010-05-31	658	665	655	660	50,400	660
2010-05-28	654	662	651	652	77,200	652
2010-05-27	622	645	622	644	61,800	644
2010-05-26	650	650	612	619	125,100	619
2010-05-25	661	666	650	651	52,600	651
2010-05-24	671	675	659	667	42,700	667
2010-05-21	678	678	654	661	77,900	661
2010-05-20	685	691	684	685	27,900	685
2010-05-19	699	699	683	688	66,300	688
2010-05-18	696	700	689	690	34,600	690
2010-05-17	703	706	690	692	72,500	692
2010-05-14	705	712	702	708	71,100	708
2010-05-13	704	713	703	709	48,700	709
2010-05-12	709	712	700	703	64,200	703
2010-05-11	705	706	697	700	115,500	700
2010-05-10	680	689	679	685	64,500	685
2010-05-07	700	703	679	682	109,000	682
2010-05-06	735	735	708	709	96,900	709
2010-04-30	731	736	726	729	68,200	729
2010-04-28	725	732	724	724	75,500	724
2010-04-27	745	746	739	742	33,000	742
2010-04-26	751	751	744	749	62,100	749
2010-04-23	740	747	737	741	67,600	741
2010-04-22	758	760	736	747	89,100	747
2010-04-21	763	768	758	763	70,900	763
2010-04-20	751	764	750	757	44,300	757
2010-04-19	760	760	743	750	47,800	750
2010-04-16	782	782	754	767	103,000	767
2010-04-15	769	781	766	777	74,800	777
2010-04-14	740	765	736	754	91,000	754
2010-04-13	739	739	731	736	28,500	736
2010-04-12	740	740	731	735	49,000	735
2010-04-09	715	731	715	730	43,500	730
2010-04-08	719	724	715	719	42,000	719
2010-04-07	719	723	717	720	42,900	720
2010-04-06	725	725	717	719	31,800	719
2010-04-05	721	724	717	723	38,000	723
2010-04-02	727	727	719	720	47,100	720
2010-04-01	715	720	713	720	67,900	720
2010-03-31	707	712	707	709	59,500	709
2010-03-30	709	710	701	709	55,900	709
2010-03-29	709	709	703	704	40,500	704
2010-03-26	700	708	696	708	61,000	708
2010-03-25	698	700	696	700	27,200	700
2010-03-24	695	700	694	700	24,900	700
2010-03-23	692	698	692	693	21,600	693
2010-03-19	700	701	695	695	49,100	695
2010-03-18	705	705	699	699	26,700	699
2010-03-17	703	705	702	705	18,700	705
2010-03-16	701	704	700	703	28,000	703
2010-03-15	703	705	701	703	27,400	703
2010-03-12	705	705	701	703	58,900	703
2010-03-11	709	710	704	707	38,300	707
2010-03-10	710	711	705	706	48,500	706
2010-03-09	705	714	705	707	36,600	707
2010-03-08	707	713	704	709	59,400	709
2010-03-05	707	717	704	708	71,500	708
2010-03-04	716	716	706	706	34,700	706
2010-03-03	715	718	710	713	31,500	713
2010-03-02	710	715	706	715	28,800	715
2010-03-01	717	722	705	715	42,800	715
2010-02-26	700	711	700	710	30,000	710
2010-02-25	708	708	698	702	26,400	702
2010-02-24	706	708	697	703	42,100	703
2010-02-23	718	718	702	713	76,600	713
2010-02-22	709	721	707	718	58,500	718
2010-02-19	720	720	693	703	53,400	703
2010-02-18	715	717	712	714	24,900	714
2010-02-17	715	720	709	719	42,000	719
2010-02-16	714	714	703	705	26,000	705
2010-02-15	710	713	703	711	35,100	711
2010-02-12	703	708	691	708	62,300	708
2010-02-10	697	702	687	698	44,800	698
2010-02-09	691	708	679	696	70,800	696
2010-02-08	697	704	694	694	31,400	694
2010-02-05	700	710	697	697	47,200	697
2010-02-04	715	718	705	717	51,600	717
2010-02-03	712	718	705	707	31,900	707
2010-02-02	705	705	697	704	43,400	704
2010-02-01	711	711	697	708	66,200	708
2010-01-29	709	718	703	704	85,900	704
2010-01-28	709	711	702	709	37,500	709
2010-01-27	715	716	702	702	49,400	702
2010-01-26	715	720	707	707	32,200	707
2010-01-25	715	720	711	712	41,300	712
2010-01-22	726	726	716	720	31,900	720
2010-01-21	716	733	716	730	59,900	730
2010-01-20	729	730	719	721	37,500	721
2010-01-19	726	728	721	724	31,900	724
2010-01-18	725	732	718	726	34,100	726
2010-01-15	734	734	726	734	38,700	734
2010-01-14	735	736	727	734	35,400	734
2010-01-13	730	735	723	735	58,500	735
2010-01-12	727	733	722	731	31,100	731
2010-01-08	722	729	714	728	43,200	728
2010-01-07	719	722	716	720	31,200	720
2010-01-06	717	720	704	717	76,900	717
2010-01-05	717	718	710	713	41,800	713
2010-01-04	713	716	710	715	40,300	715

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