1. HOME >
  2. 株価時系列 >
  3. 3003 >
  4. 2020年

3003 ヒューリック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1361,1421,1221,133785,2001,133
2020-12-291,1331,1431,1231,1431,784,1001,143
2020-12-281,1291,1421,1171,1403,202,2001,140
2020-12-251,1211,1271,1181,1261,209,9001,126
2020-12-241,1051,1151,0991,1091,193,9001,109
2020-12-231,0981,1011,0841,1011,063,3001,101
2020-12-221,0811,0921,0771,0871,065,2001,087
2020-12-211,0931,1021,0791,0881,104,5001,088
2020-12-181,1001,1031,0891,0922,062,9001,092
2020-12-171,1171,1171,0961,1031,157,9001,103
2020-12-161,1291,1341,1141,114980,9001,114
2020-12-151,1201,1291,1171,1191,063,7001,119
2020-12-141,1221,1411,1171,1241,211,6001,124
2020-12-111,1061,1201,1041,1161,144,4001,116
2020-12-101,1041,1251,1031,1051,196,2001,105
2020-12-091,0931,1101,0911,103949,2001,103
2020-12-081,0941,1061,0871,093989,6001,093
2020-12-071,1321,1321,1011,1021,162,4001,102
2020-12-041,1061,1241,1021,1021,117,7001,102
2020-12-031,0911,1101,0891,1061,097,0001,106
2020-12-021,0761,0911,0661,0851,184,0001,085
2020-12-011,0591,0731,0591,067996,1001,067
2020-11-301,0921,0951,0531,0573,513,0001,057
2020-11-271,0761,1071,0751,1063,165,0001,106
2020-11-261,0711,0791,0631,069910,0001,069
2020-11-251,0931,0941,0671,0701,116,7001,070
2020-11-241,0801,0881,0751,0811,321,2001,081
2020-11-201,0371,0591,0341,0591,165,9001,059
2020-11-191,0311,0411,0241,0371,049,1001,037
2020-11-181,0411,0481,0301,041943,1001,041
2020-11-171,0581,0621,0431,0551,185,0001,055
2020-11-161,0311,0511,0211,0441,517,9001,044
2020-11-131,0271,0281,0011,0071,364,4001,007
2020-11-121,0501,0531,0281,0331,378,6001,033
2020-11-111,0801,0881,0581,0711,463,0001,071
2020-11-101,0531,0821,0461,0592,367,5001,059
2020-11-091,0271,0301,0091,0241,334,1001,024
2020-11-061,0281,0431,0141,0251,313,7001,025
2020-11-051,0101,0281,0021,0281,220,4001,028
2020-11-041,0011,0169911,0071,157,5001,007
2020-11-029791,0069791,000985,1001,000
2020-10-309859909659661,154,000966
2020-10-299609819579811,199,400981
2020-10-289859859609721,543,600972
2020-10-271,0201,0329869951,678,200995
2020-10-261,0081,0241,0061,019882,8001,019
2020-10-231,0051,0129991,009539,9001,009
2020-10-221,0211,0219991,008813,8001,008
2020-10-211,0221,0321,0191,027840,9001,027
2020-10-201,0251,0271,0071,013809,2001,013
2020-10-199981,0249951,023905,9001,023
2020-10-161,0221,0229909901,358,900990
2020-10-151,0421,0501,0371,041746,4001,041
2020-10-141,0491,0501,0341,041869,0001,041
2020-10-131,0471,0571,0451,0561,174,3001,056
2020-10-121,0281,0341,0231,033681,2001,033
2020-10-091,0521,0541,0251,0291,028,0001,029
2020-10-081,0361,0421,0241,0371,074,6001,037
2020-10-071,0111,0341,0081,0331,020,1001,033
2020-10-061,0251,0311,0091,017910,3001,017
2020-10-051,0011,0239991,0231,216,4001,023
2020-10-029901,0029789871,575,000987
2020-09-309931,0129849841,693,100984
2020-09-299991,0039859971,014,200997
2020-09-289709969699961,418,300996
2020-09-259709749559581,297,300958
2020-09-249769879719711,079,900971
2020-09-239839909769891,029,200989
2020-09-189889959809921,642,900992
2020-09-17991994984988576,400988
2020-09-16989994977989916,600989
2020-09-159999999769921,245,700992
2020-09-149941,002987999928,000999
2020-09-119829919799861,144,600986
2020-09-109799849699841,325,200984
2020-09-099709809659731,501,000973
2020-09-08976990972990792,000990
2020-09-07980985972973852,200973
2020-09-04976991974991855,900991
2020-09-039909959809891,144,900989
2020-09-029819849689731,112,200973
2020-09-019579719519691,253,200969
2020-08-319709829659661,412,700966
2020-08-289569869499561,595,800956
2020-08-279779789449471,463,300947
2020-08-26984987969987897,600987
2020-08-259879979829871,182,500987
2020-08-249809819539571,217,300957
2020-08-219639759579701,152,700970
2020-08-209549599449481,070,900948
2020-08-199549809539741,058,400974
2020-08-189629709509611,081,100961
2020-08-17959983956956752,000956
2020-08-149909909679671,113,300967
2020-08-131,0011,0019799891,617,900989
2020-08-121,0151,0189871,0011,626,0001,001
2020-08-119481,0219441,0212,658,6001,021
2020-08-079189349079181,569,300918
2020-08-069449519259271,263,400927
2020-08-05958960943956977,300956
2020-08-049199599199591,372,500959
2020-08-03915923905918892,000918
2020-07-319109229039061,321,400906
2020-07-309559589149162,526,200916
2020-07-299579929539701,598,100970
2020-07-289749749539571,087,300957
2020-07-279759839659811,100,800981
2020-07-22960985956973927,400973
2020-07-21982986965972926,400972
2020-07-20989991974991720,700991
2020-07-171,0061,009984985682,100985
2020-07-161,0131,0189961,0101,458,4001,010
2020-07-159741,0009709981,504,100998
2020-07-14964973957964835,100964
2020-07-13963972951971908,800971
2020-07-109809829409401,270,500940
2020-07-099809879619741,371,600974
2020-07-089921,0049809801,190,700980
2020-07-071,0091,0139951,000910,5001,000
2020-07-061,0001,0119951,009531,9001,009
2020-07-031,0111,012987995701,400995
2020-07-021,0081,0129919941,150,000994
2020-07-011,0251,0259961,001943,2001,001
2020-06-301,0131,0251,0061,0121,632,5001,012
2020-06-299811,0009799821,296,100982
2020-06-261,0101,0261,0091,0191,361,2001,019
2020-06-251,0171,0309981,0041,656,5001,004
2020-06-241,0381,0561,0311,043991,2001,043
2020-06-231,0481,0631,0391,058882,5001,058
2020-06-221,0491,0541,0371,047638,6001,047
2020-06-191,0601,0621,0371,0621,940,5001,062
2020-06-181,0621,0651,0341,058951,0001,058
2020-06-171,0801,0991,0701,0811,333,7001,081
2020-06-161,0491,0931,0481,0891,358,7001,089
2020-06-151,0551,0571,0171,0181,066,0001,018
2020-06-121,0421,0661,0261,0631,258,2001,063
2020-06-111,0781,0971,0721,0721,295,6001,072
2020-06-101,1401,1411,0921,0921,438,9001,092
2020-06-091,1501,1541,1261,140641,7001,140
2020-06-081,1201,1351,1111,1351,119,0001,135
2020-06-051,1131,1141,0911,1041,535,0001,104
2020-06-041,1601,1651,1151,1221,208,3001,122
2020-06-031,1391,1511,1241,1421,350,5001,142
2020-06-021,0931,1191,0921,1151,134,8001,115
2020-06-011,0951,0991,0781,092788,4001,092
2020-05-291,0891,1031,0851,0902,258,5001,090
2020-05-281,0701,0911,0621,0891,363,5001,089
2020-05-271,0841,0841,0491,0581,802,6001,058
2020-05-261,0721,0791,0531,072928,1001,072
2020-05-251,0311,0541,0271,054714,8001,054
2020-05-221,0441,0441,0111,020580,2001,020
2020-05-211,0501,0501,0261,028858,8001,028
2020-05-201,0311,0481,0261,048870,8001,048
2020-05-191,0401,0471,0231,0341,114,4001,034
2020-05-189951,0219831,0151,062,0001,015
2020-05-159961,000979994896,100994
2020-05-141,0101,0199829831,274,000983
2020-05-131,0101,0261,0081,0211,099,7001,021
2020-05-121,0431,0441,0211,022744,3001,022
2020-05-111,0201,0511,0141,0391,127,5001,039
2020-05-081,0111,0231,0031,0211,033,8001,021
2020-05-071,0061,0259899961,618,800996
2020-05-011,0641,0701,0111,0221,532,9001,022
2020-04-301,0551,0791,0511,0721,879,9001,072
2020-04-281,0811,0811,0201,0202,102,0001,020
2020-04-271,0241,0571,0151,0571,191,3001,057
2020-04-241,0171,0221,0071,018907,4001,018
2020-04-239931,0279931,0231,253,1001,023
2020-04-229819949759831,140,500983
2020-04-211,0141,0169879961,136,100996
2020-04-201,0031,0261,0021,021926,1001,021
2020-04-171,0001,0369991,0192,127,4001,019
2020-04-169791,0009599902,100,200990
2020-04-159909929719791,460,900979
2020-04-149709849529841,183,000984
2020-04-139669929639661,030,900966
2020-04-109529989479881,758,800988
2020-04-099809879319512,562,000951
2020-04-081,0341,0459719823,056,500982
2020-04-071,0331,0821,0231,0391,825,4001,039
2020-04-069651,0339511,0272,034,4001,027
2020-04-031,0211,0439659702,311,200970
2020-04-021,0961,1051,0471,0512,024,7001,051
2020-04-011,0971,1131,0581,0662,150,8001,066
2020-03-311,1351,1401,0611,0982,529,1001,098
2020-03-301,0991,1331,0581,1312,261,5001,131
2020-03-271,0961,1151,0601,1002,863,3001,100
2020-03-261,0881,0921,0311,0422,581,3001,042
2020-03-251,0831,0891,0071,0622,555,2001,062
2020-03-249871,0139499752,496,800975
2020-03-239569809039423,995,400942
2020-03-191,0191,0519529863,663,200986
2020-03-189561,0459499963,576,400996
2020-03-178859558629443,171,400944
2020-03-169139538899122,259,500912
2020-03-139159258589053,500,900905
2020-03-121,0441,0489841,0053,334,8001,005
2020-03-111,0951,1091,0731,0772,431,9001,077
2020-03-101,0791,0991,0421,0933,482,8001,093
2020-03-091,1291,1351,0881,0971,786,1001,097
2020-03-061,1901,2001,1701,1741,748,2001,174
2020-03-051,2251,2331,1991,2082,671,8001,208
2020-03-041,1881,2171,1731,2101,392,1001,210
2020-03-031,2271,2311,1901,1912,053,1001,191
2020-03-021,1781,2171,1721,2032,258,8001,203
2020-02-281,2221,2321,1941,2083,212,2001,208
2020-02-271,2851,2851,2471,2521,928,9001,252
2020-02-261,2731,2981,2641,2891,563,5001,289
2020-02-251,2821,3061,2791,2911,748,4001,291
2020-02-211,3231,3421,3211,3291,535,8001,329
2020-02-201,3351,3361,3141,3191,281,5001,319
2020-02-191,3161,3301,3111,3261,380,3001,326
2020-02-181,3031,3191,2971,3181,580,3001,318
2020-02-171,3361,3371,3111,3141,329,9001,314
2020-02-141,3551,3571,3451,357923,1001,357
2020-02-131,3711,3711,3381,3611,452,0001,361
2020-02-121,3801,3831,3611,3721,647,2001,372
2020-02-101,3701,3891,3671,3712,128,3001,371
2020-02-071,3551,3641,3491,3641,621,8001,364
2020-02-061,3561,3611,3481,3521,678,3001,352
2020-02-051,3601,3651,3441,3451,625,6001,345
2020-02-041,3411,3511,3371,3491,816,7001,349
2020-02-031,3241,3471,3221,3402,157,2001,340
2020-01-311,3221,3421,3221,3342,460,3001,334
2020-01-301,3591,3601,3141,3222,561,1001,322
2020-01-291,3391,3581,3381,348992,8001,348
2020-01-281,3331,3411,3161,3361,008,4001,336
2020-01-271,3151,3411,3121,332822,9001,332
2020-01-241,3161,3361,3091,336995,2001,336
2020-01-231,3151,3221,3111,316787,2001,316
2020-01-221,3151,3301,3151,329791,0001,329
2020-01-211,3281,3311,3161,326579,1001,326
2020-01-201,3191,3341,3161,328720,5001,328
2020-01-171,3221,3311,3161,320759,9001,320
2020-01-161,3261,3291,3181,326634,2001,326
2020-01-151,3141,3241,3041,319604,9001,319
2020-01-141,3521,3521,3131,317977,5001,317
2020-01-101,3301,3381,3291,333440,5001,333
2020-01-091,3171,3351,3141,331900,8001,331
2020-01-081,3231,3241,2921,3061,044,7001,306
2020-01-071,3161,3521,3151,3491,142,3001,349
2020-01-061,3091,3241,3071,3161,099,1001,316

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