[3003 東証1部] ヒューリック 日足 時系列データ

[3003 東証1部] ヒューリック (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-201051.001075.001050.001072.0023292002480846000
2017-09-191044.001054.001039.001048.0020130002110550600
2017-09-151066.001066.001042.001043.0033636003525512600
2017-09-141081.001086.001067.001069.009411001008163700
2017-09-131062.001078.001061.001076.009625001031098900
2017-09-121062.001063.001054.001060.009651001021869400
2017-09-111064.001064.001054.001054.00615100650431200
2017-09-081059.001067.001055.001056.0010024001061722000
2017-09-071073.001077.001063.001066.00636700679878700
2017-09-061072.001075.001066.001068.00685000733176500
2017-09-051089.001091.001071.001072.00601500647147800
2017-09-041093.001096.001082.001088.00895800974631800
2017-09-011095.001101.001093.001100.00836300917973300
2017-08-311091.001102.001089.001089.00905500988827700
2017-08-301083.001086.001070.001083.009481001023544400
2017-08-291069.001084.001061.001078.00622700670811400
2017-08-281081.001084.001074.001077.00531800573089500
2017-08-251082.001084.001071.001075.00874600940405700
2017-08-241095.001097.001076.001077.00719900779535900
2017-08-231101.001105.001086.001090.00659500720238500
2017-08-221104.001110.001090.001092.00554300607584200
2017-08-211102.001110.001094.001099.00743200817338700
2017-08-181085.001091.001079.001089.00665000722305300
2017-08-171096.001103.001094.001095.00536200588289900
2017-08-161097.001102.001090.001096.009468001037514400
2017-08-151106.001112.001101.001104.00727800803616100
2017-08-141096.001104.001088.001094.009465001036976800
2017-08-101107.001113.001097.001107.00661500730941800
2017-08-091110.001115.001097.001106.00774600854526100
2017-08-081131.001132.001106.001110.009106001013813600
2017-08-071133.001148.001126.001127.0010820001227627500
2017-08-041130.001134.001115.001127.0011900001339947300
2017-08-031134.001143.001130.001135.00644800731804800
2017-08-021159.001162.001134.001136.009349001068405700
2017-08-011163.001172.001151.001155.0013175001527555300
2017-07-311160.001171.001154.001165.0014856001730571500
2017-07-281171.001186.001163.001171.0012017001408753400
2017-07-271170.001193.001169.001177.0013367001576750900
2017-07-261180.001181.001153.001164.0011552001341218400
2017-07-251185.001187.001170.001171.0012105001426751000
2017-07-241163.001176.001158.001172.0012873001506050700
2017-07-211153.001165.001150.001164.009928001150692000
2017-07-201141.001157.001140.001153.0012316001418854200
2017-07-191125.001138.001124.001138.0012027001362436300
2017-07-181106.001118.001100.001112.0015070001675014700
2017-07-141075.001103.001075.001100.0013234001449257300
2017-07-131088.001099.001077.001077.0020326002202332800
2017-07-121104.001108.001086.001088.0017105001873550600
2017-07-111113.001122.001102.001119.0015290001704175000
2017-07-101139.001141.001126.001131.00836600947112100
2017-07-071130.001138.001126.001132.009212001043459000
2017-07-061143.001152.001139.001147.00807000925980000
2017-07-051141.001155.001131.001152.0011161001279128900
2017-07-041148.001158.001143.001148.008781001008887100
2017-07-031148.001150.001133.001141.00863500984048700
2017-06-301151.001151.001128.001147.0015384001755984500
2017-06-291133.001156.001128.001155.0014115001616894100
2017-06-281112.001133.001107.001122.0014502001625339600
2017-06-271107.001112.001104.001108.00762800845212200
2017-06-261100.001105.001092.001103.00602000662505000
2017-06-231104.001104.001093.001099.00455600500594700
2017-06-221112.001112.001100.001100.00602000664512000
2017-06-211119.001120.001108.001113.00784900874777200
2017-06-201120.001121.001112.001115.00856200956093700
2017-06-191112.001116.001105.001113.00861500958059100
2017-06-161100.001122.001098.001114.0022704002525871000
2017-06-151075.001098.001073.001096.0011363001237576000
2017-06-141075.001081.001065.001077.0010522001131085700
2017-06-131045.001076.001045.001075.0014919001589051800
2017-06-121032.001041.001031.001040.00799100828758700
2017-06-091036.001042.001033.001039.0013269001376228600
2017-06-081061.001061.001035.001036.0011888001239978500
2017-06-071060.001064.001058.001061.00895300950193100
2017-06-061060.001064.001058.001059.00918100973335100
2017-06-051064.001072.001058.001066.00665500709731000
2017-06-021060.001074.001057.001073.0011936001275297300
2017-06-011049.001062.001043.001061.0013339001406901300
2017-05-311040.001046.001037.001046.0012421001295434200
2017-05-301041.001048.001041.001046.00544900569408200
2017-05-291045.001048.001040.001042.00847000883992200
2017-05-261045.001051.001040.001042.00880000918149800
2017-05-251036.001044.001034.001042.00798600831083700
2017-05-241045.001047.001032.001037.00897100929618500
2017-05-231036.001041.001034.001036.00668900693797000
2017-05-221030.001037.001028.001036.00796600823176000
2017-05-191034.001034.001025.001029.0011911001226086100
2017-05-181031.001035.001028.001034.0011842001222124800
2017-05-171045.001045.001036.001039.0011512001196203700
2017-05-161068.001068.001048.001049.0012668001335613400
2017-05-151055.001077.001055.001068.0012798001368602100
2017-05-121053.001054.001044.001050.0012009001259967300
2017-05-111064.001065.001044.001053.0015494001630938200
2017-05-101075.001077.001056.001059.0018304001946320000
2017-05-091071.001084.001068.001083.0014170001530200100
2017-05-081075.001088.001071.001079.0022312002410047100
2017-05-021054.001066.001054.001060.0013417001421332600
2017-05-011041.001051.001028.001049.0021768002265193100
2017-04-281090.001090.001033.001050.0036127003786892300
2017-04-271091.001103.001072.001087.0018039001959505300
2017-04-261095.001099.001086.001094.009201001006184700
2017-04-251075.001092.001073.001090.00912300989944500
2017-04-241087.001090.001070.001075.0012818001383202400
2017-04-211077.001078.001067.001072.0012385001328714100
2017-04-201079.001079.001067.001074.00840300901887800
2017-04-191079.001093.001074.001076.0014404001556347100
2017-04-181086.001089.001076.001081.00885700958003700
2017-04-171060.001086.001060.001083.0018599002010304100
2017-04-141067.001068.001060.001064.00812600864933700
2017-04-131064.001071.001061.001068.0010025001070338200
2017-04-121074.001078.001067.001073.0011839001270850000
2017-04-111078.001088.001071.001081.0011463001239635700
2017-04-101064.001069.001056.001068.0011235001195365700
2017-04-071041.001063.001039.001057.0013921001466087700
2017-04-061048.001050.001021.001033.0021962002267185200
2017-04-051058.001063.001044.001055.009970001050453400
2017-04-041057.001066.001052.001058.0011859001255475400
2017-04-031049.001064.001049.001058.009613001016122900
2017-03-311067.001071.001047.001047.0013409001416527900
2017-03-301068.001074.001059.001062.0012726001356285800
2017-03-291085.001087.001077.001085.0011212001214452600
2017-03-281080.001089.001070.001085.0020292002197393800
2017-03-271072.001073.001062.001071.0015969001708290600
2017-03-241065.001098.001056.001086.0044589004831242400
2017-03-231050.001058.001045.001055.0010805001137416000
2017-03-221048.001060.001048.001054.0020085002122308600
2017-03-211048.001065.001044.001057.0020142002125123900
2017-03-171050.001057.001043.001053.0019899002094672800
2017-03-161042.001058.001032.001057.0012184001279583500
2017-03-151053.001056.001046.001052.00700500735764200
2017-03-141071.001072.001057.001060.00725800770985600
2017-03-131068.001073.001062.001071.0013035001394039700
2017-03-101073.001079.001064.001067.0019626002101561400
2017-03-091066.001067.001056.001061.00759500805679700
2017-03-081060.001067.001056.001064.00788700837687800
2017-03-071052.001063.001048.001060.009972001055196200
2017-03-061061.001063.001056.001061.00525500557103500
2017-03-031078.001079.001061.001067.009390001001185200
2017-03-021089.001089.001075.001078.0011896001283953500
2017-03-011072.001077.001066.001072.0010730001149714800
2017-02-281081.001084.001067.001069.0018581001997671100
2017-02-271073.001077.001065.001068.0010271001099285000
2017-02-241074.001085.001073.001081.00810300875683900
2017-02-231085.001088.001075.001079.009926001070760100
2017-02-221090.001093.001086.001088.0014472001576222000
2017-02-211090.001091.001078.001082.0016049001736875800
2017-02-201077.001090.001075.001088.0010357001124368700
2017-02-171095.001100.001082.001087.0014889001621275700
2017-02-161100.001102.001095.001100.0012565001380810400
2017-02-151101.001103.001097.001101.0014903001640227800
2017-02-141101.001104.001089.001091.0019557002140954600
2017-02-131110.001112.001100.001106.0022958002537282100
2017-02-101106.001106.001097.001102.0024764002726464400
2017-02-091100.001106.001097.001101.0018717002062353300
2017-02-081103.001112.001099.001102.0011755001297112600
2017-02-071089.001110.001088.001106.0016771001851356800
2017-02-061111.001116.001091.001096.0011506001262606000
2017-02-031097.001103.001088.001099.0020280002225719600
2017-02-021109.001109.001089.001095.0020280002225941600
2017-02-011090.001110.001081.001109.0020333002237039800
2017-01-311064.001108.001054.001102.0031835003474503300
2017-01-301043.001075.001035.001064.0039536004185655100
2017-01-271021.001026.001016.001022.0010712001092989200
2017-01-261017.001018.001006.001014.0010486001062412700
2017-01-251022.001027.001001.001006.00937600945597300
2017-01-241014.001018.001001.001007.00862000868042100
2017-01-231015.001016.001002.001012.0010045001014669100
2017-01-201024.001028.001015.001026.00660300675375200
2017-01-191028.001031.001018.001025.0010572001082462400
2017-01-181012.001022.001008.001019.00950300964964700
2017-01-171035.001041.001015.001020.0011710001196442800
2017-01-161050.001054.001036.001041.00868700904958000
2017-01-131047.001055.001039.001052.00721000756414400
2017-01-121060.001063.001042.001051.00941400988808700
2017-01-111077.001077.001056.001059.0012759001354540500
2017-01-101076.001097.001076.001079.0013645001478868500
2017-01-061056.001084.001056.001084.0012622001359681100
2017-01-051063.001068.001057.001064.0010361001099779300
2017-01-041048.001062.001044.001061.0012067001273989300
2016-12-301042.001044.001026.001039.0010170001053704300
2016-12-291038.001042.001030.001041.0012619001307260100
2016-12-281055.001055.001037.001042.0015700001639864800
2016-12-271070.001073.001057.001062.0026041002779530700
2016-12-261068.001077.001063.001075.0010732001149697000
2016-12-221078.001082.001065.001069.0010192001091338300
2016-12-211095.001098.001083.001086.0016809001833616000
2016-12-201071.001087.001068.001084.0016211001747964400
2016-12-191068.001074.001059.001067.0011175001192130900
2016-12-161064.001064.001053.001062.0014327001517682800
2016-12-151070.001079.001048.001053.0015701001661271000
2016-12-141091.001091.001067.001069.0010279001104607100
2016-12-131085.001097.001083.001091.0014124001537934100
2016-12-121087.001087.001070.001080.0017947001934569000
2016-12-091076.001083.001065.001074.0019644002110767200
2016-12-081072.001077.001062.001077.0013854001483980000
2016-12-071070.001070.001053.001063.0010566001120804700
2016-12-061064.001070.001056.001062.0011672001238537500
2016-12-051077.001079.001051.001055.0012365001309372400
2016-12-021075.001077.001062.001068.0011415001220380900
2016-12-011090.001095.001078.001084.0016948001842410300
2016-11-301080.001087.001072.001074.0022926002470738400
2016-11-291068.001079.001055.001068.0025512002717926400
2016-11-281050.001075.001047.001071.0015109001605164100
2016-11-251059.001067.001047.001057.0016439001734341400
2016-11-241020.001060.001018.001056.0027929002919014100
2016-11-221008.001014.001005.001009.0013041001316358700
2016-11-21992.001005.00983.001003.0011608001157123000
2016-11-181002.001002.00985.00987.0013577001344330800
2016-11-17984.00992.00977.00991.0012145001196975000
2016-11-161010.001010.00988.00994.0011065001099514400
2016-11-151009.001014.00994.00995.0012441001245588500
2016-11-14994.001008.00989.001005.0016063001610802000
2016-11-111001.001006.00974.00979.0015310001511501300
2016-11-10988.00991.00970.00987.0017479001717347700
2016-11-09986.00994.00924.00937.0020484001940782900
2016-11-08993.00994.00977.00981.0012070001185349000
2016-11-07985.00993.00980.00993.00924000913393300
2016-11-04985.00986.00972.00976.0013535001322688300
2016-11-02999.001004.00985.00991.0015914001578260500
2016-11-011001.001013.00998.001011.0011017001109163400
2016-10-31999.001006.00994.001001.0012627001261267300
2016-10-281040.001046.001006.001013.0018635001896929100
2016-10-271045.001045.001027.001036.0011296001169721900
2016-10-261012.001038.001012.001036.0012886001327247300
2016-10-251013.001030.001013.001023.0012642001291779000
2016-10-241012.001017.001006.001012.0014212001437334100
2016-10-211025.001025.001009.001013.00968100984711700
2016-10-201000.001021.00997.001020.0013660001385349000
2016-10-19988.001000.00985.00997.00849200844811200
2016-10-18989.00992.00979.00985.0010495001034424400
2016-10-17969.00986.00967.00984.0013396001313393300
2016-10-14972.00979.00969.00970.0011827001150071200
2016-10-13995.00999.00970.00972.0019427001897929100
2016-10-12980.00994.00979.00982.00993300978715400
2016-10-11996.00999.00988.00990.0010916001084655300
2016-10-071000.001003.00984.00988.0011041001093419600
2016-10-06999.001004.00994.00997.0013953001392600200
2016-10-051013.001015.00990.00992.0012576001251413000
2016-10-041026.001028.001008.001012.00811300822759900
2016-10-031033.001034.001020.001027.00795300816171400
2016-09-301001.001034.001001.001025.0014880001519766600
2016-09-291009.001023.001008.001017.00766600779373200
2016-09-281004.001014.001000.001006.00768200772606600
2016-09-27983.001007.00977.001007.0014147001409655700
2016-09-261015.001017.00988.00991.0012053001199730000
2016-09-231007.001019.00992.001015.0011047001115444800
2016-09-21987.001009.00984.001009.0010756001076120400
2016-09-20969.00992.00965.00987.0011964001176746500
2016-09-16976.00982.00962.00967.0018403001780832900
2016-09-15995.001000.00971.00978.00936900918576000
2016-09-14995.001014.00995.001001.00824900828888200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog