[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 
2017-04-261095.001099.001086.001094.009201001006184700
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
2016-09-13989.00997.00984.00994.00686000681161900
2016-09-12994.00996.00981.00989.00924000912163300
2016-09-091008.001019.001008.001011.00969700980532900
2016-09-081006.001018.001006.001016.00858000869832900
2016-09-07990.001013.00987.001012.0012330001240349700
2016-09-06994.001002.00992.00998.00950300948620700
2016-09-051004.001010.00991.00994.0012862001284031500
2016-09-02980.00994.00980.00994.0010380001026439400
2016-09-01977.00979.00971.00979.00822400802167700
2016-08-31985.00985.00969.00980.0010915001065804600
2016-08-30990.00990.00977.00978.00663200650126900
2016-08-291002.001003.00989.00993.00899600894840000
2016-08-26990.00993.00971.00977.0011729001146353200
2016-08-251009.001013.00992.00997.00720900720173300
2016-08-241013.001019.001006.001012.00481300486917600
2016-08-23989.001011.00987.001010.0012221001226496900
2016-08-22990.00992.00981.00990.00686500678892300
2016-08-19995.00997.00978.00986.0014284001408686700
2016-08-181020.001024.00998.00998.0018222001828717600
2016-08-171024.001038.001017.001034.0011121001143640800
2016-08-161081.001081.001042.001044.00897300944468300
2016-08-151078.001078.001063.001076.00477200512283700
2016-08-121082.001090.001073.001087.00577100626146900
2016-08-101070.001077.001060.001070.00561700600328000
2016-08-091045.001079.001043.001076.0012010001281581300
2016-08-081023.001038.001019.001038.0015232001569112100
2016-08-051000.001009.00991.001001.00927900928995700
2016-08-041009.001014.00990.001003.0012132001212741700
2016-08-031031.001035.001002.001004.0012537001269757000
2016-08-021050.001062.001041.001048.0011271001181830500
2016-08-011054.001062.001031.001060.0020351002131296800
2016-07-291114.001117.001051.001074.0020813002250160000
2016-07-281113.001115.001095.001102.00788800869572600
2016-07-271134.001135.001109.001112.0011446001281241600
2016-07-261136.001140.001108.001117.009994001117658100
2016-07-251115.001142.001115.001129.0011621001313443700
2016-07-221094.001109.001086.001093.009849001077552600
2016-07-211128.001149.001098.001115.0014370001605426100
2016-07-201078.001107.001068.001103.0014083001538228700
2016-07-191075.001083.001053.001081.0010968001177309100
2016-07-151069.001083.001052.001064.0014739001570350700
2016-07-141066.001071.001058.001063.00708300753712600
2016-07-131094.001096.001057.001060.0011506001231273300
2016-07-121044.001082.001035.001064.0016724001785544000
2016-07-111003.001026.00995.001018.0015423001563669500
2016-07-081017.001021.00978.00978.0012404001228527600
2016-07-071022.001030.001008.001013.0011344001151024200
2016-07-061040.001052.001019.001037.0010581001092951700
2016-07-051063.001071.001051.001067.00934200991025900
2016-07-041066.001083.001052.001081.00907800971956600
2016-07-011079.001087.001076.001080.0011370001228942500
2016-06-301070.001087.001059.001072.0019090002056641800
2016-06-291038.001064.001021.001057.0010998001155989200
2016-06-28984.001034.00975.001028.0018294001854801900
2016-06-27995.001009.00989.001008.0014390001440617400
2016-06-241049.001049.00959.00975.0023796002357095200
2016-06-231048.001050.001031.001039.0011748001221765800
2016-06-221056.001059.001044.001048.00618000648490300
2016-06-211031.001066.001030.001061.00650900685600500
2016-06-201022.001046.001017.001040.00752800781193200
2016-06-171007.001017.00997.001012.0017507001769567200
2016-06-161041.001057.00989.00996.0015013001516879600
2016-06-151023.001047.001021.001043.00937000972694800
2016-06-141035.001045.001019.001029.00948300975497900
2016-06-131064.001068.001045.001046.0010470001099990800
2016-06-101087.001089.001073.001088.0012055001305141100
2016-06-091080.001090.001078.001083.00610800661387100
2016-06-081100.001105.001077.001087.0012991001412215200
2016-06-071080.001106.001076.001103.0012135001330043100
2016-06-061065.001085.001053.001082.0010033001075076400
2016-06-031061.001079.001061.001079.00703000755661500
2016-06-021067.001076.001055.001062.009830001045175300
2016-06-011094.001096.001073.001078.0010055001086661400
2016-05-311086.001105.001085.001099.0011137001221771900
2016-05-301093.001095.001075.001088.00733900794925800
2016-05-271091.001093.001083.001083.00634900689148600
2016-05-261095.001095.001082.001085.00657900714920400
2016-05-251098.001099.001082.001082.00665500723485100
2016-05-241095.001098.001079.001079.009641001046834900
2016-05-231101.001108.001084.001096.0010692001170758100
2016-05-201096.001118.001094.001114.0011479001275591000
2016-05-191113.001119.001093.001101.0011751001297552800
2016-05-181111.001124.001105.001117.009686001079564900
2016-05-171103.001120.001098.001111.00791000877645100
2016-05-161102.001112.001086.001094.00882000968398200
2016-05-131097.001109.001084.001095.009634001057784100
2016-05-121102.001102.001086.001090.00675200736517400
2016-05-111127.001133.001102.001105.00809900900790800
2016-05-101107.001122.001098.001114.0011446001274645200
2016-05-091083.001105.001083.001095.0010411001139854300
2016-05-061085.001093.001069.001075.0014930001606323200
2016-05-021050.001082.001050.001075.0015322001640844000
2016-04-281159.001177.001082.001100.0026027002920361300
2016-04-271136.001142.001119.001139.0011054001253241700
2016-04-261147.001158.001121.001136.0014041001595500500
2016-04-251142.001153.001126.001147.0014506001659756400
2016-04-221098.001135.001098.001133.0013494001513775300
2016-04-211100.001118.001092.001115.0017652001959973900
2016-04-201071.001094.001070.001085.0016464001788163700

   ※ 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