3003 ヒューリック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	585	591	562	583	4,630,900	583
2012-12-27	585	593	571	585	8,674,300	585
2012-12-26	536	584	534	581	15,777,600	581
2012-12-25	534	535	523	530	7,383,000	530
2012-12-21	530	534	496	519	12,654,300	519
2012-12-20	490	534	487	526	18,531,600	526
2012-12-19	495	495	469	492	9,905,200	492
2012-12-18	492	499	490	491	7,434,400	491
2012-12-17	492	494	487	491	4,385,200	491
2012-12-14	491	492	488	489	3,754,200	489
2012-12-13	492	493	486	487	21,478,900	487
2012-12-12	487	497	485	492	8,036,900	492
2012-12-11	486	487	482	487	2,790,200	487
2012-12-10	487	488	479	487	5,788,100	487
2012-12-07	489	490	488	489	12,224,000	489
2012-12-06	491	493	489	489	9,382,900	489
2012-12-05	534	538	505	505	6,280,000	505
2012-12-04	545	550	534	539	3,012,200	539
2012-12-03	550	566	550	553	2,280,600	553
2012-11-30	540	559	540	551	3,190,100	551
2012-11-29	563	565	547	549	2,934,400	549
2012-11-28	579	584	565	571	4,235,200	571
2012-11-27	656	659	633	649	1,509,400	649
2012-11-26	670	674	653	656	741,800	656
2012-11-22	652	664	646	663	903,500	663
2012-11-21	669	670	636	644	1,282,000	644
2012-11-20	667	677	662	666	750,300	666
2012-11-19	674	678	662	664	1,147,600	664
2012-11-16	659	663	647	660	1,378,900	660
2012-11-15	643	662	640	645	1,329,000	645
2012-11-14	608	655	606	643	1,812,800	643
2012-11-13	618	624	600	609	1,067,600	609
2012-11-12	613	632	608	608	887,500	608
2012-11-09	623	626	607	613	984,800	613
2012-11-08	637	640	625	631	858,300	631
2012-11-07	651	656	620	644	1,602,800	644
2012-11-06	665	667	642	645	1,344,300	645
2012-11-05	665	683	661	672	1,185,000	672
2012-11-02	682	715	665	670	3,127,600	670
2012-11-01	635	689	634	687	2,676,500	687
2012-10-31	607	633	591	633	2,112,500	633
2012-10-30	611	636	602	604	2,551,500	604
2012-10-29	567	630	565	621	2,934,700	621
2012-10-26	561	572	555	560	707,200	560
2012-10-25	554	561	549	559	711,400	559
2012-10-24	537	563	537	553	835,700	553
2012-10-23	564	566	545	554	626,600	554
2012-10-22	557	562	551	557	739,700	557
2012-10-19	568	574	558	565	675,000	565
2012-10-18	554	570	553	559	907,000	559
2012-10-17	568	582	549	551	1,685,800	551
2012-10-16	546	571	544	563	1,444,300	563
2012-10-15	527	549	524	544	909,000	544
2012-10-12	522	530	519	526	905,600	526
2012-10-11	512	534	506	530	1,318,800	530
2012-10-10	505	512	502	504	682,300	504
2012-10-09	512	523	512	514	946,900	514
2012-10-05	499	514	493	511	1,125,800	511
2012-10-04	490	510	490	501	1,019,100	501
2012-10-03	477	489	475	488	704,300	488
2012-10-02	485	487	474	477	639,800	477
2012-10-01	475	487	469	486	770,700	486
2012-09-28	479	483	465	472	1,111,200	472
2012-09-27	469	473	459	472	453,400	472
2012-09-26	467	472	462	467	654,000	467
2012-09-25	449	466	449	464	602,000	464
2012-09-24	438	453	437	452	476,600	452
2012-09-21	459	462	442	444	1,318,600	444
2012-09-20	461	471	449	451	740,200	451
2012-09-19	453	473	451	471	1,095,800	471
2012-09-18	440	455	436	454	1,039,500	454
2012-09-14	424	441	422	440	894,700	440
2012-09-13	425	425	417	422	468,600	422
2012-09-12	413	428	412	425	705,300	425
2012-09-11	414	418	406	415	496,200	415
2012-09-10	412	416	407	415	431,700	415
2012-09-07	410	415	402	415	867,300	415
2012-09-06	396	403	387	402	403,400	402
2012-09-05	393	398	389	396	317,700	396
2012-09-04	408	408	392	396	362,700	396
2012-09-03	388	413	387	408	929,000	408
2012-08-31	399	401	388	393	716,500	393
2012-08-30	410	410	393	399	610,500	399
2012-08-29	398	411	397	410	374,000	410
2012-08-28	408	410	395	400	604,000	400
2012-08-27	417	418	408	410	509,000	410
2012-08-24	423	425	411	411	427,600	411
2012-08-23	430	431	420	428	509,600	428
2012-08-22	427	432	423	432	623,700	432
2012-08-21	423	426	419	421	273,700	421
2012-08-20	421	428	418	422	538,200	422
2012-08-17	409	420	405	420	586,100	420
2012-08-16	400	409	400	409	346,000	409
2012-08-15	412	414	397	399	569,600	399
2012-08-14	407	412	400	411	710,900	411
2012-08-13	399	408	397	407	485,900	407
2012-08-10	405	406	394	401	533,800	401
2012-08-09	403	406	399	406	390,100	406
2012-08-08	396	405	393	402	791,100	402
2012-08-07	393	397	386	395	673,500	395
2012-08-06	406	409	396	398	562,800	398
2012-08-03	413	418	399	404	1,192,100	404
2012-08-02	402	423	402	420	1,216,100	420
2012-08-01	419	421	401	408	643,500	408
2012-07-31	420	420	399	411	1,548,900	411
2012-07-30	388	413	385	412	1,423,700	412
2012-07-27	382	388	377	382	1,082,200	382
2012-07-26	390	391	379	383	951,900	383
2012-07-25	370	381	366	381	799,800	381
2012-07-24	379	381	368	374	839,900	374
2012-07-23	398	405	382	387	1,632,400	387
2012-07-20	396	400	374	382	1,371,400	382
2012-07-19	399	405	389	398	1,093,700	398
2012-07-18	384	412	384	401	1,884,400	401
2012-07-17	375	390	373	378	958,200	378
2012-07-13	373	379	362	376	1,564,600	376
2012-07-12	373	392	364	389	2,515,600	389
2012-07-11	361	363	354	357	1,720,100	357
2012-07-10	375	375	361	364	1,471,100	364
2012-07-09	376	379	370	375	1,168,600	375
2012-07-06	387	388	365	371	1,851,500	371
2012-07-05	392	392	371	379	2,003,300	379
2012-07-04	422	422	393	397	1,436,500	397
2012-07-03	425	433	414	421	1,541,000	421
2012-07-02	441	442	406	423	1,898,900	423
2012-06-29	437	442	422	437	2,252,600	437
2012-06-28	422	440	412	433	2,557,500	433
2012-06-27	446	447	393	415	7,417,600	415
2012-06-26	367	446	364	446	10,370,800	446
2012-06-25	370	387	358	366	1,879,900	366
2012-06-22	357	357	348	349	553,700	349
2012-06-21	355	361	353	360	571,000	360
2012-06-20	349	355	346	354	690,100	354
2012-06-19	356	357	343	344	598,600	344
2012-06-18	352	359	350	355	533,400	355
2012-06-15	340	347	334	345	460,900	345
2012-06-14	345	355	339	345	846,800	345
2012-06-13	327	354	324	350	1,223,800	350
2012-06-12	308	325	308	324	327,700	324
2012-06-11	310	318	310	311	115,700	311
2012-06-08	324	324	307	307	216,900	307
2012-06-07	318	324	315	324	227,500	324
2012-06-06	304	312	302	312	121,800	312
2012-06-05	295	301	291	301	104,800	301
2012-06-04	291	295	286	295	161,500	295
2012-06-01	310	317	292	300	185,000	300
2012-05-31	293	314	293	314	163,800	314
2012-05-30	297	299	293	296	156,600	296
2012-05-29	290	300	288	298	370,100	298
2012-05-28	288	293	286	290	103,900	290
2012-05-25	284	294	281	289	131,100	289
2012-05-24	267	286	267	284	179,700	284
2012-05-23	273	275	266	266	87,300	266
2012-05-22	276	280	273	273	64,800	273
2012-05-21	275	282	273	275	63,000	275
2012-05-18	285	285	272	279	130,400	279
2012-05-17	274	292	274	291	114,700	291
2012-05-16	277	280	272	277	99,100	277
2012-05-15	268	280	267	280	116,300	280
2012-05-14	268	276	268	272	117,400	272
2012-05-11	275	280	267	269	125,600	269
2012-05-10	280	285	276	276	114,000	276
2012-05-09	290	293	281	281	117,400	281
2012-05-08	284	295	284	294	128,200	294
2012-05-07	292	295	283	283	126,500	283
2012-05-02	295	300	292	294	145,100	294
2012-05-01	302	303	293	294	85,900	294
2012-04-27	299	304	296	300	165,100	300
2012-04-26	313	315	287	296	514,700	296
2012-04-25	311	312	306	308	86,200	308
2012-04-24	307	311	305	307	119,400	307
2012-04-23	317	318	308	310	129,600	310
2012-04-20	313	316	312	314	58,900	314
2012-04-19	311	317	305	314	115,600	314
2012-04-18	307	314	304	314	114,100	314
2012-04-17	301	305	300	302	87,000	302
2012-04-16	306	306	301	302	117,300	302
2012-04-13	310	312	305	308	68,200	308
2012-04-12	315	317	308	309	110,000	309
2012-04-11	313	317	307	317	245,700	317
2012-04-10	311	322	311	315	105,900	315
2012-04-09	317	318	313	313	113,700	313
2012-04-06	320	320	316	319	119,400	319
2012-04-05	323	323	318	321	65,600	321
2012-04-04	331	333	322	324	158,600	324
2012-04-03	332	335	328	331	101,600	331
2012-04-02	340	341	330	332	118,100	332
2012-03-30	336	345	336	338	186,600	338
2012-03-29	330	341	326	336	240,900	336
2012-03-28	321	328	321	326	181,800	326
2012-03-27	319	327	315	323	190,800	323
2012-03-26	326	328	316	317	119,800	317
2012-03-23	325	329	323	327	86,400	327
2012-03-22	325	330	324	328	216,700	328
2012-03-21	327	329	322	326	231,100	326
2012-03-19	338	340	333	333	62,400	333
2012-03-16	346	347	337	338	127,800	338
2012-03-15	347	351	342	348	171,700	348
2012-03-14	349	351	345	345	138,800	345
2012-03-13	341	347	339	339	169,400	339
2012-03-12	345	347	340	341	103,600	341
2012-03-09	344	345	339	341	212,200	341
2012-03-08	341	346	337	345	307,800	345
2012-03-07	336	337	331	336	175,400	336
2012-03-06	341	344	339	341	126,900	341
2012-03-05	342	345	339	342	208,900	342
2012-03-02	339	347	339	341	170,100	341
2012-03-01	343	349	335	335	261,800	335
2012-02-29	342	348	342	343	204,800	343
2012-02-28	352	355	345	350	423,200	350
2012-02-27	365	367	356	356	344,500	356
2012-02-24	377	378	369	371	169,700	371
2012-02-23	366	381	362	378	331,200	378
2012-02-22	358	370	358	367	193,100	367
2012-02-21	373	375	360	364	211,600	364
2012-02-20	396	402	375	378	197,300	378
2012-02-17	388	394	387	392	217,500	392
2012-02-16	383	385	379	383	139,000	383
2012-02-15	376	384	373	378	267,800	378
2012-02-14	364	376	362	374	235,500	374
2012-02-13	351	371	351	366	341,500	366
2012-02-10	356	362	352	359	226,500	359
2012-02-09	344	353	339	351	312,800	351
2012-02-08	344	346	337	343	226,200	343
2012-02-07	339	344	337	344	163,900	344
2012-02-06	343	347	340	342	193,400	342
2012-02-03	342	344	339	340	173,500	340
2012-02-02	338	350	337	345	282,100	345
2012-02-01	348	350	338	338	241,100	338
2012-01-31	335	359	328	350	508,800	350
2012-01-30	332	335	324	335	169,700	335
2012-01-27	342	344	333	334	168,600	334
2012-01-26	349	349	336	342	244,200	342
2012-01-25	341	351	337	351	240,300	351
2012-01-24	330	341	325	341	266,400	341
2012-01-23	335	335	330	332	260,800	332
2012-01-20	317	329	316	328	259,900	328
2012-01-19	314	317	312	314	103,700	314
2012-01-18	317	317	310	315	112,900	315
2012-01-17	308	315	306	314	170,000	314
2012-01-16	306	312	299	312	237,600	312
2012-01-13	309	312	305	309	198,800	309
2012-01-12	312	314	303	306	223,300	306
2012-01-11	320	322	311	314	221,600	314
2012-01-10	313	320	310	320	138,500	320
2012-01-06	317	319	306	311	175,900	311
2012-01-05	320	324	317	318	168,000	318
2012-01-04	324	325	319	322	154,200	322

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