1. HOME >
  2. 株価時系列 >
  3. 3003 >
  4. 2021年

3003 ヒューリック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0681,0981,0671,0922,483,2001,092
2021-12-291,0951,0991,0691,0713,681,4001,071
2021-12-281,1191,1221,1101,1173,804,1001,117
2021-12-271,1111,1121,1031,1102,346,4001,110
2021-12-241,1151,1151,1051,1091,810,5001,109
2021-12-231,1091,1161,1071,1101,613,1001,110
2021-12-221,1101,1111,1011,1061,421,1001,106
2021-12-211,1001,1121,0921,1061,777,0001,106
2021-12-201,1111,1131,0801,0832,604,0001,083
2021-12-171,1171,1241,1101,1193,633,5001,119
2021-12-161,1171,1211,1091,1211,679,2001,121
2021-12-151,0941,1091,0941,1081,636,2001,108
2021-12-141,0971,1061,0931,0961,738,3001,096
2021-12-131,1151,1151,0931,0962,466,1001,096
2021-12-101,1111,1221,0991,1022,606,0001,102
2021-12-091,1251,1261,1081,1153,000,2001,115
2021-12-081,0991,1141,0821,1053,776,5001,105
2021-12-071,1121,1321,1071,1322,609,8001,132
2021-12-061,0981,1091,0901,1001,518,9001,100
2021-12-031,0901,1081,0841,1021,932,1001,102
2021-12-021,0821,0951,0731,0792,544,0001,079
2021-12-011,0671,0941,0661,0882,094,9001,088
2021-11-301,0821,1041,0701,0767,989,3001,076
2021-11-291,0861,1011,0691,0724,606,3001,072
2021-11-261,1291,1291,0991,1013,749,5001,101
2021-11-251,1291,1361,1221,1321,262,4001,132
2021-11-241,1271,1441,1161,1191,708,9001,119
2021-11-221,1121,1301,1071,1271,373,9001,127
2021-11-191,1151,1221,1121,1211,617,7001,121
2021-11-181,1061,1171,1021,1131,272,4001,113
2021-11-171,1191,1231,1041,1042,068,9001,104
2021-11-161,1361,1401,1231,1251,617,7001,125
2021-11-151,1371,1391,1231,1291,321,3001,129
2021-11-121,1301,1471,1271,1382,240,8001,138
2021-11-111,1051,1221,1051,1171,804,7001,117
2021-11-101,1251,1281,1121,1141,692,3001,114
2021-11-091,1421,1441,1301,1323,117,9001,132
2021-11-081,1251,1451,1251,1333,080,0001,133
2021-11-051,1251,1291,1091,1182,577,1001,118
2021-11-041,1071,1421,1031,1226,554,9001,122
2021-11-021,1031,1041,0821,0852,968,7001,085
2021-11-011,1021,1071,0901,1072,940,8001,107
2021-10-291,0871,0951,0671,0934,571,1001,093
2021-10-281,0751,0871,0631,0866,050,7001,086
2021-10-271,1221,1231,0731,0778,287,3001,077
2021-10-261,1181,1181,1041,1102,900,8001,110
2021-10-251,1071,1191,0981,1053,678,6001,105
2021-10-221,1051,1161,1041,1073,184,0001,107
2021-10-211,1231,1321,1111,1124,009,5001,112
2021-10-201,1331,1371,1261,1283,851,2001,128
2021-10-191,1211,1371,1211,1294,145,6001,129
2021-10-181,1351,1441,1081,1186,449,9001,118
2021-10-151,1591,1641,1341,1427,816,5001,142
2021-10-141,1841,1841,1411,15547,758,8001,155
2021-10-131,1511,1841,1491,17416,150,9001,174
2021-10-121,1651,1691,1481,1526,667,5001,152
2021-10-111,1431,1741,1321,17315,520,2001,173
2021-10-081,1321,1461,1221,1389,854,3001,138
2021-10-071,1221,1361,1131,12521,980,3001,125
2021-10-061,2061,2071,1181,11922,009,0001,119
2021-10-051,1821,1961,1571,1815,045,9001,181
2021-10-041,2351,2371,1841,1915,048,6001,191
2021-10-011,2241,2341,1911,2084,489,4001,208
2021-09-301,2441,2571,2341,2483,697,2001,248
2021-09-291,2661,2691,2301,2556,337,1001,255
2021-09-281,3581,3601,3291,356882,3001,356
2021-09-271,3671,3771,3551,356736,6001,356
2021-09-241,3471,3631,3431,3591,210,1001,359
2021-09-221,3341,3511,3301,331703,6001,331
2021-09-211,3251,3421,3191,334978,6001,334
2021-09-171,3671,3681,3461,3552,042,8001,355
2021-09-161,3601,3651,3321,3501,242,6001,350
2021-09-151,3801,3801,3441,3531,243,5001,353
2021-09-141,4121,4121,3911,4031,032,7001,403
2021-09-131,3811,4021,3701,402919,3001,402
2021-09-101,3651,3841,3641,3841,328,1001,384
2021-09-091,3431,3631,3421,356891,8001,356
2021-09-081,3481,3511,3411,3511,123,5001,351
2021-09-071,3511,3561,3421,348931,3001,348
2021-09-061,3301,3431,3231,343731,3001,343
2021-09-031,2951,3201,2901,3161,128,7001,316
2021-09-021,2851,2961,2801,289557,6001,289
2021-09-011,3021,3151,2871,2931,024,8001,293
2021-08-311,2901,2991,2801,290868,2001,290
2021-08-301,2771,2971,2771,297713,7001,297
2021-08-271,2641,2751,2561,275610,8001,275
2021-08-261,2741,2811,2651,270456,7001,270
2021-08-251,2751,2811,2681,268496,4001,268
2021-08-241,2731,2821,2681,269500,5001,269
2021-08-231,2661,2741,2641,267529,3001,267
2021-08-201,2481,2631,2441,248683,2001,248
2021-08-191,2501,2591,2481,250478,3001,250
2021-08-181,2541,2751,2491,266475,6001,266
2021-08-171,2691,2721,2541,254604,0001,254
2021-08-161,2771,2781,2581,266523,6001,266
2021-08-131,2801,2911,2771,283466,2001,283
2021-08-121,2951,3001,2791,280613,0001,280
2021-08-111,2811,2971,2811,289611,2001,289
2021-08-101,2661,2971,2641,265714,4001,265
2021-08-061,2601,2711,2571,268429,9001,268
2021-08-051,2541,2651,2511,261363,0001,261
2021-08-041,2751,2751,2621,263551,4001,263
2021-08-031,2811,2821,2631,269517,8001,269
2021-08-021,2611,2871,2521,279958,8001,279
2021-07-301,2721,2721,2381,2431,268,3001,243
2021-07-291,2761,2871,2461,2721,257,1001,272
2021-07-281,2691,2781,2621,274785,0001,274
2021-07-271,2681,2781,2621,278918,1001,278
2021-07-261,2741,2781,2561,259988,6001,259
2021-07-211,2521,2681,2431,244658,3001,244
2021-07-201,2501,2551,2351,235686,7001,235
2021-07-191,2681,2731,2621,266567,1001,266
2021-07-161,2801,2821,2711,272547,0001,272
2021-07-151,2921,2921,2751,281559,1001,281
2021-07-141,2791,2991,2751,292807,1001,292
2021-07-131,2931,3001,2851,295820,4001,295
2021-07-121,2841,2841,2621,275732,0001,275
2021-07-091,2241,2481,2191,2431,187,7001,243
2021-07-081,2501,2621,2481,248959,6001,248
2021-07-071,2531,2711,2491,254662,6001,254
2021-07-061,2791,2791,2671,269508,7001,269
2021-07-051,2481,2671,2481,260369,2001,260
2021-07-021,2471,2631,2471,257503,2001,257
2021-07-011,2461,2501,2351,242631,4001,242
2021-06-301,2661,2741,2481,250928,0001,250
2021-06-291,2641,2641,2461,253859,1001,253
2021-06-281,2891,2941,2821,286979,8001,286
2021-06-251,3001,3051,2881,290833,4001,290
2021-06-241,2851,2891,2801,285900,1001,285
2021-06-231,3051,3211,3021,3031,036,3001,303
2021-06-221,3081,3331,3061,3291,425,5001,329
2021-06-211,2681,2681,2451,2611,073,9001,261
2021-06-181,3001,3101,2801,2882,598,4001,288
2021-06-171,3131,3191,3051,310604,8001,310
2021-06-161,3061,3231,3021,3081,026,2001,308
2021-06-151,2891,3191,2881,313901,0001,313
2021-06-141,3031,3121,2821,283676,1001,283
2021-06-111,3031,3111,2831,2851,436,7001,285
2021-06-101,3131,3271,3121,3151,343,5001,315
2021-06-091,2941,3291,2901,3121,434,0001,312
2021-06-081,2741,2921,2731,291799,6001,291
2021-06-071,2621,2721,2611,272506,3001,272
2021-06-041,2731,2731,2581,261559,2001,261
2021-06-031,2711,2811,2631,275578,2001,275
2021-06-021,2521,2781,2401,2701,429,3001,270
2021-06-011,2311,2381,2181,231611,1001,231
2021-05-311,2331,2451,2211,231676,8001,231
2021-05-281,2341,2521,2291,2431,228,9001,243
2021-05-271,2081,2221,1971,2225,101,7001,222
2021-05-261,2281,2391,2161,223861,9001,223
2021-05-251,2351,2411,2271,237795,0001,237
2021-05-241,2311,2471,2311,235682,1001,235
2021-05-211,2311,2391,2231,238584,0001,238
2021-05-201,2221,2461,2221,232618,9001,232
2021-05-191,2221,2431,2191,2321,032,8001,232
2021-05-181,2051,2321,1911,2271,287,7001,227
2021-05-171,1691,2051,1641,1971,250,1001,197
2021-05-141,1501,1711,1441,1591,019,3001,159
2021-05-131,1661,1831,1551,1551,057,9001,155
2021-05-121,2031,2101,1621,1751,755,5001,175
2021-05-111,2651,2651,2221,2251,218,7001,225
2021-05-101,2841,2841,2601,267874,7001,267
2021-05-071,2741,2751,2541,267880,8001,267
2021-05-061,2601,2751,2521,2591,026,1001,259
2021-04-301,2231,2471,2181,2441,228,3001,244
2021-04-281,2151,2331,2111,2231,522,6001,223
2021-04-271,2361,2361,1921,2101,878,5001,210
2021-04-261,2801,2821,2521,266796,3001,266
2021-04-231,2691,2781,2641,275768,7001,275
2021-04-221,2691,2861,2621,271699,0001,271
2021-04-211,2651,2751,2431,2491,329,1001,249
2021-04-201,2981,3131,2861,295991,4001,295
2021-04-191,3181,3231,3011,306631,9001,306
2021-04-161,3031,3151,2931,313759,1001,313
2021-04-151,2901,2971,2831,287389,6001,287
2021-04-141,2711,2831,2561,280597,2001,280
2021-04-131,2971,2991,2771,277754,4001,277
2021-04-121,2941,2961,2821,295526,8001,295
2021-04-091,2861,3011,2821,286890,4001,286
2021-04-081,2981,3001,2771,2781,025,9001,278
2021-04-071,3021,3141,2931,311784,3001,311
2021-04-061,3111,3121,2841,284765,3001,284
2021-04-051,3151,3151,3021,311460,5001,311
2021-04-021,3151,3181,2921,296585,3001,296
2021-04-011,3051,3231,3001,304724,2001,304
2021-03-311,3101,3301,2991,3051,076,9001,305
2021-03-301,3381,3391,3181,329864,3001,329
2021-03-291,3501,3581,3281,3481,528,4001,348
2021-03-261,3351,3381,3221,330862,7001,330
2021-03-251,2821,3171,2801,308985,3001,308
2021-03-241,2871,3061,2771,2781,086,3001,278
2021-03-231,3131,3271,3011,3091,181,1001,309
2021-03-221,3321,3331,2891,3031,404,7001,303
2021-03-191,3101,3561,3061,3532,372,6001,353
2021-03-181,3201,3201,2931,3091,274,8001,309
2021-03-171,2801,3081,2631,3051,183,2001,305
2021-03-161,2501,2841,2421,2841,260,4001,284
2021-03-151,2301,2561,2251,2561,290,2001,256
2021-03-121,2161,2171,2001,2131,104,3001,213
2021-03-111,2351,2361,2081,2201,046,7001,220
2021-03-101,2051,2331,2051,2181,144,1001,218
2021-03-091,2051,2351,1961,232969,8001,232
2021-03-081,1911,1991,1771,184807,9001,184
2021-03-051,1741,1781,1581,1731,055,4001,173
2021-03-041,1691,1751,1511,172988,4001,172
2021-03-031,1901,1901,1711,1721,057,1001,172
2021-03-021,1961,1971,1621,1731,139,1001,173
2021-03-011,2111,2151,1821,1901,485,4001,190
2021-02-261,2261,2261,1841,1881,668,8001,188
2021-02-251,2401,2431,2161,236750,1001,236
2021-02-241,2291,2501,2211,2281,489,1001,228
2021-02-221,1981,2121,1961,199512,6001,199
2021-02-191,2001,2081,1811,183884,3001,183
2021-02-181,2131,2151,1971,204804,7001,204
2021-02-171,2161,2301,2021,208790,2001,208
2021-02-161,2161,2321,2151,226770,3001,226
2021-02-151,2131,2161,1931,210735,3001,210
2021-02-121,2301,2301,1921,2011,200,9001,201
2021-02-101,2301,2361,2191,229685,3001,229
2021-02-091,2451,2551,2271,2391,277,6001,239
2021-02-081,2291,2431,2191,2271,255,4001,227
2021-02-051,1881,2141,1801,2121,146,0001,212
2021-02-041,1891,2021,1731,178715,5001,178
2021-02-031,1521,1931,1521,1931,238,3001,193
2021-02-021,1671,1791,1601,165674,6001,165
2021-02-011,1821,1941,1631,163986,6001,163
2021-01-291,1841,2131,1711,1841,727,4001,184
2021-01-281,1301,1741,1261,1681,681,0001,168
2021-01-271,1441,1491,1361,146985,9001,146
2021-01-261,1331,1401,1251,130574,8001,130
2021-01-251,1241,1371,1201,132553,9001,132
2021-01-221,1181,1281,1161,119607,9001,119
2021-01-211,1371,1411,1231,128603,1001,128
2021-01-201,1401,1401,1191,123717,7001,123
2021-01-191,1301,1491,1301,146627,3001,146
2021-01-181,1251,1371,1231,130504,1001,130
2021-01-151,1511,1511,1321,138584,5001,138
2021-01-141,1431,1611,1371,1541,338,2001,154
2021-01-131,1171,1371,1091,137857,0001,137
2021-01-121,1221,1321,1141,130858,8001,130
2021-01-081,1081,1151,0921,1151,060,8001,115
2021-01-071,1151,1201,1011,105876,9001,105
2021-01-061,0801,0981,0801,096696,4001,096
2021-01-051,0961,1061,0781,0811,106,5001,081
2021-01-041,1401,1401,0961,1081,073,4001,108

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