1. HOME >
  2. 株価時系列 >
  3. 3003 >
  4. 2013年

3003 ヒューリック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5311,5681,5221,5552,432,1001,555
2013-12-271,4991,5121,4751,5101,656,8001,510
2013-12-261,4831,4971,4561,4811,840,9001,481
2013-12-251,4991,5151,4761,4872,148,6001,487
2013-12-241,4501,4941,4441,4883,769,7001,488
2013-12-201,4901,4931,4501,4552,471,8001,455
2013-12-191,5431,5491,4771,4922,663,8001,492
2013-12-181,5371,5521,4871,5053,468,7001,505
2013-12-171,5581,5671,4911,5062,054,5001,506
2013-12-161,5441,5671,5221,5433,146,0001,543
2013-12-131,6851,7101,6221,6243,142,8001,624
2013-12-121,7001,7281,6911,7061,215,8001,706
2013-12-111,7271,7351,6981,7041,180,0001,704
2013-12-101,7341,7561,7271,732988,5001,732
2013-12-091,7581,7591,7271,740935,3001,740
2013-12-061,7401,7491,7151,7321,145,2001,732
2013-12-051,7151,7871,7111,7562,562,4001,756
2013-12-041,7341,7631,7171,7191,397,0001,719
2013-12-031,7761,7841,7541,7561,282,7001,756
2013-12-021,7951,7961,7641,7851,283,6001,785
2013-11-291,7991,8081,7591,8021,711,1001,802
2013-11-281,7591,7951,7571,7951,239,4001,795
2013-11-271,7151,7591,7101,7351,139,3001,735
2013-11-261,7201,7481,7201,7251,228,2001,725
2013-11-251,7041,7431,7041,7341,406,0001,734
2013-11-221,7091,7461,6921,7021,880,0001,702
2013-11-211,7151,7331,6891,7091,240,3001,709
2013-11-201,7011,7281,6941,7141,101,0001,714
2013-11-191,6961,7151,6691,6811,030,0001,681
2013-11-181,6971,7491,6821,6911,521,3001,691
2013-11-151,6551,6871,6441,6821,715,8001,682
2013-11-141,6281,6491,6131,6471,401,2001,647
2013-11-131,6001,6291,5921,6191,152,6001,619
2013-11-121,5801,6091,5771,5971,118,9001,597
2013-11-111,5901,5951,5481,560830,1001,560
2013-11-081,5461,5761,5441,560660,8001,560
2013-11-071,5671,5931,5611,576848,0001,576
2013-11-061,5321,5651,5321,551664,0001,551
2013-11-051,5751,5781,5321,5411,011,4001,541
2013-11-011,5551,5951,5431,5661,070,9001,566
2013-10-311,5531,5751,5531,5561,201,4001,556
2013-10-301,6061,6121,5181,5332,205,4001,533
2013-10-291,6451,6741,6031,6031,800,6001,603
2013-10-281,6041,6501,6031,6411,162,5001,641
2013-10-251,6251,6281,6001,6031,324,3001,603
2013-10-241,5931,6331,5931,624911,8001,624
2013-10-231,6451,6771,5941,6061,305,3001,606
2013-10-221,6341,6401,6031,618920,0001,618
2013-10-211,6091,6321,6021,625993,0001,625
2013-10-181,5591,6211,5591,5952,334,7001,595
2013-10-171,5481,5631,5241,547925,9001,547
2013-10-161,5231,5451,5161,529680,7001,529
2013-10-151,5371,5701,5201,5251,298,8001,525
2013-10-111,5321,5401,5101,5241,435,1001,524
2013-10-101,5131,5271,4881,5111,144,8001,511
2013-10-091,4181,5071,4061,5072,070,9001,507
2013-10-081,3401,4371,3401,4331,373,1001,433
2013-10-071,3781,3851,3471,3501,219,7001,350
2013-10-041,4071,4101,3741,3841,571,5001,384
2013-10-031,4201,4501,4151,4231,150,5001,423
2013-10-021,4711,4731,4271,4331,312,3001,433
2013-10-011,4521,4801,4521,4621,228,7001,462
2013-09-301,4651,4911,4431,4681,397,3001,468
2013-09-271,4981,5201,4851,4931,599,4001,493
2013-09-261,4761,4961,4581,4951,338,3001,495
2013-09-251,4801,5071,4801,4941,343,2001,494
2013-09-241,5001,5201,4801,4981,878,9001,498
2013-09-201,5021,5531,4811,5503,922,9001,550
2013-09-191,4311,4981,4131,4912,713,7001,491
2013-09-181,3801,4131,3721,4011,400,7001,401
2013-09-171,3981,4001,3611,367900,7001,367
2013-09-131,3301,3861,3291,3822,019,1001,382
2013-09-121,3551,3571,3251,3431,252,4001,343
2013-09-111,3751,3801,3451,3641,356,4001,364
2013-09-101,3901,3991,3581,3652,046,1001,365
2013-09-091,4571,4631,3511,3773,039,7001,377
2013-09-061,3521,3591,2901,3071,659,6001,307
2013-09-051,3391,3561,3201,3522,016,5001,352
2013-09-041,2951,3481,2861,3392,080,9001,339
2013-09-031,2671,2971,2641,2971,945,3001,297
2013-09-021,2141,2631,2131,2561,207,8001,256
2013-08-301,2471,2561,2111,2131,886,3001,213
2013-08-291,2211,2671,2121,2501,724,9001,250
2013-08-281,1901,2211,1881,2151,249,7001,215
2013-08-271,2561,2571,2351,241970,3001,241
2013-08-261,2401,2631,2341,2611,598,6001,261
2013-08-231,2441,2441,2161,2261,293,3001,226
2013-08-221,1801,2331,1721,2152,256,1001,215
2013-08-211,1841,2101,1701,1981,600,5001,198
2013-08-201,1741,2051,1651,1671,707,9001,167
2013-08-191,1491,1701,1341,170599,0001,170
2013-08-161,1311,1681,1301,1481,068,7001,148
2013-08-151,1621,1901,1441,149885,4001,149
2013-08-141,1401,1941,1401,1921,451,1001,192
2013-08-131,1201,1291,1061,1272,052,6001,127
2013-08-121,1631,1751,1211,1221,944,0001,122
2013-08-091,2101,2251,2001,2041,407,5001,204
2013-08-081,2311,2471,1871,1992,256,8001,199
2013-08-071,2671,2721,2421,2421,465,2001,242
2013-08-061,2651,2931,2471,2931,744,8001,293
2013-08-051,2651,2791,2361,2551,530,7001,255
2013-08-021,1981,2691,1881,2653,214,4001,265
2013-08-011,1641,1761,1141,1763,505,9001,176
2013-07-311,2251,2251,1751,1753,560,4001,175
2013-07-301,1491,2441,1321,2248,726,6001,224
2013-07-291,1601,1971,1471,1492,844,4001,149
2013-07-261,1911,2131,1751,1962,317,7001,196
2013-07-251,2421,2531,2221,2242,061,9001,224
2013-07-241,2201,2371,2021,2341,314,3001,234
2013-07-231,1911,2381,1851,2222,580,1001,222
2013-07-221,1821,1971,1651,1942,249,0001,194
2013-07-191,1751,1931,1501,1692,503,5001,169
2013-07-181,1621,1761,1491,1711,760,9001,171
2013-07-171,1601,1751,1551,1681,500,9001,168
2013-07-161,1591,1771,1341,1632,215,3001,163
2013-07-121,1431,1601,1271,1503,107,5001,150
2013-07-111,1021,1521,0881,1412,856,7001,141
2013-07-101,1331,1651,1221,1492,179,2001,149
2013-07-091,1391,1401,1061,1221,841,2001,122
2013-07-081,1251,1441,1201,1231,857,2001,123
2013-07-051,1551,1571,1051,1202,533,3001,120
2013-07-041,1171,1451,0971,1351,663,6001,135
2013-07-031,0901,1271,0701,1272,716,7001,127
2013-07-021,0801,0941,0551,0912,241,8001,091
2013-07-011,0641,0691,0301,0691,991,1001,069
2013-06-289961,0729951,0645,039,9001,064
2013-06-279449899139892,402,600989
2013-06-269759949299292,223,000929
2013-06-259409619299512,956,700951
2013-06-249719839369475,806,600947
2013-06-219439879149718,839,300971
2013-06-201,0091,0099259716,461,500971
2013-06-191,0251,0649951,0196,316,4001,019
2013-06-189641,0049639924,070,200992
2013-06-179129628949614,598,800961
2013-06-148739328719066,527,800906
2013-06-138608768318614,156,500861
2013-06-128508758168693,189,700869
2013-06-118908978608722,979,900872
2013-06-108849048638892,813,400889
2013-06-077968587928343,247,100834
2013-06-068058567978053,054,700805
2013-06-058999278348393,513,100839
2013-06-047988847968805,553,500880
2013-06-038558557837903,227,100790
2013-05-318408818248655,268,700865
2013-05-308608618108212,146,400821
2013-05-299109148658942,550,600894
2013-05-288508858228802,629,200880
2013-05-278408888248652,786,800865
2013-05-249009308308654,656,400865
2013-05-239779788678927,150,700892
2013-05-229951,0669771,0024,574,5001,002
2013-05-211,0361,0409981,0032,146,7001,003
2013-05-201,0631,0631,0121,0372,854,5001,037
2013-05-171,0171,0611,0061,0472,668,3001,047
2013-05-161,0121,0909971,0164,783,4001,016
2013-05-151,0151,0539871,0044,226,1001,004
2013-05-141,0541,0691,0301,0333,192,9001,033
2013-05-131,1001,1051,0471,0843,574,9001,084
2013-05-101,1231,1491,1091,1202,255,4001,120
2013-05-091,1251,1401,0901,0932,674,7001,093
2013-05-081,1931,1951,1181,1225,079,1001,122
2013-05-071,2311,2401,1861,1893,793,1001,189
2013-05-021,1821,2101,1671,2013,503,1001,201
2013-05-011,0981,2331,0801,1877,455,3001,187
2013-04-301,0361,0951,0311,0824,098,0001,082
2013-04-261,0461,0491,0171,0202,037,9001,020
2013-04-251,0331,0431,0081,0292,098,9001,029
2013-04-241,0501,0521,0121,0262,341,1001,026
2013-04-231,0531,0641,0161,0242,934,5001,024
2013-04-221,0111,0541,0101,0393,410,2001,039
2013-04-199951,0129779964,748,200996
2013-04-181,0201,0769939945,898,400994
2013-04-179931,0319901,0233,729,3001,023
2013-04-169741,0099639783,718,400978
2013-04-159901,0099829952,461,600995
2013-04-129611,0159571,0053,830,8001,005
2013-04-111,0041,0129189675,643,400967
2013-04-101,0031,0629819966,610,600996
2013-04-091,0761,0849901,0166,535,2001,016
2013-04-081,0101,0859641,0528,380,6001,052
2013-04-058619368579369,604,800936
2013-04-047467907267863,621,300786
2013-04-037327557307552,132,500755
2013-04-027097456837384,299,200738
2013-04-017777777177222,625,500722
2013-03-297807857537732,114,000773
2013-03-287987987597722,578,700772
2013-03-277767997657882,930,100788
2013-03-267617667507611,669,600761
2013-03-257527707497651,733,700765
2013-03-227727727477482,496,800748
2013-03-217747797657722,067,500772
2013-03-197787807527622,309,200762
2013-03-187797807617702,127,200770
2013-03-157767897677674,078,800767
2013-03-147417717397643,472,500764
2013-03-137337467317372,032,100737
2013-03-127507577307332,383,700733
2013-03-117757807457493,938,100749
2013-03-087507617437613,581,000761
2013-03-077407457267352,109,800735
2013-03-067327387217302,529,900730
2013-03-057457457197212,939,800721
2013-03-047497547267364,465,000736
2013-03-016957266917225,231,800722
2013-02-286786956726953,826,200695
2013-02-276716906566594,075,600659
2013-02-266496756486622,694,200662
2013-02-256456636436612,901,200661
2013-02-226376456326382,078,200638
2013-02-216456496386442,458,000644
2013-02-206456496286401,823,200640
2013-02-196366456306361,756,600636
2013-02-186256426216352,786,900635
2013-02-156106186036142,635,300614
2013-02-146306316126143,028,700614
2013-02-136446506266342,103,400634
2013-02-126556576406422,702,500642
2013-02-086456506326432,535,300643
2013-02-076456706406506,710,800650
2013-02-066206426116377,974,200637
2013-02-056056325925925,907,500592
2013-02-045816305766159,579,700615
2013-02-015805835705762,368,100576
2013-01-315805805635793,078,100579
2013-01-305595795545792,612,600579
2013-01-295675735585603,001,300560
2013-01-285835845675702,920,400570
2013-01-255775825675792,832,200579
2013-01-245415695385683,132,600568
2013-01-235705805515512,663,200551
2013-01-225775885675722,798,500572
2013-01-215845945715834,161,600583
2013-01-185755805635793,040,100579
2013-01-175605785515603,114,100560
2013-01-165715825525573,119,900557
2013-01-155755945755833,752,700583
2013-01-115685765645732,490,300573
2013-01-105785825675702,195,300570
2013-01-095605855585833,513,600583
2013-01-085965965625693,060,400569
2013-01-075945945765893,301,000589
2013-01-045996005785946,175,700594

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