3003 ヒューリック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,042	1,044	1,026	1,039	1,017,000	1,039
2016-12-29	1,038	1,042	1,030	1,041	1,261,900	1,041
2016-12-28	1,055	1,055	1,037	1,042	1,570,000	1,042
2016-12-27	1,070	1,073	1,057	1,062	2,604,100	1,062
2016-12-26	1,068	1,077	1,063	1,075	1,073,200	1,075
2016-12-22	1,078	1,082	1,065	1,069	1,019,200	1,069
2016-12-21	1,095	1,098	1,083	1,086	1,680,900	1,086
2016-12-20	1,071	1,087	1,068	1,084	1,621,100	1,084
2016-12-19	1,068	1,074	1,059	1,067	1,117,500	1,067
2016-12-16	1,064	1,064	1,053	1,062	1,432,700	1,062
2016-12-15	1,070	1,079	1,048	1,053	1,570,100	1,053
2016-12-14	1,091	1,091	1,067	1,069	1,027,900	1,069
2016-12-13	1,085	1,097	1,083	1,091	1,412,400	1,091
2016-12-12	1,087	1,087	1,070	1,080	1,794,700	1,080
2016-12-09	1,076	1,083	1,065	1,074	1,964,400	1,074
2016-12-08	1,072	1,077	1,062	1,077	1,385,400	1,077
2016-12-07	1,070	1,070	1,053	1,063	1,056,600	1,063
2016-12-06	1,064	1,070	1,056	1,062	1,167,200	1,062
2016-12-05	1,077	1,079	1,051	1,055	1,236,500	1,055
2016-12-02	1,075	1,077	1,062	1,068	1,141,500	1,068
2016-12-01	1,090	1,095	1,078	1,084	1,694,800	1,084
2016-11-30	1,080	1,087	1,072	1,074	2,292,600	1,074
2016-11-29	1,068	1,079	1,055	1,068	2,551,200	1,068
2016-11-28	1,050	1,075	1,047	1,071	1,510,900	1,071
2016-11-25	1,059	1,067	1,047	1,057	1,643,900	1,057
2016-11-24	1,020	1,060	1,018	1,056	2,792,900	1,056
2016-11-22	1,008	1,014	1,005	1,009	1,304,100	1,009
2016-11-21	992	1,005	983	1,003	1,160,800	1,003
2016-11-18	1,002	1,002	985	987	1,357,700	987
2016-11-17	984	992	977	991	1,214,500	991
2016-11-16	1,010	1,010	988	994	1,106,500	994
2016-11-15	1,009	1,014	994	995	1,244,100	995
2016-11-14	994	1,008	989	1,005	1,606,300	1,005
2016-11-11	1,001	1,006	974	979	1,531,000	979
2016-11-10	988	991	970	987	1,747,900	987
2016-11-09	986	994	924	937	2,048,400	937
2016-11-08	993	994	977	981	1,207,000	981
2016-11-07	985	993	980	993	924,000	993
2016-11-04	985	986	972	976	1,353,500	976
2016-11-02	999	1,004	985	991	1,591,400	991
2016-11-01	1,001	1,013	998	1,011	1,101,700	1,011
2016-10-31	999	1,006	994	1,001	1,262,700	1,001
2016-10-28	1,040	1,046	1,006	1,013	1,863,500	1,013
2016-10-27	1,045	1,045	1,027	1,036	1,129,600	1,036
2016-10-26	1,012	1,038	1,012	1,036	1,288,600	1,036
2016-10-25	1,013	1,030	1,013	1,023	1,264,200	1,023
2016-10-24	1,012	1,017	1,006	1,012	1,421,200	1,012
2016-10-21	1,025	1,025	1,009	1,013	968,100	1,013
2016-10-20	1,000	1,021	997	1,020	1,366,000	1,020
2016-10-19	988	1,000	985	997	849,200	997
2016-10-17	969	986	967	984	1,339,600	984
2016-10-13	995	999	970	972	1,942,700	972
2016-10-12	980	994	979	982	993,300	982
2016-10-11	996	999	988	990	1,091,600	990
2016-10-07	1,000	1,003	984	988	1,104,100	988
2016-10-06	999	1,004	994	997	1,395,300	997
2016-10-05	1,013	1,015	990	992	1,257,600	992
2016-10-04	1,026	1,028	1,008	1,012	811,300	1,012
2016-10-03	1,033	1,034	1,020	1,027	795,300	1,027
2016-09-30	1,001	1,034	1,001	1,025	1,488,000	1,025
2016-09-29	1,009	1,023	1,008	1,017	766,600	1,017
2016-09-28	1,004	1,014	1,000	1,006	768,200	1,006
2016-09-27	983	1,007	977	1,007	1,414,700	1,007
2016-09-26	1,015	1,017	988	991	1,205,300	991
2016-09-23	1,007	1,019	992	1,015	1,104,700	1,015
2016-09-21	987	1,009	984	1,009	1,075,600	1,009
2016-09-20	969	992	965	987	1,196,400	987
2016-09-16	976	982	962	967	1,840,300	967
2016-09-15	995	1,000	971	978	936,900	978
2016-09-14	995	1,014	995	1,001	824,900	1,001
2016-09-13	989	997	984	994	686,000	994
2016-09-12	994	996	981	989	924,000	989
2016-09-09	1,008	1,019	1,008	1,011	969,700	1,011
2016-09-08	1,006	1,018	1,006	1,016	858,000	1,016
2016-09-07	990	1,013	987	1,012	1,233,000	1,012
2016-09-06	994	1,002	992	998	950,300	998
2016-09-05	1,004	1,010	991	994	1,286,200	994
2016-09-02	980	994	980	994	1,038,000	994
2016-09-01	977	979	971	979	822,400	979
2016-08-31	985	985	969	980	1,091,500	980
2016-08-30	990	990	977	978	663,200	978
2016-08-29	1,002	1,003	989	993	899,600	993
2016-08-26	990	993	971	977	1,172,900	977
2016-08-25	1,009	1,013	992	997	720,900	997
2016-08-24	1,013	1,019	1,006	1,012	481,300	1,012
2016-08-23	989	1,011	987	1,010	1,222,100	1,010
2016-08-22	990	992	981	990	686,500	990
2016-08-19	995	997	978	986	1,428,400	986
2016-08-18	1,020	1,024	998	998	1,822,200	998
2016-08-17	1,024	1,038	1,017	1,034	1,112,100	1,034
2016-08-16	1,081	1,081	1,042	1,044	897,300	1,044
2016-08-15	1,078	1,078	1,063	1,076	477,200	1,076
2016-08-12	1,082	1,090	1,073	1,087	577,100	1,087
2016-08-10	1,070	1,077	1,060	1,070	561,700	1,070
2016-08-09	1,045	1,079	1,043	1,076	1,201,000	1,076
2016-08-08	1,023	1,038	1,019	1,038	1,523,200	1,038
2016-08-05	1,000	1,009	991	1,001	927,900	1,001
2016-08-04	1,009	1,014	990	1,003	1,213,200	1,003
2016-08-03	1,031	1,035	1,002	1,004	1,253,700	1,004
2016-08-02	1,050	1,062	1,041	1,048	1,127,100	1,048
2016-08-01	1,054	1,062	1,031	1,060	2,035,100	1,060
2016-07-29	1,114	1,117	1,051	1,074	2,081,300	1,074
2016-07-28	1,113	1,115	1,095	1,102	788,800	1,102
2016-07-27	1,134	1,135	1,109	1,112	1,144,600	1,112
2016-07-26	1,136	1,140	1,108	1,117	999,400	1,117
2016-07-25	1,115	1,142	1,115	1,129	1,162,100	1,129
2016-07-22	1,094	1,109	1,086	1,093	984,900	1,093
2016-07-21	1,128	1,149	1,098	1,115	1,437,000	1,115
2016-07-20	1,078	1,107	1,068	1,103	1,408,300	1,103
2016-07-19	1,075	1,083	1,053	1,081	1,096,800	1,081
2016-07-15	1,069	1,083	1,052	1,064	1,473,900	1,064
2016-07-14	1,066	1,071	1,058	1,063	708,300	1,063
2016-07-13	1,094	1,096	1,057	1,060	1,150,600	1,060
2016-07-12	1,044	1,082	1,035	1,064	1,672,400	1,064
2016-07-11	1,003	1,026	995	1,018	1,542,300	1,018
2016-07-08	1,017	1,021	978	978	1,240,400	978
2016-07-07	1,022	1,030	1,008	1,013	1,134,400	1,013
2016-07-06	1,040	1,052	1,019	1,037	1,058,100	1,037
2016-07-05	1,063	1,071	1,051	1,067	934,200	1,067
2016-07-04	1,066	1,083	1,052	1,081	907,800	1,081
2016-07-01	1,079	1,087	1,076	1,080	1,137,000	1,080
2016-06-30	1,070	1,087	1,059	1,072	1,909,000	1,072
2016-06-29	1,038	1,064	1,021	1,057	1,099,800	1,057
2016-06-28	984	1,034	975	1,028	1,829,400	1,028
2016-06-27	995	1,009	989	1,008	1,439,000	1,008
2016-06-24	1,049	1,049	959	975	2,379,600	975
2016-06-23	1,048	1,050	1,031	1,039	1,174,800	1,039
2016-06-22	1,056	1,059	1,044	1,048	618,000	1,048
2016-06-21	1,031	1,066	1,030	1,061	650,900	1,061
2016-06-20	1,022	1,046	1,017	1,040	752,800	1,040
2016-06-17	1,007	1,017	997	1,012	1,750,700	1,012
2016-06-16	1,041	1,057	989	996	1,501,300	996
2016-06-15	1,023	1,047	1,021	1,043	937,000	1,043
2016-06-14	1,035	1,045	1,019	1,029	948,300	1,029
2016-06-13	1,064	1,068	1,045	1,046	1,047,000	1,046
2016-06-10	1,087	1,089	1,073	1,088	1,205,500	1,088
2016-06-09	1,080	1,090	1,078	1,083	610,800	1,083
2016-06-08	1,100	1,105	1,077	1,087	1,299,100	1,087
2016-06-07	1,080	1,106	1,076	1,103	1,213,500	1,103
2016-06-06	1,065	1,085	1,053	1,082	1,003,300	1,082
2016-06-03	1,061	1,079	1,061	1,079	703,000	1,079
2016-06-02	1,067	1,076	1,055	1,062	983,000	1,062
2016-06-01	1,094	1,096	1,073	1,078	1,005,500	1,078
2016-05-31	1,086	1,105	1,085	1,099	1,113,700	1,099
2016-05-30	1,093	1,095	1,075	1,088	733,900	1,088
2016-05-27	1,091	1,093	1,083	1,083	634,900	1,083
2016-05-26	1,095	1,095	1,082	1,085	657,900	1,085
2016-05-25	1,098	1,099	1,082	1,082	665,500	1,082
2016-05-24	1,095	1,098	1,079	1,079	964,100	1,079
2016-05-23	1,101	1,108	1,084	1,096	1,069,200	1,096
2016-05-20	1,096	1,118	1,094	1,114	1,147,900	1,114
2016-05-19	1,113	1,119	1,093	1,101	1,175,100	1,101
2016-05-18	1,111	1,124	1,105	1,117	968,600	1,117
2016-05-17	1,103	1,120	1,098	1,111	791,000	1,111
2016-05-16	1,102	1,112	1,086	1,094	882,000	1,094
2016-05-13	1,097	1,109	1,084	1,095	963,400	1,095
2016-05-12	1,102	1,102	1,086	1,090	675,200	1,090
2016-05-11	1,127	1,133	1,102	1,105	809,900	1,105
2016-05-10	1,107	1,122	1,098	1,114	1,144,600	1,114
2016-05-09	1,083	1,105	1,083	1,095	1,041,100	1,095
2016-05-06	1,085	1,093	1,069	1,075	1,493,000	1,075
2016-05-02	1,050	1,082	1,050	1,075	1,532,200	1,075
2016-04-28	1,159	1,177	1,082	1,100	2,602,700	1,100
2016-04-27	1,136	1,142	1,119	1,139	1,105,400	1,139
2016-04-26	1,147	1,158	1,121	1,136	1,404,100	1,136
2016-04-25	1,142	1,153	1,126	1,147	1,450,600	1,147
2016-04-22	1,098	1,135	1,098	1,133	1,349,400	1,133
2016-04-21	1,100	1,118	1,092	1,115	1,765,200	1,115
2016-04-20	1,071	1,094	1,070	1,085	1,646,400	1,085
2016-04-19	1,060	1,067	1,045	1,058	874,900	1,058
2016-04-18	1,033	1,040	1,026	1,030	1,158,700	1,030
2016-04-15	1,068	1,084	1,064	1,072	796,500	1,072
2016-04-14	1,071	1,092	1,066	1,092	1,429,500	1,092
2016-04-13	1,054	1,058	1,042	1,056	911,000	1,056
2016-04-12	1,034	1,049	1,023	1,044	978,400	1,044
2016-04-11	1,027	1,039	1,007	1,033	992,800	1,033
2016-04-08	1,022	1,045	997	1,031	1,395,300	1,031
2016-04-07	1,041	1,065	1,032	1,041	1,111,600	1,041
2016-04-06	1,034	1,044	1,016	1,034	1,246,700	1,034
2016-04-05	1,052	1,068	1,040	1,044	1,622,300	1,044
2016-04-04	1,044	1,066	1,044	1,053	1,769,000	1,053
2016-04-01	1,090	1,091	1,039	1,041	1,695,400	1,041
2016-03-31	1,094	1,103	1,076	1,076	1,621,500	1,076
2016-03-30	1,100	1,105	1,079	1,085	1,455,100	1,085
2016-03-29	1,095	1,103	1,087	1,099	1,485,100	1,099
2016-03-28	1,082	1,089	1,067	1,085	1,516,400	1,085
2016-03-25	1,059	1,079	1,050	1,076	1,057,300	1,076
2016-03-24	1,066	1,071	1,050	1,055	1,090,300	1,055
2016-03-23	1,044	1,088	1,044	1,068	1,379,400	1,068
2016-03-22	1,034	1,051	1,026	1,046	1,063,500	1,046
2016-03-18	1,031	1,045	1,020	1,027	1,712,100	1,027
2016-03-17	1,045	1,056	1,026	1,033	919,600	1,033
2016-03-16	1,039	1,055	1,032	1,035	805,300	1,035
2016-03-15	1,047	1,072	1,037	1,050	1,709,500	1,050
2016-03-14	1,050	1,057	1,043	1,051	1,700,800	1,051
2016-03-11	1,014	1,046	1,011	1,039	2,324,800	1,039
2016-03-10	1,053	1,062	1,021	1,025	1,778,900	1,025
2016-03-09	1,060	1,073	1,040	1,046	1,591,100	1,046
2016-03-08	1,042	1,066	1,038	1,061	1,637,700	1,061
2016-03-07	1,058	1,059	1,039	1,045	1,235,200	1,045
2016-03-04	1,070	1,085	1,062	1,083	1,986,300	1,083
2016-03-03	1,043	1,062	1,043	1,062	1,183,400	1,062
2016-03-02	1,050	1,060	1,044	1,054	2,027,700	1,054
2016-03-01	996	1,032	990	1,030	1,708,100	1,030
2016-02-29	1,039	1,040	1,001	1,001	1,825,300	1,001
2016-02-26	1,031	1,044	1,018	1,022	1,349,400	1,022
2016-02-25	991	1,031	991	1,021	1,563,500	1,021
2016-02-24	966	990	960	983	1,029,600	983
2016-02-23	1,009	1,016	974	982	1,571,200	982
2016-02-22	970	1,005	968	989	1,652,200	989
2016-02-19	956	983	951	975	1,361,100	975
2016-02-18	986	991	957	962	1,780,800	962
2016-02-17	954	983	932	951	1,686,600	951
2016-02-16	920	988	919	960	2,276,600	960
2016-02-15	922	939	893	925	2,506,000	925
2016-02-12	884	906	868	870	2,896,400	870
2016-02-10	970	975	914	930	2,669,400	930
2016-02-09	995	1,001	972	980	1,926,800	980
2016-02-08	1,019	1,062	1,014	1,048	1,879,500	1,048
2016-02-05	1,067	1,082	1,028	1,044	2,953,400	1,044
2016-02-04	1,117	1,131	1,082	1,101	2,579,500	1,101
2016-02-03	1,094	1,098	1,062	1,087	3,548,700	1,087
2016-02-02	1,129	1,149	1,111	1,111	3,667,500	1,111
2016-02-01	1,070	1,150	1,065	1,146	7,331,200	1,146
2016-01-29	954	1,027	944	1,026	3,985,600	1,026
2016-01-28	943	950	931	939	1,068,700	939
2016-01-27	938	954	935	946	1,046,500	946
2016-01-26	905	927	899	912	999,400	912
2016-01-25	936	939	915	925	1,458,900	925
2016-01-22	897	923	887	922	1,619,300	922
2016-01-21	901	911	860	861	1,670,300	861
2016-01-20	958	967	897	898	1,937,200	898
2016-01-19	939	954	932	950	832,800	950
2016-01-18	947	956	935	948	981,900	948
2016-01-15	996	1,000	958	967	931,100	967
2016-01-14	958	974	946	972	1,669,300	972
2016-01-13	966	991	962	978	1,359,500	978
2016-01-12	965	989	954	954	1,852,800	954
2016-01-08	1,000	1,021	992	992	1,753,700	992
2016-01-07	1,017	1,032	999	1,003	1,386,400	1,003
2016-01-06	1,033	1,041	1,019	1,023	1,771,500	1,023
2016-01-05	1,045	1,057	1,031	1,039	1,408,600	1,039
2016-01-04	1,046	1,054	1,030	1,043	1,719,200	1,043

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