3003 ヒューリック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,323	1,326	1,313	1,316	709,700	1,316
2019-12-27	1,318	1,328	1,306	1,319	1,296,400	1,319
2019-12-26	1,325	1,336	1,324	1,332	1,912,200	1,332
2019-12-25	1,336	1,340	1,325	1,329	924,200	1,329
2019-12-24	1,328	1,336	1,326	1,335	771,200	1,335
2019-12-23	1,344	1,347	1,323	1,325	926,700	1,325
2019-12-20	1,345	1,352	1,333	1,337	1,322,500	1,337
2019-12-19	1,319	1,341	1,318	1,339	899,500	1,339
2019-12-18	1,318	1,324	1,310	1,319	1,198,700	1,319
2019-12-17	1,339	1,342	1,318	1,326	1,411,800	1,326
2019-12-16	1,311	1,333	1,309	1,330	1,007,500	1,330
2019-12-13	1,300	1,311	1,289	1,309	1,914,400	1,309
2019-12-12	1,295	1,297	1,283	1,289	788,900	1,289
2019-12-11	1,287	1,289	1,279	1,287	790,900	1,287
2019-12-10	1,287	1,293	1,278	1,287	884,000	1,287
2019-12-09	1,285	1,289	1,270	1,283	898,200	1,283
2019-12-06	1,263	1,275	1,262	1,273	891,700	1,273
2019-12-05	1,264	1,268	1,252	1,258	882,600	1,258
2019-12-04	1,252	1,265	1,251	1,262	1,041,000	1,262
2019-12-03	1,245	1,253	1,242	1,246	783,900	1,246
2019-12-02	1,241	1,259	1,240	1,254	928,400	1,254
2019-11-29	1,249	1,249	1,230	1,231	758,300	1,231
2019-11-28	1,243	1,248	1,237	1,246	695,500	1,246
2019-11-27	1,227	1,244	1,224	1,240	1,037,100	1,240
2019-11-26	1,212	1,229	1,201	1,227	2,597,100	1,227
2019-11-25	1,182	1,213	1,182	1,212	1,478,800	1,212
2019-11-22	1,184	1,187	1,173	1,178	822,200	1,178
2019-11-21	1,176	1,188	1,164	1,185	850,500	1,185
2019-11-20	1,192	1,196	1,176	1,183	733,800	1,183
2019-11-19	1,181	1,199	1,180	1,197	760,700	1,197
2019-11-18	1,172	1,185	1,172	1,181	1,020,500	1,181
2019-11-15	1,167	1,179	1,163	1,171	884,700	1,171
2019-11-14	1,173	1,178	1,154	1,160	830,000	1,160
2019-11-13	1,172	1,180	1,165	1,169	663,300	1,169
2019-11-12	1,178	1,183	1,171	1,176	785,400	1,176
2019-11-11	1,178	1,188	1,178	1,184	658,100	1,184
2019-11-08	1,194	1,194	1,168	1,177	1,057,800	1,177
2019-11-07	1,191	1,195	1,174	1,180	738,200	1,180
2019-11-06	1,199	1,200	1,178	1,186	1,152,600	1,186
2019-11-05	1,200	1,200	1,184	1,187	1,159,300	1,187
2019-11-01	1,187	1,188	1,165	1,187	907,600	1,187
2019-10-31	1,152	1,190	1,151	1,181	2,424,400	1,181
2019-10-30	1,163	1,166	1,127	1,137	2,092,600	1,137
2019-10-29	1,165	1,169	1,158	1,163	884,800	1,163
2019-10-28	1,147	1,155	1,141	1,155	630,300	1,155
2019-10-25	1,162	1,164	1,150	1,155	674,500	1,155
2019-10-24	1,170	1,173	1,153	1,157	1,001,300	1,157
2019-10-23	1,155	1,166	1,141	1,163	969,400	1,163
2019-10-21	1,139	1,154	1,139	1,151	614,900	1,151
2019-10-18	1,146	1,149	1,133	1,136	718,900	1,136
2019-10-17	1,147	1,156	1,138	1,139	932,000	1,139
2019-10-16	1,155	1,168	1,138	1,147	1,267,100	1,147
2019-10-15	1,132	1,149	1,131	1,143	1,213,500	1,143
2019-10-11	1,107	1,112	1,096	1,108	653,200	1,108
2019-10-10	1,110	1,111	1,092	1,109	1,047,100	1,109
2019-10-09	1,106	1,123	1,105	1,118	1,103,000	1,118
2019-10-08	1,134	1,134	1,104	1,109	1,248,400	1,109
2019-10-07	1,130	1,131	1,121	1,130	845,000	1,130
2019-10-04	1,097	1,124	1,097	1,124	961,800	1,124
2019-10-03	1,097	1,109	1,091	1,109	1,074,700	1,109
2019-10-02	1,090	1,115	1,089	1,115	1,207,500	1,115
2019-10-01	1,109	1,109	1,095	1,099	936,300	1,099
2019-09-30	1,093	1,109	1,086	1,105	1,625,200	1,105
2019-09-27	1,117	1,120	1,096	1,105	1,197,000	1,105
2019-09-26	1,120	1,123	1,103	1,106	1,727,400	1,106
2019-09-25	1,112	1,123	1,108	1,110	1,240,600	1,110
2019-09-24	1,112	1,120	1,109	1,117	1,105,100	1,117
2019-09-20	1,109	1,123	1,107	1,111	2,624,100	1,111
2019-09-19	1,088	1,108	1,088	1,108	1,311,900	1,108
2019-09-18	1,088	1,096	1,079	1,086	1,145,500	1,086
2019-09-17	1,082	1,098	1,074	1,097	2,023,000	1,097
2019-09-13	1,055	1,073	1,044	1,073	2,393,000	1,073
2019-09-12	1,040	1,055	1,036	1,047	1,860,800	1,047
2019-09-11	1,028	1,038	1,016	1,033	2,265,100	1,033
2019-09-10	1,054	1,057	1,036	1,040	1,174,700	1,040
2019-09-09	1,043	1,054	1,041	1,054	1,131,200	1,054
2019-09-06	1,045	1,048	1,038	1,045	1,047,900	1,045
2019-09-05	1,049	1,049	1,041	1,044	1,363,800	1,044
2019-09-04	1,023	1,043	1,016	1,039	1,593,400	1,039
2019-09-03	1,014	1,029	1,014	1,028	1,561,200	1,028
2019-09-02	1,005	1,017	1,000	1,013	1,367,200	1,013
2019-08-30	1,017	1,023	1,007	1,014	1,707,300	1,014
2019-08-29	1,039	1,041	1,015	1,020	1,831,200	1,020
2019-08-28	1,050	1,053	1,029	1,035	4,524,400	1,035
2019-08-27	1,034	1,050	1,031	1,040	1,982,700	1,040
2019-08-26	1,006	1,033	1,004	1,030	1,455,000	1,030
2019-08-23	1,029	1,038	1,023	1,025	1,248,000	1,025
2019-08-22	1,021	1,027	1,012	1,024	1,319,500	1,024
2019-08-21	1,002	1,021	1,001	1,021	1,520,800	1,021
2019-08-20	996	1,010	993	1,010	1,648,300	1,010
2019-08-19	987	990	977	983	1,351,300	983
2019-08-16	960	979	959	973	1,503,300	973
2019-08-15	933	947	932	947	768,200	947
2019-08-14	969	970	949	952	1,079,000	952
2019-08-13	962	972	957	960	1,477,500	960
2019-08-09	950	968	950	965	1,688,700	965
2019-08-08	952	955	930	944	2,091,700	944
2019-08-07	914	940	914	937	1,408,600	937
2019-08-06	896	912	893	912	1,501,800	912
2019-08-05	921	926	913	926	1,204,600	926
2019-08-02	928	943	921	930	1,243,300	930
2019-08-01	930	944	929	943	923,700	943
2019-07-31	930	944	923	938	1,812,500	938
2019-07-30	931	941	928	940	1,475,900	940
2019-07-29	931	937	920	921	979,900	921
2019-07-26	917	925	914	923	844,700	923
2019-07-25	918	922	914	914	753,800	914
2019-07-24	917	920	911	918	885,400	918
2019-07-23	912	922	908	918	748,000	918
2019-07-22	910	914	905	908	817,700	908
2019-07-19	899	919	895	915	1,000,200	915
2019-07-18	912	915	899	903	1,182,300	903
2019-07-17	911	921	909	913	957,800	913
2019-07-16	915	915	904	912	842,400	912
2019-07-12	920	923	915	917	954,900	917
2019-07-11	915	922	912	920	1,128,000	920
2019-07-10	910	920	907	918	1,239,000	918
2019-07-09	914	928	914	919	1,360,800	919
2019-07-08	917	924	910	914	1,580,300	914
2019-07-05	901	917	901	917	1,514,200	917
2019-07-04	896	906	894	901	1,016,700	901
2019-07-03	885	889	874	889	1,268,400	889
2019-07-02	884	887	880	884	829,600	884
2019-07-01	877	884	873	884	1,106,900	884
2019-06-28	870	879	863	866	1,776,600	866
2019-06-27	864	869	857	865	1,326,000	865
2019-06-26	878	878	861	867	2,033,300	867
2019-06-25	864	894	863	890	2,626,900	890
2019-06-24	860	874	858	869	1,204,000	869
2019-06-21	871	877	867	868	2,303,600	868
2019-06-20	875	890	872	880	1,350,000	880
2019-06-19	865	871	865	868	1,121,200	868
2019-06-18	864	865	861	863	1,002,700	863
2019-06-17	860	867	858	864	1,108,900	864
2019-06-14	859	861	853	860	1,153,100	860
2019-06-13	846	855	842	853	1,637,700	853
2019-06-12	858	861	850	853	1,044,900	853
2019-06-11	862	869	859	866	949,000	866
2019-06-10	856	867	848	861	1,901,500	861
2019-06-07	850	855	846	851	890,000	851
2019-06-06	852	859	847	852	967,400	852
2019-06-05	853	865	848	861	1,248,900	861
2019-06-04	847	848	837	844	1,286,300	844
2019-06-03	857	863	847	852	1,177,000	852
2019-05-31	860	874	860	862	1,358,000	862
2019-05-30	867	872	859	872	1,423,700	872
2019-05-29	883	885	867	872	1,402,700	872
2019-05-28	885	897	883	892	2,906,800	892
2019-05-27	895	901	890	891	824,800	891
2019-05-24	885	898	882	894	989,500	894
2019-05-23	888	904	882	887	1,215,100	887
2019-05-22	895	898	886	895	992,900	895
2019-05-21	906	914	895	896	1,077,700	896
2019-05-20	905	915	905	913	984,600	913
2019-05-17	923	923	909	910	1,108,000	910
2019-05-16	905	915	903	912	1,150,200	912
2019-05-15	917	921	907	910	1,368,400	910
2019-05-14	909	912	897	910	1,492,900	910
2019-05-13	930	940	926	928	887,200	928
2019-05-10	940	954	930	933	1,266,000	933
2019-05-09	955	961	938	940	1,554,500	940
2019-05-08	952	965	952	960	1,620,300	960
2019-05-07	978	979	958	964	1,999,500	964
2019-04-26	987	992	958	958	1,991,100	958
2019-04-25	1,008	1,012	990	997	1,339,300	997
2019-04-24	1,007	1,009	1,000	1,005	1,218,700	1,005
2019-04-23	1,008	1,014	999	1,007	1,790,000	1,007
2019-04-22	989	1,008	989	1,007	1,275,200	1,007
2019-04-19	992	998	984	996	1,029,100	996
2019-04-18	1,002	1,004	992	995	1,148,300	995
2019-04-17	991	1,005	988	1,000	993,100	1,000
2019-04-16	994	1,001	992	997	768,100	997
2019-04-15	1,013	1,015	1,002	1,002	690,800	1,002
2019-04-12	1,008	1,009	996	999	600,600	999
2019-04-11	1,000	1,001	987	997	954,600	997
2019-04-10	1,014	1,018	1,003	1,006	971,400	1,006
2019-04-09	1,045	1,048	1,017	1,021	1,132,200	1,021
2019-04-08	1,054	1,056	1,048	1,053	630,400	1,053
2019-04-05	1,060	1,062	1,045	1,047	778,200	1,047
2019-04-04	1,066	1,071	1,053	1,054	974,300	1,054
2019-04-03	1,071	1,071	1,055	1,059	1,266,000	1,059
2019-04-02	1,104	1,104	1,076	1,080	997,000	1,080
2019-04-01	1,099	1,099	1,082	1,087	906,100	1,087
2019-03-29	1,097	1,100	1,086	1,086	908,400	1,086
2019-03-28	1,095	1,098	1,079	1,082	841,300	1,082
2019-03-27	1,100	1,105	1,091	1,105	1,049,300	1,105
2019-03-26	1,088	1,100	1,084	1,100	1,510,600	1,100
2019-03-25	1,074	1,081	1,058	1,067	1,074,900	1,067
2019-03-22	1,090	1,094	1,085	1,088	808,200	1,088
2019-03-20	1,080	1,083	1,072	1,083	745,300	1,083
2019-03-19	1,079	1,081	1,072	1,075	527,700	1,075
2019-03-18	1,089	1,092	1,075	1,083	730,900	1,083
2019-03-15	1,080	1,089	1,074	1,076	2,029,300	1,076
2019-03-14	1,070	1,078	1,063	1,075	1,239,200	1,075
2019-03-13	1,070	1,078	1,065	1,071	910,400	1,071
2019-03-12	1,060	1,077	1,059	1,075	1,311,500	1,075
2019-03-11	1,041	1,050	1,038	1,047	922,400	1,047
2019-03-08	1,042	1,049	1,036	1,045	1,790,800	1,045
2019-03-07	1,042	1,050	1,036	1,050	1,083,500	1,050
2019-03-06	1,031	1,043	1,029	1,040	1,410,400	1,040
2019-03-05	1,033	1,033	1,020	1,022	941,100	1,022
2019-03-04	1,035	1,038	1,021	1,037	1,131,600	1,037
2019-03-01	1,020	1,036	1,020	1,036	736,200	1,036
2019-02-28	1,033	1,037	1,020	1,023	1,510,000	1,023
2019-02-27	1,037	1,047	1,037	1,041	1,384,300	1,041
2019-02-26	1,026	1,031	1,018	1,031	923,300	1,031
2019-02-25	1,022	1,025	1,018	1,021	611,200	1,021
2019-02-22	1,017	1,017	1,009	1,015	736,500	1,015
2019-02-21	1,027	1,034	1,019	1,025	1,080,400	1,025
2019-02-20	1,031	1,034	1,018	1,025	923,700	1,025
2019-02-19	1,003	1,025	1,002	1,024	1,345,600	1,024
2019-02-18	1,006	1,011	997	1,000	1,418,900	1,000
2019-02-15	990	995	977	991	1,152,300	991
2019-02-14	997	1,001	990	993	1,200,300	993
2019-02-13	990	997	983	991	1,688,400	991
2019-02-12	996	998	978	983	1,455,000	983
2019-02-08	990	999	987	995	1,142,700	995
2019-02-07	1,010	1,012	996	1,000	1,156,500	1,000
2019-02-06	1,016	1,018	1,010	1,011	1,175,800	1,011
2019-02-05	1,005	1,021	1,002	1,008	1,244,000	1,008
2019-02-04	1,005	1,011	1,002	1,005	932,900	1,005
2019-02-01	1,005	1,012	1,001	1,002	1,160,100	1,002
2019-01-31	990	1,010	990	1,003	2,218,600	1,003
2019-01-30	990	1,011	982	989	1,754,600	989
2019-01-29	980	991	977	988	937,500	988
2019-01-28	987	989	980	983	634,000	983
2019-01-25	985	991	982	989	644,700	989
2019-01-24	981	989	974	984	689,400	984
2019-01-23	980	991	978	987	633,100	987
2019-01-22	993	994	983	987	492,400	987
2019-01-21	1,000	1,000	985	987	582,700	987
2019-01-18	988	997	986	990	912,500	990
2019-01-17	990	993	982	985	850,400	985
2019-01-16	956	977	948	975	1,230,100	975
2019-01-15	968	978	967	971	906,700	971
2019-01-11	993	1,000	985	987	1,039,100	987
2019-01-10	978	992	978	981	762,900	981
2019-01-09	1,010	1,011	984	985	791,600	985
2019-01-08	978	1,001	978	998	1,010,800	998
2019-01-07	969	992	959	984	1,329,900	984
2019-01-04	970	973	952	956	1,579,400	956

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