[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 
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
2016-04-191060.001067.001045.001058.00874900923952800
2016-04-181033.001040.001026.001030.0011587001196809600
2016-04-151068.001084.001064.001072.00796500854386000
2016-04-141071.001092.001066.001092.0014295001551966700
2016-04-131054.001058.001042.001056.00911000959428800
2016-04-121034.001049.001023.001044.009784001018021000
2016-04-111027.001039.001007.001033.009928001016147600
2016-04-081022.001045.00997.001031.0013953001429933800
2016-04-071041.001065.001032.001041.0011116001160836100
2016-04-061034.001044.001016.001034.0012467001283870800
2016-04-051052.001068.001040.001044.0016223001701870300
2016-04-041044.001066.001044.001053.0017690001863396100
2016-04-011090.001091.001039.001041.0016954001782331700
2016-03-311094.001103.001076.001076.0016215001764267400
2016-03-301100.001105.001079.001085.0014551001586381500
2016-03-291095.001103.001087.001099.0014851001628819900
2016-03-281082.001089.001067.001085.0015164001636986800
2016-03-251059.001079.001050.001076.0010573001131096700
2016-03-241066.001071.001050.001055.0010903001154181300
2016-03-231044.001088.001044.001068.0013794001475021600
2016-03-221034.001051.001026.001046.0010635001107946300
2016-03-181031.001045.001020.001027.0017121001760578600
2016-03-171045.001056.001026.001033.00919600958234100
2016-03-161039.001055.001032.001035.00805300836729400
2016-03-151047.001072.001037.001050.0017095001797294300
2016-03-141050.001057.001043.001051.0017008001786045200
2016-03-111014.001046.001011.001039.0023248002388772600
2016-03-101053.001062.001021.001025.0017789001832420400
2016-03-091060.001073.001040.001046.0015911001671870500
2016-03-081042.001066.001038.001061.0016377001726258000
2016-03-071058.001059.001039.001045.0012352001292517000
2016-03-041070.001085.001062.001083.0019863002141226000
2016-03-031043.001062.001043.001062.0011834001248002400
2016-03-021050.001060.001044.001054.0020277002136696200
2016-03-01996.001032.00990.001030.0017081001742348600
2016-02-291039.001040.001001.001001.0018253001852532400
2016-02-261031.001044.001018.001022.0013494001388005400
2016-02-25991.001031.00991.001021.0015635001596482000
2016-02-24966.00990.00960.00983.0010296001008172900
2016-02-231009.001016.00974.00982.0015712001552945400
2016-02-22970.001005.00968.00989.0016522001637260500
2016-02-19956.00983.00951.00975.0013611001321418300
2016-02-18986.00991.00957.00962.0017808001730433100
2016-02-17954.00983.00932.00951.0016866001607771100
2016-02-16920.00988.00919.00960.0022766002190896600
2016-02-15922.00939.00893.00925.0025060002309142000
2016-02-12884.00906.00868.00870.0028964002566673400
2016-02-10970.00975.00914.00930.0026694002494988800
2016-02-09995.001001.00972.00980.0019268001893158400
2016-02-081019.001062.001014.001048.0018795001966002800
2016-02-051067.001082.001028.001044.0029534003098813900
2016-02-041117.001131.001082.001101.0025795002842470300
2016-02-031094.001098.001062.001087.0035487003838272100
2016-02-021129.001149.001111.001111.0036675004135156500
2016-02-011070.001150.001065.001146.0073312008216469600
2016-01-29954.001027.00944.001026.0039856003941493000
2016-01-28943.00950.00931.00939.0010687001006887500
2016-01-27938.00954.00935.00946.001046500988413500
2016-01-26905.00927.00899.00912.00999400912625800
2016-01-25936.00939.00915.00925.0014589001350407400
2016-01-22897.00923.00887.00922.0016193001470896900
2016-01-21901.00911.00860.00861.0016703001479563200
2016-01-20958.00967.00897.00898.0019372001790260300
2016-01-19939.00954.00932.00950.00832800785754000
2016-01-18947.00956.00935.00948.00981900929735800
2016-01-15996.001000.00958.00967.00931100910539900
2016-01-14958.00974.00946.00972.0016693001601879200
2016-01-13966.00991.00962.00978.0013595001327617400
2016-01-12965.00989.00954.00954.0018528001791334000
2016-01-081000.001021.00992.00992.0017537001759468000
2016-01-071017.001032.00999.001003.0013864001399047700
2016-01-061033.001041.001019.001023.0017715001824513600
2016-01-051045.001057.001031.001039.0014086001467433100
2016-01-041046.001054.001030.001043.0017192001789797900
2015-12-301072.001082.001068.001069.00849900911784000
2015-12-291051.001072.001042.001069.00779100826253000
2015-12-281060.001070.001047.001064.0011758001247897500
2015-12-251099.001100.001058.001064.0025019002702522700
2015-12-241111.001118.001099.001106.0024479002712974200
2015-12-221083.001106.001081.001103.0019830002171590700
2015-12-211077.001083.001063.001080.0015697001683993100
2015-12-181079.001120.001075.001077.0025879002816791200
2015-12-171068.001092.001067.001087.0015707001704182200
2015-12-161056.001082.001045.001051.0014181001499810600
2015-12-151060.001067.001037.001037.0013449001410288700
2015-12-141050.001064.001046.001064.0010638001123418600
2015-12-111062.001080.001062.001071.0015484001654094800
2015-12-101071.001085.001069.001073.0010612001141024100
2015-12-091078.001094.001073.001083.00922900999984100
2015-12-081100.001113.001078.001086.0014664001598001700
2015-12-071102.001122.001101.001103.0013785001531426200
2015-12-041099.001105.001082.001092.0017108001870048200
2015-12-031110.001121.001105.001116.0010746001198054500
2015-12-021125.001151.001119.001119.0018080002045816700
2015-12-011127.001133.001118.001129.0014235001600241800
2015-11-301145.001147.001121.001130.0021343002412966100
2015-11-271136.001148.001130.001145.0015608001781918600
2015-11-261125.001149.001115.001135.0025911002935325500

   ※ 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